date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,68.38,68.55,67.93,68.02,15900.0,54.0555,54.1899,53.6998,53.771,15900.0
2005-01-03 10:00:00,68.05,68.05,67.39,67.43,9400.0,53.7947,53.7947,53.2729,53.3046,9400.0
2005-01-03 10:30:00,67.43,67.43,67.09,67.28,7100.0,53.3046,53.3046,53.0358,53.186,7100.0
2005-01-03 11:00:00,67.05,67.3,67.05,67.3,5100.0,53.0042,53.2018,53.0042,53.2018,5100.0
2005-01-03 11:30:00,67.43,67.49,67.39,67.44,3300.0,53.3046,53.352,53.2729,53.3125,3300.0
2005-01-03 12:00:00,67.41,67.42,67.28,67.37,4400.0,53.2887,53.2967,53.186,53.2571,4400.0
2005-01-03 12:30:00,67.38,67.53,67.33,67.53,15000.0,53.265,53.3836,53.2255,53.3836,15000.0
2005-01-03 13:00:00,67.56,67.97,67.56,67.82,19300.0,53.4073,53.7314,53.4073,53.6129,19300.0
2005-01-03 13:30:00,67.82,67.89,67.71,67.83,10300.0,53.6129,53.6682,53.5259,53.6208,10300.0
2005-01-03 14:00:00,67.7,67.85,67.67,67.73,10700.0,53.518,53.6366,53.4943,53.5417,10700.0
2005-01-03 14:30:00,67.73,67.75,67.62,67.63,11000.0,53.5417,53.5575,53.4548,53.4627,11000.0
2005-01-03 15:00:00,67.66,67.76,67.63,67.69,21200.0,53.4864,53.5654,53.4627,53.5101,21200.0
2005-01-03 15:30:00,67.69,67.7,67.35,67.52,15900.0,53.5101,53.518,53.2413,53.3757,15900.0
2005-01-04 09:30:00,67.77,67.82,66.9,66.9,12900.0,53.5733,53.6129,52.8856,52.8856,12900.0
2005-01-04 10:00:00,66.91,67.2,66.63,66.72,18300.0,52.8935,53.1227,52.6721,52.7433,18300.0
2005-01-04 10:30:00,66.73,66.75,66.5,66.73,22200.0,52.7512,52.767,52.5694,52.7512,22200.0
2005-01-04 11:00:00,66.73,66.73,66.31,66.32,13300.0,52.7512,52.7512,52.4192,52.4271,13300.0
2005-01-04 11:30:00,66.27,66.45,66.15,66.4,12500.0,52.3876,52.5298,52.2927,52.4903,12500.0
2005-01-04 12:00:00,66.4,66.46,66.25,66.28,8100.0,52.4903,52.5378,52.3717,52.3955,8100.0
2005-01-04 12:30:00,66.29,66.4,66.25,66.25,6100.0,52.4034,52.4903,52.3717,52.3717,6100.0
2005-01-04 13:00:00,66.25,66.26,65.89,65.91,32900.0,52.3717,52.3797,52.0872,52.103,32900.0
2005-01-04 13:30:00,65.93,66.11,65.93,65.95,42400.0,52.1188,52.2611,52.1188,52.1346,42400.0
2005-01-04 14:00:00,65.98,65.98,65.68,65.73,34100.0,52.1583,52.1583,51.9212,51.9607,34100.0
2005-01-04 14:30:00,65.74,65.74,65.3,65.4,21200.0,51.9686,51.9686,51.6208,51.6998,21200.0
2005-01-04 15:00:00,65.35,65.73,65.35,65.73,36200.0,51.6603,51.9607,51.6603,51.9607,36200.0
2005-01-04 15:30:00,65.73,65.73,65.26,65.28,49600.0,51.9607,51.9607,51.5891,51.6049,49600.0
2005-01-05 09:30:00,65.17,65.17,64.15,64.4,38100.0,51.518,51.518,50.7117,50.9093,38100.0
2005-01-05 10:00:00,64.38,64.63,64.35,64.5,30400.0,50.8935,51.0911,50.8698,50.9883,30400.0
2005-01-05 10:30:00,64.5,64.54,64.45,64.5,22600.0,50.9883,51.02,50.9488,50.9883,22600.0
2005-01-05 11:00:00,64.5,64.54,64.46,64.48,15800.0,50.9883,51.02,50.9567,50.9725,15800.0
2005-01-05 11:30:00,64.48,64.54,64.43,64.49,15800.0,50.9725,51.02,50.933,50.9804,15800.0
2005-01-05 12:00:00,64.42,64.61,64.42,64.57,13900.0,50.9251,51.0753,50.9251,51.0437,13900.0
2005-01-05 12:30:00,64.56,64.56,64.4,64.53,10500.0,51.0358,51.0358,50.9093,51.0121,10500.0
2005-01-05 13:00:00,64.54,64.9,64.54,64.9,9400.0,51.02,51.3045,51.02,51.3045,9400.0
2005-01-05 13:30:00,64.88,65.01,64.88,64.9,9100.0,51.2887,51.3915,51.2887,51.3045,9100.0
2005-01-05 14:00:00,64.8,64.8,64.67,64.78,5400.0,51.2255,51.2255,51.1227,51.2097,5400.0
2005-01-05 14:30:00,64.78,64.79,64.5,64.51,7800.0,51.2097,51.2176,50.9883,50.9962,7800.0
2005-01-05 15:00:00,64.47,64.7,64.47,64.67,14600.0,50.9646,51.1464,50.9646,51.1227,14600.0
2005-01-05 15:30:00,64.66,64.66,64.43,64.43,22200.0,51.1148,51.1148,50.933,50.933,22200.0
2005-01-06 09:30:00,64.42,65.16,64.42,65.07,37300.0,50.9251,51.5101,50.9251,51.4389,37300.0
2005-01-06 10:00:00,65.07,65.14,64.88,65.0,8600.0,51.4389,51.4943,51.2887,51.3836,8600.0
2005-01-06 10:30:00,64.88,64.9,64.7,64.7,3500.0,51.2887,51.3045,51.1464,51.1464,3500.0
2005-01-06 11:00:00,64.7,64.84,64.52,64.81,5000.0,51.1464,51.2571,51.0042,51.2334,5000.0
2005-01-06 11:30:00,64.93,64.93,64.65,64.66,3400.0,51.3283,51.3283,51.1069,51.1148,3400.0
2005-01-06 12:00:00,64.73,64.86,64.73,64.83,1500.0,51.1702,51.2729,51.1702,51.2492,1500.0
2005-01-06 12:30:00,64.83,64.84,64.74,64.76,1100.0,51.2492,51.2571,51.1781,51.1939,1100.0
2005-01-06 13:00:00,64.8,64.86,64.75,64.8,3900.0,51.2255,51.2729,51.186,51.2255,3900.0
2005-01-06 13:30:00,64.74,64.82,64.66,64.82,2700.0,51.1781,51.2413,51.1148,51.2413,2700.0
2005-01-06 14:00:00,64.86,64.87,64.75,64.86,3700.0,51.2729,51.2808,51.186,51.2729,3700.0
2005-01-06 14:30:00,64.88,64.9,64.77,64.83,7400.0,51.2887,51.3045,51.2018,51.2492,7400.0
2005-01-06 15:00:00,64.84,64.84,64.74,64.75,3600.0,51.2571,51.2571,51.1781,51.186,3600.0
2005-01-06 15:30:00,64.74,64.88,64.54,64.62,17100.0,51.1781,51.2887,51.02,51.0832,17100.0
2005-01-07 09:30:00,64.55,65.24,64.51,64.65,16900.0,51.0279,51.5733,50.9962,51.1069,16900.0
2005-01-07 10:00:00,64.61,64.64,64.41,64.45,35900.0,51.0753,51.099,50.9172,50.9488,35900.0
2005-01-07 10:30:00,64.45,64.46,64.15,64.25,32100.0,50.9488,50.9567,50.7117,50.7907,32100.0
2005-01-07 11:00:00,64.25,64.45,64.25,64.36,27400.0,50.7907,50.9488,50.7907,50.8777,27400.0
2005-01-07 11:30:00,64.39,64.46,64.24,64.46,20700.0,50.9014,50.9567,50.7828,50.9567,20700.0
2005-01-07 12:00:00,64.36,64.49,64.33,64.46,4500.0,50.8777,50.9804,50.854,50.9567,4500.0
2005-01-07 12:30:00,64.49,64.6,64.44,64.6,8300.0,50.9804,51.0674,50.9409,51.0674,8300.0
2005-01-07 13:00:00,64.6,64.6,64.36,64.36,5800.0,51.0674,51.0674,50.8777,50.8777,5800.0
2005-01-07 13:30:00,64.33,64.49,64.33,64.43,2800.0,50.854,50.9804,50.854,50.933,2800.0
2005-01-07 14:00:00,64.45,64.45,64.33,64.45,4200.0,50.9488,50.9488,50.854,50.9488,4200.0
2005-01-07 14:30:00,64.45,64.5,64.4,64.4,5100.0,50.9488,50.9883,50.9093,50.9093,5100.0
2005-01-07 15:00:00,64.41,64.47,64.35,64.45,4700.0,50.9172,50.9646,50.8698,50.9488,4700.0
2005-01-07 15:30:00,64.48,64.55,64.28,64.31,36400.0,50.9725,51.0279,50.8144,50.8381,36400.0
2005-01-10 09:30:00,64.25,64.5,64.17,64.39,26000.0,50.7907,50.9883,50.7275,50.9014,26000.0
2005-01-10 10:00:00,64.39,64.4,64.19,64.4,16700.0,50.9014,50.9093,50.7433,50.9093,16700.0
2005-01-10 10:30:00,64.4,64.41,64.25,64.34,11600.0,50.9093,50.9172,50.7907,50.8619,11600.0
2005-01-10 11:00:00,64.32,64.37,64.29,64.36,6900.0,50.846,50.8856,50.8223,50.8777,6900.0
2005-01-10 11:30:00,64.32,64.37,64.26,64.28,6000.0,50.846,50.8856,50.7986,50.8144,6000.0
2005-01-10 12:00:00,64.33,64.39,64.23,64.35,8300.0,50.854,50.9014,50.7749,50.8698,8300.0
2005-01-10 12:30:00,64.34,64.37,64.21,64.3,6200.0,50.8619,50.8856,50.7591,50.8302,6200.0
2005-01-10 13:00:00,64.28,64.5,64.24,64.42,10100.0,50.8144,50.9883,50.7828,50.9251,10100.0
2005-01-10 13:30:00,64.41,64.41,64.3,64.33,6300.0,50.9172,50.9172,50.8302,50.854,6300.0
2005-01-10 14:00:00,64.33,64.39,64.29,64.37,7900.0,50.854,50.9014,50.8223,50.8856,7900.0
2005-01-10 14:30:00,64.37,64.39,64.32,64.37,6900.0,50.8856,50.9014,50.846,50.8856,6900.0
2005-01-10 15:00:00,64.36,64.37,64.21,64.27,10700.0,50.8777,50.8856,50.7591,50.8065,10700.0
2005-01-10 15:30:00,64.26,64.32,64.06,64.11,15300.0,50.7986,50.846,50.6405,50.68,15300.0
2005-01-11 09:30:00,64.4,64.5,64.25,64.36,49500.0,50.9093,50.9883,50.7907,50.8777,49500.0
2005-01-11 10:00:00,64.35,64.37,64.12,64.32,10600.0,50.8698,50.8856,50.6879,50.846,10600.0
2005-01-11 10:30:00,64.32,64.32,64.06,64.11,7500.0,50.846,50.846,50.6405,50.68,7500.0
2005-01-11 11:00:00,64.04,64.24,63.75,63.87,24600.0,50.6247,50.7828,50.3955,50.4903,24600.0
2005-01-11 11:30:00,63.85,63.88,63.75,63.83,10100.0,50.4745,50.4982,50.3955,50.4587,10100.0
2005-01-11 12:00:00,63.83,64.01,63.83,63.93,12500.0,50.4587,50.601,50.4587,50.5377,12500.0
2005-01-11 12:30:00,63.9,64.15,63.9,64.13,28500.0,50.514,50.7117,50.514,50.6958,28500.0
2005-01-11 13:00:00,64.13,64.15,64.04,64.12,14500.0,50.6958,50.7117,50.6247,50.6879,14500.0
2005-01-11 13:30:00,64.02,64.16,64.01,64.05,14700.0,50.6089,50.7196,50.601,50.6326,14700.0
2005-01-11 14:00:00,64.09,64.4,64.09,64.3,22300.0,50.6642,50.9093,50.6642,50.8302,22300.0
2005-01-11 14:30:00,64.28,64.28,64.03,64.03,11900.0,50.8144,50.8144,50.6168,50.6168,11900.0
2005-01-11 15:00:00,64.03,64.25,64.03,64.16,8400.0,50.6168,50.7907,50.6168,50.7196,8400.0
2005-01-11 15:30:00,64.13,64.19,64.03,64.04,12100.0,50.6958,50.7433,50.6168,50.6247,12100.0
2005-01-12 09:30:00,64.34,64.7,64.21,64.3,10800.0,50.8619,51.1464,50.7591,50.8302,10800.0
2005-01-12 10:00:00,64.3,64.58,64.3,64.4,11600.0,50.8302,51.0516,50.8302,50.9093,11600.0
2005-01-12 10:30:00,64.47,64.55,64.06,64.07,7900.0,50.9646,51.0279,50.6405,50.6484,7900.0
2005-01-12 11:00:00,64.16,64.3,64.11,64.12,5300.0,50.7196,50.8302,50.68,50.6879,5300.0
2005-01-12 11:30:00,64.16,64.46,64.16,64.31,10100.0,50.7196,50.9567,50.7196,50.8381,10100.0
2005-01-12 12:00:00,64.33,64.37,64.25,64.28,6100.0,50.854,50.8856,50.7907,50.8144,6100.0
2005-01-12 12:30:00,64.28,64.3,64.11,64.11,5500.0,50.8144,50.8302,50.68,50.68,5500.0
2005-01-12 13:00:00,64.16,64.33,64.07,64.29,6700.0,50.7196,50.854,50.6484,50.8223,6700.0
2005-01-12 13:30:00,64.3,64.34,64.04,64.12,12100.0,50.8302,50.8619,50.6247,50.6879,12100.0
2005-01-12 14:00:00,64.15,64.36,64.09,64.31,7500.0,50.7117,50.8777,50.6642,50.8381,7500.0
2005-01-12 14:30:00,64.31,64.32,64.19,64.27,6900.0,50.8381,50.846,50.7433,50.8065,6900.0
2005-01-12 15:00:00,64.27,64.34,64.22,64.29,21000.0,50.8065,50.8619,50.767,50.8223,21000.0
2005-01-12 15:30:00,64.29,64.8,64.23,64.7,26000.0,50.8223,51.2255,50.7749,51.1464,26000.0
2005-01-13 09:30:00,64.58,64.67,64.38,64.67,5700.0,51.0516,51.1227,50.8935,51.1227,5700.0
2005-01-13 10:00:00,64.67,64.84,64.5,64.77,5500.0,51.1227,51.2571,50.9883,51.2018,5500.0
2005-01-13 10:30:00,64.7,64.83,64.7,64.83,5300.0,51.1464,51.2492,51.1464,51.2492,5300.0
2005-01-13 11:00:00,64.85,64.98,64.85,64.97,4200.0,51.265,51.3678,51.265,51.3599,4200.0
2005-01-13 11:30:00,64.97,65.0,64.87,64.94,6900.0,51.3599,51.3836,51.2808,51.3362,6900.0
2005-01-13 12:00:00,64.95,64.99,64.91,64.93,5500.0,51.3441,51.3757,51.3125,51.3283,5500.0
2005-01-13 12:30:00,64.94,65.14,64.94,65.11,6600.0,51.3362,51.4943,51.3362,51.4706,6600.0
2005-01-13 13:00:00,65.19,65.23,65.12,65.13,5000.0,51.5338,51.5654,51.4785,51.4864,5000.0
2005-01-13 13:30:00,65.08,65.08,64.97,65.04,6700.0,51.4468,51.4468,51.3599,51.4152,6700.0
2005-01-13 14:00:00,65.08,65.29,65.08,65.26,5600.0,51.4468,51.6128,51.4468,51.5891,5600.0
2005-01-13 14:30:00,65.28,65.37,65.26,65.35,9400.0,51.6049,51.6761,51.5891,51.6603,9400.0
2005-01-13 15:00:00,65.35,65.35,64.9,64.94,13500.0,51.6603,51.6603,51.3045,51.3362,13500.0
2005-01-13 15:30:00,64.93,65.01,64.62,65.01,33000.0,51.3283,51.3915,51.0832,51.3915,33000.0
2005-01-14 09:30:00,65.15,65.3,65.06,65.16,22900.0,51.5022,51.6208,51.431,51.5101,22900.0
2005-01-14 10:00:00,65.19,65.19,64.98,65.1,15600.0,51.5338,51.5338,51.3678,51.4627,15600.0
2005-01-14 10:30:00,65.1,65.1,64.8,64.8,10900.0,51.4627,51.4627,51.2255,51.2255,10900.0
2005-01-14 11:00:00,64.8,65.0,64.78,65.0,11700.0,51.2255,51.3836,51.2097,51.3836,11700.0
2005-01-14 11:30:00,65.0,65.0,64.69,64.73,6400.0,51.3836,51.3836,51.1385,51.1702,6400.0
2005-01-14 12:00:00,64.81,64.94,64.71,64.94,3200.0,51.2334,51.3362,51.1543,51.3362,3200.0
2005-01-14 12:30:00,64.97,65.23,64.97,65.23,2800.0,51.3599,51.5654,51.3599,51.5654,2800.0
2005-01-14 13:00:00,65.11,65.13,64.99,65.13,4300.0,51.4706,51.4864,51.3757,51.4864,4300.0
2005-01-14 13:30:00,65.08,65.14,64.9,65.07,11500.0,51.4468,51.4943,51.3045,51.4389,11500.0
2005-01-14 14:00:00,65.08,65.22,64.97,65.22,5000.0,51.4468,51.5575,51.3599,51.5575,5000.0
2005-01-14 14:30:00,65.17,65.23,65.01,65.23,7000.0,51.518,51.5654,51.3915,51.5654,7000.0
2005-01-14 15:00:00,65.23,65.23,64.87,64.87,5500.0,51.5654,51.5654,51.2808,51.2808,5500.0
2005-01-14 15:30:00,64.87,65.14,64.86,65.07,11300.0,51.2808,51.4943,51.2729,51.4389,11300.0
2005-01-18 09:30:00,65.0,65.0,64.44,64.44,15800.0,51.3836,51.3836,50.9409,50.9409,15800.0
2005-01-18 10:00:00,64.45,64.5,64.37,64.5,11300.0,50.9488,50.9883,50.8856,50.9883,11300.0
2005-01-18 10:30:00,64.52,65.0,64.52,64.9,17700.0,51.0042,51.3836,51.0042,51.3045,17700.0
2005-01-18 11:00:00,65.0,65.19,64.88,65.19,5800.0,51.3836,51.5338,51.2887,51.5338,5800.0
2005-01-18 11:30:00,65.24,65.82,65.24,65.72,7100.0,51.5733,52.0318,51.5733,51.9528,7100.0
2005-01-18 12:00:00,65.72,65.92,65.71,65.92,5600.0,51.9528,52.1109,51.9449,52.1109,5600.0
2005-01-18 12:30:00,65.85,65.94,65.72,65.76,4400.0,52.0555,52.1267,51.9528,51.9844,4400.0
2005-01-18 13:00:00,65.71,65.71,65.63,65.65,1900.0,51.9449,51.9449,51.8816,51.8974,1900.0
2005-01-18 13:30:00,65.71,65.81,65.68,65.78,5700.0,51.9449,52.0239,51.9212,52.0002,5700.0
2005-01-18 14:00:00,65.76,65.78,65.74,65.78,2600.0,51.9844,52.0002,51.9686,52.0002,2600.0
2005-01-18 14:30:00,65.8,65.82,65.68,65.76,8900.0,52.016,52.0318,51.9212,51.9844,8900.0
2005-01-18 15:00:00,65.79,65.89,65.73,65.76,9900.0,52.0081,52.0872,51.9607,51.9844,9900.0
2005-01-18 15:30:00,65.76,65.86,65.69,65.81,7600.0,51.9844,52.0634,51.9291,52.0239,7600.0
2005-01-19 09:30:00,65.84,65.84,65.3,65.31,10600.0,52.0476,52.0476,51.6208,51.6287,10600.0
2005-01-19 10:00:00,65.33,65.41,64.76,64.83,26200.0,51.6445,51.7077,51.1939,51.2492,26200.0
2005-01-19 10:30:00,64.81,64.91,64.58,64.9,20600.0,51.2334,51.3125,51.0516,51.3045,20600.0
2005-01-19 11:00:00,64.9,64.91,64.54,64.59,7000.0,51.3045,51.3125,51.02,51.0595,7000.0
2005-01-19 11:30:00,64.61,64.8,64.6,64.79,8700.0,51.0753,51.2255,51.0674,51.2176,8700.0
2005-01-19 12:00:00,64.74,64.79,64.35,64.51,17400.0,51.1781,51.2176,50.8698,50.9962,17400.0
2005-01-19 12:30:00,64.43,64.85,64.43,64.77,15900.0,50.933,51.265,50.933,51.2018,15900.0
2005-01-19 13:00:00,64.76,64.76,64.59,64.66,18000.0,51.1939,51.1939,51.0595,51.1148,18000.0
2005-01-19 13:30:00,64.66,64.66,64.51,64.53,15900.0,51.1148,51.1148,50.9962,51.0121,15900.0
2005-01-19 14:00:00,64.5,64.57,64.41,64.41,35300.0,50.9883,51.0437,50.9172,50.9172,35300.0
2005-01-19 14:30:00,64.44,64.65,64.44,64.65,27300.0,50.9409,51.1069,50.9409,51.1069,27300.0
2005-01-19 15:00:00,64.65,64.65,64.18,64.2,21200.0,51.1069,51.1069,50.7354,50.7512,21200.0
2005-01-19 15:30:00,64.21,64.21,63.8,64.17,35600.0,50.7591,50.7591,50.435,50.7275,35600.0
2005-01-20 09:30:00,64.17,64.17,63.32,63.38,17600.0,50.7275,50.7275,50.0555,50.103,17600.0
2005-01-20 10:00:00,63.37,63.56,63.25,63.3,23900.0,50.0951,50.2453,50.0002,50.0397,23900.0
2005-01-20 10:30:00,63.26,63.47,63.21,63.28,13900.0,50.0081,50.1741,49.9686,50.0239,13900.0
2005-01-20 11:00:00,63.3,63.54,63.3,63.54,5000.0,50.0397,50.2294,50.0397,50.2294,5000.0
2005-01-20 11:30:00,63.48,63.65,63.48,63.49,4400.0,50.182,50.3164,50.182,50.1899,4400.0
2005-01-20 12:00:00,63.5,63.55,63.49,63.55,3800.0,50.1978,50.2373,50.1899,50.2373,3800.0
2005-01-20 12:30:00,63.56,63.66,63.48,63.53,6000.0,50.2453,50.3243,50.182,50.2215,6000.0
2005-01-20 13:00:00,63.57,63.66,63.42,63.48,7000.0,50.2532,50.3243,50.1346,50.182,7000.0
2005-01-20 13:30:00,63.47,63.57,63.47,63.56,4900.0,50.1741,50.2532,50.1741,50.2453,4900.0
2005-01-20 14:00:00,63.57,63.79,63.57,63.66,9100.0,50.2532,50.4271,50.2532,50.3243,9100.0
2005-01-20 14:30:00,63.65,63.81,63.49,63.49,5400.0,50.3164,50.4429,50.1899,50.1899,5400.0
2005-01-20 15:00:00,63.5,63.54,63.32,63.32,7200.0,50.1978,50.2294,50.0555,50.0555,7200.0
2005-01-20 15:30:00,63.31,63.49,63.28,63.32,17600.0,50.0476,50.1899,50.0239,50.0555,17600.0
2005-01-21 09:30:00,63.47,63.78,63.39,63.49,7200.0,50.1741,50.4192,50.1109,50.1899,7200.0
2005-01-21 10:00:00,63.45,63.55,63.23,63.55,5000.0,50.1583,50.2373,49.9844,50.2373,5000.0
2005-01-21 10:30:00,63.53,63.53,63.28,63.28,2800.0,50.2215,50.2215,50.0239,50.0239,2800.0
2005-01-21 11:00:00,63.3,63.4,63.05,63.4,9600.0,50.0397,50.1188,49.8421,50.1188,9600.0
2005-01-21 11:30:00,63.31,63.35,63.18,63.27,3100.0,50.0476,50.0792,49.9449,50.016,3100.0
2005-01-21 12:00:00,63.28,63.28,63.16,63.26,2800.0,50.0239,50.0239,49.929,50.0081,2800.0
2005-01-21 12:30:00,63.21,63.23,63.16,63.21,1600.0,49.9686,49.9844,49.929,49.9686,1600.0
2005-01-21 13:00:00,63.19,63.21,63.06,63.09,2900.0,49.9528,49.9686,49.85,49.8737,2900.0
2005-01-21 13:30:00,63.08,63.14,63.05,63.14,9000.0,49.8658,49.9132,49.8421,49.9132,9000.0
2005-01-21 14:00:00,63.15,63.21,63.07,63.11,9400.0,49.9211,49.9686,49.8579,49.8895,9400.0
2005-01-21 14:30:00,63.07,63.1,63.0,63.05,14200.0,49.8579,49.8816,49.8026,49.8421,14200.0
2005-01-21 15:00:00,63.02,63.03,62.85,62.95,12700.0,49.8184,49.8263,49.684,49.763,12700.0
2005-01-21 15:30:00,62.95,63.01,62.89,62.89,9700.0,49.763,49.8105,49.7156,49.7156,9700.0
2005-01-24 09:30:00,62.64,62.8,62.19,62.35,20000.0,49.518,49.6445,49.1622,49.2887,20000.0
2005-01-24 10:00:00,62.35,62.35,61.5,61.97,43500.0,49.2887,49.2887,48.6168,48.9883,43500.0
2005-01-24 10:30:00,61.87,61.97,61.7,61.74,20200.0,48.9093,48.9883,48.7749,48.8065,20200.0
2005-01-24 11:00:00,61.73,61.82,61.72,61.81,9700.0,48.7986,48.8698,48.7907,48.8619,9700.0
2005-01-24 11:30:00,61.74,61.9,61.56,61.77,9300.0,48.8065,48.933,48.6642,48.8302,9300.0
2005-01-24 12:00:00,61.77,61.89,61.62,61.62,9100.0,48.8302,48.9251,48.7117,48.7117,9100.0
2005-01-24 12:30:00,61.71,61.9,61.58,61.72,6700.0,48.7828,48.933,48.68,48.7907,6700.0
2005-01-24 13:00:00,61.69,61.9,61.69,61.9,10900.0,48.767,48.933,48.767,48.933,10900.0
2005-01-24 13:30:00,61.87,61.94,61.45,61.63,23400.0,48.9093,48.9646,48.5773,48.7196,23400.0
2005-01-24 14:00:00,61.52,61.68,61.34,61.34,23100.0,48.6326,48.7591,48.4903,48.4903,23100.0
2005-01-24 14:30:00,61.29,61.3,60.89,60.94,42800.0,48.4508,48.4587,48.1346,48.1741,42800.0
2005-01-24 15:00:00,60.87,61.1,60.62,61.06,52800.0,48.1188,48.3006,47.9211,48.269,52800.0
2005-01-24 15:30:00,61.18,61.18,60.85,60.86,45400.0,48.3638,48.3638,48.103,48.1109,45400.0
2005-01-25 09:30:00,62.66,68.17,62.66,67.96,238300.0,49.5338,53.8895,49.5338,53.7235,238300.0
2005-01-25 10:00:00,67.96,69.63,67.96,69.55,173900.0,53.7235,55.0437,53.7235,54.9805,173900.0
2005-01-25 10:30:00,69.55,69.69,68.51,68.65,178500.0,54.9805,55.0911,54.1583,54.269,178500.0
2005-01-25 11:00:00,68.65,69.52,68.25,69.23,141900.0,54.269,54.9567,53.9528,54.7275,141900.0
2005-01-25 11:30:00,69.24,69.8,68.95,69.03,87000.0,54.7354,55.1781,54.5061,54.5694,87000.0
2005-01-25 12:00:00,69.0,70.0,68.85,69.97,89900.0,54.5457,55.3362,54.4271,55.3125,89900.0
2005-01-25 12:30:00,69.99,71.6,69.87,71.6,147100.0,55.3283,56.601,55.2334,56.601,147100.0
2005-01-25 13:00:00,71.65,71.75,70.92,71.12,200300.0,56.6405,56.7196,56.0635,56.2216,200300.0
2005-01-25 13:30:00,71.06,71.47,71.06,71.25,74800.0,56.1741,56.4982,56.1741,56.3243,74800.0
2005-01-25 14:00:00,71.24,71.97,71.23,71.54,113600.0,56.3164,56.8935,56.3085,56.5536,113600.0
2005-01-25 14:30:00,71.54,71.55,70.64,70.69,214200.0,56.5536,56.5615,55.8421,55.8816,214200.0
2005-01-25 15:00:00,70.69,71.71,70.66,70.7,114000.0,55.8816,56.688,55.8579,55.8895,114000.0
2005-01-25 15:30:00,70.7,70.74,70.01,70.42,200700.0,55.8895,55.9212,55.3441,55.6682,200700.0
2005-01-26 09:30:00,70.17,73.17,69.9,72.88,138400.0,55.4706,57.8421,55.2571,57.6129,138400.0
2005-01-26 10:00:00,72.87,73.33,72.13,73.26,108600.0,57.605,57.9686,57.02,57.9133,108600.0
2005-01-26 10:30:00,73.16,73.25,72.15,72.3,74900.0,57.8342,57.9054,57.0358,57.1544,74900.0
2005-01-26 11:00:00,72.3,72.9,71.25,71.68,79400.0,57.1544,57.6287,56.3243,56.6643,79400.0
2005-01-26 11:30:00,71.75,71.79,71.0,71.01,26900.0,56.7196,56.7512,56.1267,56.1346,26900.0
2005-01-26 12:00:00,70.95,71.06,70.29,70.52,33400.0,56.0872,56.1741,55.5654,55.7473,33400.0
2005-01-26 12:30:00,70.52,70.54,70.04,70.47,47500.0,55.7473,55.7631,55.3678,55.7077,47500.0
2005-01-26 13:00:00,70.45,70.65,70.25,70.57,17300.0,55.6919,55.85,55.5338,55.7868,17300.0
2005-01-26 13:30:00,70.57,70.57,70.03,70.3,27900.0,55.7868,55.7868,55.3599,55.5733,27900.0
2005-01-26 14:00:00,70.3,70.55,70.07,70.11,25300.0,55.5733,55.771,55.3915,55.4231,25300.0
2005-01-26 14:30:00,70.09,70.09,69.64,69.69,32100.0,55.4073,55.4073,55.0516,55.0911,32100.0
2005-01-26 15:00:00,69.68,69.85,69.63,69.67,37000.0,55.0832,55.2176,55.0437,55.0753,37000.0
2005-01-26 15:30:00,69.67,70.9,69.6,70.35,123100.0,55.0753,56.0476,55.02,55.6129,123100.0
2005-01-27 09:30:00,70.26,70.26,69.5,69.62,26800.0,55.5417,55.5417,54.9409,55.0358,26800.0
2005-01-27 10:00:00,69.61,69.67,69.32,69.33,44200.0,55.0279,55.0753,54.7986,54.8065,44200.0
2005-01-27 10:30:00,69.31,69.95,69.23,69.72,30000.0,54.7907,55.2967,54.7275,55.1148,30000.0
2005-01-27 11:00:00,69.73,70.03,69.43,69.47,20500.0,55.1227,55.3599,54.8856,54.9172,20500.0
2005-01-27 11:30:00,69.47,69.9,69.39,69.85,36400.0,54.9172,55.2571,54.854,55.2176,36400.0
2005-01-27 12:00:00,69.86,69.97,69.74,69.95,19500.0,55.2255,55.3125,55.1306,55.2967,19500.0
2005-01-27 12:30:00,69.81,69.85,69.58,69.59,13800.0,55.186,55.2176,55.0042,55.0121,13800.0
2005-01-27 13:00:00,69.65,69.7,69.31,69.37,12600.0,55.0595,55.099,54.7907,54.8382,12600.0
2005-01-27 13:30:00,69.37,69.37,68.97,68.99,15100.0,54.8382,54.8382,54.522,54.5378,15100.0
2005-01-27 14:00:00,68.99,69.26,68.98,69.2,66700.0,54.5378,54.7512,54.5299,54.7038,66700.0
2005-01-27 14:30:00,69.2,69.5,69.2,69.43,17100.0,54.7038,54.9409,54.7038,54.8856,17100.0
2005-01-27 15:00:00,69.43,69.8,69.41,69.64,29100.0,54.8856,55.1781,54.8698,55.0516,29100.0
2005-01-27 15:30:00,69.66,70.01,69.66,69.98,39300.0,55.0674,55.3441,55.0674,55.3204,39300.0
2005-01-28 09:30:00,70.15,72.53,70.15,72.53,71200.0,55.4548,57.3362,55.4548,57.3362,71200.0
2005-01-28 10:00:00,72.53,72.9,72.13,72.62,64800.0,57.3362,57.6287,57.02,57.4073,64800.0
2005-01-28 10:30:00,72.6,72.69,72.34,72.47,25600.0,57.3915,57.4627,57.186,57.2888,25600.0
2005-01-28 11:00:00,72.35,72.63,72.21,72.24,17700.0,57.1939,57.4152,57.0832,57.1069,17700.0
2005-01-28 11:30:00,72.25,72.26,71.4,71.51,24400.0,57.1148,57.1228,56.4429,56.5299,24400.0
2005-01-28 12:00:00,71.49,71.84,71.49,71.8,12300.0,56.5141,56.7907,56.5141,56.7591,12300.0
2005-01-28 12:30:00,71.85,72.0,71.82,71.98,13600.0,56.7986,56.9172,56.7749,56.9014,13600.0
2005-01-28 13:00:00,72.0,72.07,71.83,72.07,9300.0,56.9172,56.9726,56.7828,56.9726,9300.0
2005-01-28 13:30:00,72.04,72.09,71.86,72.05,13500.0,56.9488,56.9884,56.8065,56.9567,13500.0
2005-01-28 14:00:00,72.05,72.05,71.9,71.9,11200.0,56.9567,56.9567,56.8382,56.8382,11200.0
2005-01-28 14:30:00,71.85,71.85,71.32,71.51,17800.0,56.7986,56.7986,56.3797,56.5299,17800.0
2005-01-28 15:00:00,71.51,71.88,71.42,71.82,15400.0,56.5299,56.8224,56.4587,56.7749,15400.0
2005-01-28 15:30:00,71.82,72.02,71.65,71.89,38700.0,56.7749,56.933,56.6405,56.8303,38700.0
2005-01-31 09:30:00,72.5,73.6,72.5,73.38,49000.0,57.3125,58.182,57.3125,58.0081,49000.0
2005-01-31 10:00:00,73.36,73.5,73.02,73.33,31200.0,57.9923,58.103,57.7235,57.9686,31200.0
2005-01-31 10:30:00,73.36,73.48,73.29,73.3,15400.0,57.9923,58.0872,57.937,57.9449,15400.0
2005-01-31 11:00:00,73.35,73.46,73.05,73.41,16300.0,57.9844,58.0714,57.7473,58.0318,16300.0
2005-01-31 11:30:00,73.44,73.54,73.21,73.4,22200.0,58.0556,58.1346,57.8737,58.0239,22200.0
2005-01-31 12:00:00,73.4,73.49,73.36,73.38,13300.0,58.0239,58.0951,57.9923,58.0081,13300.0
2005-01-31 12:30:00,73.47,73.5,73.39,73.39,12500.0,58.0793,58.103,58.016,58.016,12500.0
2005-01-31 13:00:00,73.46,73.46,73.36,73.36,10500.0,58.0714,58.0714,57.9923,57.9923,10500.0
2005-01-31 13:30:00,73.36,73.4,73.11,73.38,14600.0,57.9923,58.0239,57.7947,58.0081,14600.0
2005-01-31 14:00:00,73.36,73.39,73.13,73.13,12200.0,57.9923,58.016,57.8105,57.8105,12200.0
2005-01-31 14:30:00,73.14,73.3,73.11,73.27,25200.0,57.8184,57.9449,57.7947,57.9212,25200.0
2005-01-31 15:00:00,73.26,73.33,73.26,73.31,13400.0,57.9133,57.9686,57.9133,57.9528,13400.0
2005-01-31 15:30:00,73.3,73.4,73.14,73.4,33200.0,57.9449,58.0239,57.8184,58.0239,33200.0
2005-02-01 09:30:00,74.25,74.25,73.75,73.81,53500.0,58.6959,58.6959,58.3006,58.3481,53500.0
2005-02-01 10:00:00,73.81,73.96,73.77,73.96,28300.0,58.3481,58.4666,58.3164,58.4666,28300.0
2005-02-01 10:30:00,73.96,74.09,73.81,73.9,24600.0,58.4666,58.5694,58.3481,58.4192,24600.0
2005-02-01 11:00:00,73.93,74.0,73.8,73.8,20700.0,58.4429,58.4983,58.3401,58.3401,20700.0
2005-02-01 11:30:00,73.8,73.9,73.63,73.71,19400.0,58.3401,58.4192,58.2058,58.269,19400.0
2005-02-01 12:00:00,73.71,73.82,73.71,73.75,10300.0,58.269,58.356,58.269,58.3006,10300.0
2005-02-01 12:30:00,73.77,73.83,73.72,73.79,16300.0,58.3164,58.3639,58.2769,58.3322,16300.0
2005-02-01 13:00:00,73.76,73.79,73.75,73.78,9400.0,58.3085,58.3322,58.3006,58.3243,9400.0
2005-02-01 13:30:00,73.78,73.81,73.75,73.81,14000.0,58.3243,58.3481,58.3006,58.3481,14000.0
2005-02-01 14:00:00,73.83,73.91,73.74,73.8,7700.0,58.3639,58.4271,58.2927,58.3401,7700.0
2005-02-01 14:30:00,73.79,74.06,73.79,74.06,14300.0,58.3322,58.5457,58.3322,58.5457,14300.0
2005-02-01 15:00:00,74.05,74.06,73.95,73.99,27800.0,58.5378,58.5457,58.4587,58.4903,27800.0
2005-02-01 15:30:00,73.99,73.99,73.76,73.9,31300.0,58.4903,58.4903,58.3085,58.4192,31300.0
2005-02-02 09:30:00,73.6,73.6,73.2,73.41,21200.0,58.182,58.182,57.8658,58.0318,21200.0
2005-02-02 10:00:00,73.38,73.43,73.19,73.25,9700.0,58.0081,58.0477,57.8579,57.9054,9700.0
2005-02-02 10:30:00,73.25,73.41,73.22,73.41,6600.0,57.9054,58.0318,57.8816,58.0318,6600.0
2005-02-02 11:00:00,73.39,73.99,73.39,73.87,13300.0,58.016,58.4903,58.016,58.3955,13300.0
2005-02-02 11:30:00,73.92,74.17,73.82,74.04,7600.0,58.435,58.6326,58.356,58.5299,7600.0
2005-02-02 12:00:00,74.04,74.13,73.83,74.05,11900.0,58.5299,58.601,58.3639,58.5378,11900.0
2005-02-02 12:30:00,74.05,74.05,73.86,73.9,6800.0,58.5378,58.5378,58.3876,58.4192,6800.0
2005-02-02 13:00:00,73.9,74.36,73.9,74.29,12200.0,58.4192,58.7828,58.4192,58.7275,12200.0
2005-02-02 13:30:00,74.25,74.37,74.21,74.35,10400.0,58.6959,58.7907,58.6643,58.7749,10400.0
2005-02-02 14:00:00,74.34,74.49,74.29,74.31,7900.0,58.767,58.8856,58.7275,58.7433,7900.0
2005-02-02 14:30:00,74.35,74.5,74.23,74.44,20400.0,58.7749,58.8935,58.6801,58.8461,20400.0
2005-02-02 15:00:00,74.45,74.5,74.32,74.37,31100.0,58.854,58.8935,58.7512,58.7907,31100.0
2005-02-02 15:30:00,74.38,74.48,74.13,74.42,30000.0,58.7986,58.8777,58.601,58.8303,30000.0
2005-02-03 09:30:00,74.33,74.51,74.1,74.42,15100.0,58.8288,58.9713,58.6468,58.9001,15100.0
2005-02-03 10:00:00,74.35,74.41,73.98,73.98,16600.0,58.8447,58.8921,58.5518,58.5518,16600.0
2005-02-03 10:30:00,73.99,74.3,73.99,74.14,10400.0,58.5597,58.8051,58.5597,58.6785,10400.0
2005-02-03 11:00:00,74.12,74.31,74.12,74.12,11400.0,58.6626,58.813,58.6626,58.6626,11400.0
2005-02-03 11:30:00,74.08,74.13,73.87,73.9,17600.0,58.631,58.6705,58.4648,58.4885,17600.0
2005-02-03 12:00:00,73.9,74.04,73.82,73.95,63000.0,58.4885,58.5993,58.4252,58.5281,63000.0
2005-02-03 12:30:00,73.96,73.96,73.86,73.9,10900.0,58.536,58.536,58.4568,58.4885,10900.0
2005-02-03 13:00:00,73.89,73.93,73.86,73.86,12900.0,58.4806,58.5122,58.4568,58.4568,12900.0
2005-02-03 13:30:00,73.88,73.94,73.85,73.94,9200.0,58.4727,58.5202,58.4489,58.5202,9200.0
2005-02-03 14:00:00,73.96,73.96,73.83,73.93,13700.0,58.536,58.536,58.4331,58.5122,13700.0
2005-02-03 14:30:00,73.91,73.97,73.8,73.82,17300.0,58.4964,58.5439,58.4094,58.4252,17300.0
2005-02-03 15:00:00,73.82,73.83,73.47,73.81,35800.0,58.4252,58.4331,58.1482,58.4173,35800.0
2005-02-03 15:30:00,73.81,73.98,73.75,73.75,61600.0,58.4173,58.5518,58.3698,58.3698,61600.0
2005-02-04 09:30:00,73.66,73.75,73.48,73.48,21900.0,58.2986,58.3698,58.1561,58.1561,21900.0
2005-02-04 10:00:00,73.53,73.98,73.53,73.83,15500.0,58.1957,58.5518,58.1957,58.4331,15500.0
2005-02-04 10:30:00,73.82,74.1,73.76,74.1,25800.0,58.4252,58.6468,58.3777,58.6468,25800.0
2005-02-04 11:00:00,74.12,74.2,73.83,73.97,20200.0,58.6626,58.7259,58.4331,58.5439,20200.0
2005-02-04 11:30:00,73.98,74.23,73.97,74.05,16400.0,58.5518,58.7497,58.5439,58.6072,16400.0
2005-02-04 12:00:00,74.05,74.46,74.05,74.37,11700.0,58.6072,58.9317,58.6072,58.8605,11700.0
2005-02-04 12:30:00,74.37,74.44,74.24,74.32,9500.0,58.8605,58.9159,58.7576,58.8209,9500.0
2005-02-04 13:00:00,74.3,74.3,74.05,74.27,14200.0,58.8051,58.8051,58.6072,58.7813,14200.0
2005-02-04 13:30:00,74.23,74.4,74.22,74.38,19400.0,58.7497,58.8842,58.7418,58.8684,19400.0
2005-02-04 14:00:00,74.39,74.54,74.39,74.5,60100.0,58.8763,58.995,58.8763,58.9634,60100.0
2005-02-04 14:30:00,74.47,74.54,74.34,74.43,53100.0,58.9396,58.995,58.8367,58.908,53100.0
2005-02-04 15:00:00,74.43,74.5,74.28,74.33,33300.0,58.908,58.9634,58.7893,58.8288,33300.0
2005-02-04 15:30:00,74.33,74.65,74.33,74.65,35100.0,58.8288,59.0821,58.8288,59.0821,35100.0
2005-02-07 09:30:00,74.95,75.0,74.58,74.9,15900.0,59.3195,59.3591,59.0267,59.28,15900.0
2005-02-07 10:00:00,74.9,74.9,74.7,74.7,9600.0,59.28,59.28,59.1217,59.1217,9600.0
2005-02-07 10:30:00,74.7,74.74,74.58,74.66,7700.0,59.1217,59.1533,59.0267,59.09,7700.0
2005-02-07 11:00:00,74.66,74.69,74.59,74.6,7500.0,59.09,59.1138,59.0346,59.0425,7500.0
2005-02-07 11:30:00,74.59,74.68,74.58,74.58,6300.0,59.0346,59.1058,59.0267,59.0267,6300.0
2005-02-07 12:00:00,74.58,74.67,74.53,74.6,11300.0,59.0267,59.0979,58.9871,59.0425,11300.0
2005-02-07 12:30:00,74.61,74.77,74.56,74.61,11400.0,59.0504,59.1771,59.0109,59.0504,11400.0
2005-02-07 13:00:00,74.65,74.76,74.5,74.75,10100.0,59.0821,59.1692,58.9634,59.1612,10100.0
2005-02-07 13:30:00,74.71,74.76,74.43,74.44,24800.0,59.1296,59.1692,58.908,58.9159,24800.0
2005-02-07 14:00:00,74.44,74.54,74.2,74.54,11800.0,58.9159,58.995,58.7259,58.995,11800.0
2005-02-07 14:30:00,74.6,74.63,74.27,74.5,10900.0,59.0425,59.0663,58.7813,58.9634,10900.0
2005-02-07 15:00:00,74.51,74.55,74.36,74.45,11500.0,58.9713,59.0029,58.8526,58.9238,11500.0
2005-02-07 15:30:00,74.49,74.51,74.29,74.35,20600.0,58.9555,58.9713,58.7972,58.8447,20600.0
2005-02-08 09:30:00,74.36,75.0,74.03,74.71,15500.0,58.8526,59.3591,58.5914,59.1296,15500.0
2005-02-08 10:00:00,74.7,74.75,74.55,74.55,10100.0,59.1217,59.1612,59.0029,59.0029,10100.0
2005-02-08 10:30:00,74.56,74.76,74.55,74.73,15700.0,59.0109,59.1692,59.0029,59.1454,15700.0
2005-02-08 11:00:00,74.74,74.8,74.71,74.75,12400.0,59.1533,59.2008,59.1296,59.1612,12400.0
2005-02-08 11:30:00,74.77,74.89,74.76,74.84,28300.0,59.1771,59.272,59.1692,59.2325,28300.0
2005-02-08 12:00:00,74.83,75.05,74.77,74.99,44300.0,59.2246,59.3987,59.1771,59.3512,44300.0
2005-02-08 12:30:00,74.95,74.95,74.79,74.8,12100.0,59.3195,59.3195,59.1929,59.2008,12100.0
2005-02-08 13:00:00,74.79,74.92,74.54,74.8,37200.0,59.1929,59.2958,58.995,59.2008,37200.0
2005-02-08 13:30:00,74.8,74.92,74.52,74.59,10200.0,59.2008,59.2958,58.9792,59.0346,10200.0
2005-02-08 14:00:00,74.59,74.6,74.55,74.56,6700.0,59.0346,59.0425,59.0029,59.0109,6700.0
2005-02-08 14:30:00,74.55,74.56,74.48,74.5,4400.0,59.0029,59.0109,58.9475,58.9634,4400.0
2005-02-08 15:00:00,74.5,74.54,74.37,74.43,9300.0,58.9634,58.995,58.8605,58.908,9300.0
2005-02-08 15:30:00,74.43,74.6,74.42,74.59,23400.0,58.908,59.0425,58.9001,59.0346,23400.0
2005-02-09 09:30:00,74.55,74.55,74.16,74.35,9900.0,59.0029,59.0029,58.6943,58.8447,9900.0
2005-02-09 10:00:00,74.35,74.5,74.1,74.17,21900.0,58.8447,58.9634,58.6468,58.7022,21900.0
2005-02-09 10:30:00,74.15,74.16,73.9,73.93,9300.0,58.6864,58.6943,58.4885,58.5122,9300.0
2005-02-09 11:00:00,73.93,73.93,73.08,73.12,17300.0,58.5122,58.5122,57.8395,57.8712,17300.0
2005-02-09 11:30:00,73.18,73.25,72.8,73.2,14700.0,57.9187,57.9741,57.6179,57.9345,14700.0
2005-02-09 12:00:00,73.2,73.7,73.16,73.49,14600.0,57.9345,58.3302,57.9028,58.164,14600.0
2005-02-09 12:30:00,73.53,73.53,73.22,73.33,5700.0,58.1957,58.1957,57.9503,58.0374,5700.0
2005-02-09 13:00:00,73.4,73.56,73.4,73.54,3600.0,58.0928,58.2194,58.0928,58.2036,3600.0
2005-02-09 13:30:00,73.58,73.58,73.44,73.44,2300.0,58.2352,58.2352,58.1244,58.1244,2300.0
2005-02-09 14:00:00,73.46,73.47,73.29,73.42,5000.0,58.1403,58.1482,58.0057,58.1086,5000.0
2005-02-09 14:30:00,73.42,73.42,73.04,73.04,9600.0,58.1086,58.1086,57.8079,57.8079,9600.0
2005-02-09 15:00:00,73.04,73.15,72.94,73.1,31600.0,57.8079,57.8949,57.7287,57.8553,31600.0
2005-02-09 15:30:00,73.13,73.32,73.03,73.07,28500.0,57.8791,58.0295,57.7999,57.8316,28500.0
2005-02-10 09:30:00,73.26,73.41,73.12,73.2,7700.0,57.982,58.1007,57.8712,57.9345,7700.0
2005-02-10 10:00:00,73.23,73.23,73.07,73.19,7300.0,57.9582,57.9582,57.8316,57.9266,7300.0
2005-02-10 10:30:00,73.19,73.19,72.88,72.95,20200.0,57.9266,57.9266,57.6812,57.7366,20200.0
2005-02-10 11:00:00,72.96,73.0,72.86,73.0,7700.0,57.7445,57.7762,57.6654,57.7762,7700.0
2005-02-10 11:30:00,73.01,73.08,72.92,73.0,13100.0,57.7841,57.8395,57.7129,57.7762,13100.0
2005-02-10 12:00:00,72.98,73.1,72.96,73.1,18600.0,57.7604,57.8553,57.7445,57.8553,18600.0
2005-02-10 12:30:00,73.02,73.08,72.89,72.9,2600.0,57.792,57.8395,57.6891,57.697,2600.0
2005-02-10 13:00:00,72.94,73.15,72.88,73.15,7200.0,57.7287,57.8949,57.6812,57.8949,7200.0
2005-02-10 13:30:00,73.15,73.21,73.04,73.1,3000.0,57.8949,57.9424,57.8079,57.8553,3000.0
2005-02-10 14:00:00,73.1,73.32,73.05,73.32,10400.0,57.8553,58.0295,57.8158,58.0295,10400.0
2005-02-10 14:30:00,73.31,73.43,73.23,73.31,21000.0,58.0215,58.1165,57.9582,58.0215,21000.0
2005-02-10 15:00:00,73.31,73.53,73.19,73.5,12000.0,58.0215,58.1957,57.9266,58.1719,12000.0
2005-02-10 15:30:00,73.52,73.8,73.43,73.74,40700.0,58.1877,58.4094,58.1165,58.3619,40700.0
2005-02-11 09:30:00,73.65,76.2,73.65,75.01,91100.0,58.2906,60.3088,58.2906,59.367,91100.0
2005-02-11 10:00:00,75.0,75.01,74.0,74.6,73100.0,59.3591,59.367,58.5676,59.0425,73100.0
2005-02-11 10:30:00,74.71,75.1,74.6,74.95,32300.0,59.1296,59.4382,59.0425,59.3195,32300.0
2005-02-11 11:00:00,74.95,75.43,74.9,75.2,23200.0,59.3195,59.6994,59.28,59.5174,23200.0
2005-02-11 11:30:00,75.2,75.43,74.8,74.9,20400.0,59.5174,59.6994,59.2008,59.28,20400.0
2005-02-11 12:00:00,74.9,75.02,74.8,74.86,17300.0,59.28,59.3749,59.2008,59.2483,17300.0
2005-02-11 12:30:00,74.85,74.88,74.8,74.85,14100.0,59.2404,59.2641,59.2008,59.2404,14100.0
2005-02-11 13:00:00,74.85,74.85,74.72,74.76,19400.0,59.2404,59.2404,59.1375,59.1692,19400.0
2005-02-11 13:30:00,74.69,74.85,74.59,74.85,51400.0,59.1138,59.2404,59.0346,59.2404,51400.0
2005-02-11 14:00:00,74.88,75.22,74.88,75.07,9400.0,59.2641,59.5332,59.2641,59.4145,9400.0
2005-02-11 14:30:00,75.07,75.08,75.0,75.0,6900.0,59.4145,59.4224,59.3591,59.3591,6900.0
2005-02-11 15:00:00,75.0,75.13,74.86,75.0,24500.0,59.3591,59.462,59.2483,59.3591,24500.0
2005-02-11 15:30:00,75.03,75.7,75.0,75.29,37500.0,59.3828,59.9131,59.3591,59.5886,37500.0
2005-02-14 09:30:00,75.04,75.3,74.67,74.7,20400.0,59.3908,59.5965,59.0979,59.1217,20400.0
2005-02-14 10:00:00,74.85,75.0,74.79,74.8,4200.0,59.2404,59.3591,59.1929,59.2008,4200.0
2005-02-14 10:30:00,74.74,74.77,74.47,74.57,7900.0,59.1533,59.1771,58.9396,59.0188,7900.0
2005-02-14 11:00:00,74.58,74.58,74.22,74.32,11300.0,59.0267,59.0267,58.7418,58.8209,11300.0
2005-02-14 11:30:00,74.31,74.31,74.19,74.26,6200.0,58.813,58.813,58.718,58.7734,6200.0
2005-02-14 12:00:00,74.12,74.26,74.12,74.26,2900.0,58.6626,58.7734,58.6626,58.7734,2900.0
2005-02-14 12:30:00,74.26,74.45,74.1,74.45,7500.0,58.7734,58.9238,58.6468,58.9238,7500.0
2005-02-14 13:00:00,74.35,74.35,73.98,73.98,5900.0,58.8447,58.8447,58.5518,58.5518,5900.0
2005-02-14 13:30:00,74.01,74.01,73.76,73.76,6600.0,58.5756,58.5756,58.3777,58.3777,6600.0
2005-02-14 14:00:00,73.71,74.08,73.64,74.08,11000.0,58.3381,58.631,58.2827,58.631,11000.0
2005-02-14 14:30:00,74.01,74.42,73.94,74.36,13600.0,58.5756,58.9001,58.5202,58.8526,13600.0
2005-02-14 15:00:00,74.38,74.43,74.2,74.39,10600.0,58.8684,58.908,58.7259,58.8763,10600.0
2005-02-14 15:30:00,74.43,74.74,74.23,74.74,27300.0,58.908,59.1533,58.7497,59.1533,27300.0
2005-02-15 09:30:00,74.94,74.94,74.43,74.47,12400.0,59.3116,59.3116,58.908,58.9396,12400.0
2005-02-15 10:00:00,74.5,74.58,74.34,74.45,10000.0,58.9634,59.0267,58.8367,58.9238,10000.0
2005-02-15 10:30:00,74.42,74.55,74.31,74.4,13500.0,58.9001,59.0029,58.813,58.8842,13500.0
2005-02-15 11:00:00,74.42,74.5,74.27,74.35,17600.0,58.9001,58.9634,58.7813,58.8447,17600.0
2005-02-15 11:30:00,74.37,74.48,74.3,74.45,15000.0,58.8605,58.9475,58.8051,58.9238,15000.0
2005-02-15 12:00:00,74.44,74.85,74.35,74.61,23000.0,58.9159,59.2404,58.8447,59.0504,23000.0
2005-02-15 12:30:00,74.63,74.95,74.63,74.9,8200.0,59.0663,59.3195,59.0663,59.28,8200.0
2005-02-15 13:00:00,74.9,74.91,74.76,74.87,7100.0,59.28,59.2879,59.1692,59.2562,7100.0
2005-02-15 13:30:00,74.87,74.99,74.51,74.74,10100.0,59.2562,59.3512,58.9713,59.1533,10100.0
2005-02-15 14:00:00,74.74,74.75,74.32,74.46,11100.0,59.1533,59.1612,58.8209,58.9317,11100.0
2005-02-15 14:30:00,74.45,74.5,74.39,74.43,9600.0,58.9238,58.9634,58.8763,58.908,9600.0
2005-02-15 15:00:00,74.38,74.44,74.18,74.28,32200.0,58.8684,58.9159,58.7101,58.7893,32200.0
2005-02-15 15:30:00,74.28,74.56,74.16,74.52,23200.0,58.7893,59.0109,58.6943,58.9792,23200.0
2005-02-16 09:30:00,74.44,74.45,73.6,73.65,23100.0,58.9159,58.9238,58.2511,58.2906,23100.0
2005-02-16 10:00:00,73.63,74.01,73.63,73.98,16600.0,58.2748,58.5756,58.2748,58.5518,16600.0
2005-02-16 10:30:00,73.98,74.03,73.92,73.98,10900.0,58.5518,58.5914,58.5043,58.5518,10900.0
2005-02-16 11:00:00,74.0,74.0,73.89,73.98,3900.0,58.5676,58.5676,58.4806,58.5518,3900.0
2005-02-16 11:30:00,73.98,74.11,73.98,74.06,8400.0,58.5518,58.6547,58.5518,58.6151,8400.0
2005-02-16 12:00:00,74.06,74.08,74.01,74.03,4900.0,58.6151,58.631,58.5756,58.5914,4900.0
2005-02-16 12:30:00,74.02,74.15,74.02,74.15,4900.0,58.5835,58.6864,58.5835,58.6864,4900.0
2005-02-16 13:00:00,74.15,74.15,74.05,74.05,4700.0,58.6864,58.6864,58.6072,58.6072,4700.0
2005-02-16 13:30:00,74.06,74.06,74.03,74.04,2700.0,58.6151,58.6151,58.5914,58.5993,2700.0
2005-02-16 14:00:00,74.04,74.27,74.04,74.23,6000.0,58.5993,58.7813,58.5993,58.7497,6000.0
2005-02-16 14:30:00,74.24,74.36,74.23,74.31,7600.0,58.7576,58.8526,58.7497,58.813,7600.0
2005-02-16 15:00:00,74.31,74.97,74.3,74.71,49600.0,58.813,59.3354,58.8051,59.1296,49600.0
2005-02-16 15:30:00,74.71,74.71,74.59,74.59,15400.0,59.1296,59.1296,59.0346,59.0346,15400.0
2005-02-17 09:30:00,74.75,74.94,74.3,74.31,45900.0,59.1612,59.3116,58.8051,58.813,45900.0
2005-02-17 10:00:00,74.29,74.52,74.24,74.5,16900.0,58.7972,58.9792,58.7576,58.9634,16900.0
2005-02-17 10:30:00,74.36,74.53,74.34,74.53,14100.0,58.8526,58.9871,58.8367,58.9871,14100.0
2005-02-17 11:00:00,74.53,74.59,74.49,74.51,6700.0,58.9871,59.0346,58.9555,58.9713,6700.0
2005-02-17 11:30:00,74.48,74.52,74.46,74.51,3600.0,58.9475,58.9792,58.9317,58.9713,3600.0
2005-02-17 12:00:00,74.51,74.58,74.4,74.56,9500.0,58.9713,59.0267,58.8842,59.0109,9500.0
2005-02-17 12:30:00,74.56,74.56,74.4,74.51,7300.0,59.0109,59.0109,58.8842,58.9713,7300.0
2005-02-17 13:00:00,74.51,74.51,74.5,74.5,2700.0,58.9713,58.9713,58.9634,58.9634,2700.0
2005-02-17 13:30:00,74.5,74.55,74.5,74.51,5200.0,58.9634,59.0029,58.9634,58.9713,5200.0
2005-02-17 14:00:00,74.5,74.55,74.5,74.55,8800.0,58.9634,59.0029,58.9634,59.0029,8800.0
2005-02-17 14:30:00,74.51,74.55,74.48,74.52,7800.0,58.9713,59.0029,58.9475,58.9792,7800.0
2005-02-17 15:00:00,74.47,74.53,74.45,74.5,14200.0,58.9396,58.9871,58.9238,58.9634,14200.0
2005-02-17 15:30:00,74.5,74.56,74.26,74.26,27200.0,58.9634,59.0109,58.7734,58.7734,27200.0
2005-02-18 09:30:00,74.27,74.75,74.27,74.57,8600.0,58.7813,59.1612,58.7813,59.0188,8600.0
2005-02-18 10:00:00,74.45,74.48,74.41,74.44,1900.0,58.9238,58.9475,58.8921,58.9159,1900.0
2005-02-18 10:30:00,74.44,74.45,74.44,74.45,400.0,58.9159,58.9238,58.9159,58.9238,400.0
2005-02-18 11:00:00,74.35,74.36,74.17,74.2,4400.0,58.8447,58.8526,58.7022,58.7259,4400.0
2005-02-18 11:30:00,74.17,74.35,73.88,73.93,5600.0,58.7022,58.8447,58.4727,58.5122,5600.0
2005-02-18 12:00:00,73.9,74.1,73.9,73.96,3100.0,58.4885,58.6468,58.4885,58.536,3100.0
2005-02-18 12:30:00,73.98,74.06,73.95,74.0,1500.0,58.5518,58.6151,58.5281,58.5676,1500.0
2005-02-18 13:00:00,74.0,74.0,73.85,73.87,3900.0,58.5676,58.5676,58.4489,58.4648,3900.0
2005-02-18 13:30:00,73.91,73.91,73.82,73.82,2400.0,58.4964,58.4964,58.4252,58.4252,2400.0
2005-02-18 14:00:00,73.82,73.87,73.64,73.7,7000.0,58.4252,58.4648,58.2827,58.3302,7000.0
2005-02-18 14:30:00,73.7,73.93,73.69,73.8,3600.0,58.3302,58.5122,58.3223,58.4094,3600.0
2005-02-18 15:00:00,73.79,74.08,73.75,73.92,6500.0,58.4014,58.631,58.3698,58.5043,6500.0
2005-02-18 15:30:00,73.93,74.05,73.75,73.79,13400.0,58.5122,58.6072,58.3698,58.4014,13400.0
2005-02-22 09:30:00,73.76,73.76,73.19,73.27,12700.0,58.3777,58.3777,57.9266,57.9899,12700.0
2005-02-22 10:00:00,73.31,73.7,73.28,73.57,6000.0,58.0215,58.3302,57.9978,58.2273,6000.0
2005-02-22 10:30:00,73.5,74.32,73.49,74.08,11100.0,58.1719,58.8209,58.164,58.631,11100.0
2005-02-22 11:00:00,74.08,74.08,73.35,73.46,14300.0,58.631,58.631,58.0532,58.1403,14300.0
2005-02-22 11:30:00,73.48,73.61,73.26,73.31,7600.0,58.1561,58.259,57.982,58.0215,7600.0
2005-02-22 12:00:00,73.34,73.75,73.3,73.6,17000.0,58.0453,58.3698,58.0136,58.2511,17000.0
2005-02-22 12:30:00,73.53,73.57,73.25,73.29,6700.0,58.1957,58.2273,57.9741,58.0057,6700.0
2005-02-22 13:00:00,73.35,73.53,73.28,73.53,5500.0,58.0532,58.1957,57.9978,58.1957,5500.0
2005-02-22 13:30:00,73.54,73.54,73.41,73.46,2300.0,58.2036,58.2036,58.1007,58.1403,2300.0
2005-02-22 14:00:00,73.46,73.46,73.14,73.41,7900.0,58.1403,58.1403,57.887,58.1007,7900.0
2005-02-22 14:30:00,73.41,73.41,73.27,73.28,5200.0,58.1007,58.1007,57.9899,57.9978,5200.0
2005-02-22 15:00:00,73.31,73.36,73.25,73.27,13400.0,58.0215,58.0611,57.9741,57.9899,13400.0
2005-02-22 15:30:00,73.27,73.4,73.27,73.27,20800.0,57.9899,58.0928,57.9899,57.9899,20800.0
2005-02-23 09:30:00,73.23,73.3,72.97,73.2,9800.0,57.9582,58.0136,57.7524,57.9345,9800.0
2005-02-23 10:00:00,73.25,73.53,73.23,73.35,5700.0,57.9741,58.1957,57.9582,58.0532,5700.0
2005-02-23 10:30:00,73.39,73.4,73.13,73.16,5100.0,58.0849,58.0928,57.8791,57.9028,5100.0
2005-02-23 11:00:00,73.16,73.17,73.06,73.08,17000.0,57.9028,57.9107,57.8237,57.8395,17000.0
2005-02-23 11:30:00,73.1,73.12,72.94,72.94,8100.0,57.8553,57.8712,57.7287,57.7287,8100.0
2005-02-23 12:00:00,72.9,72.91,72.61,72.66,14700.0,57.697,57.705,57.4675,57.5071,14700.0
2005-02-23 12:30:00,72.65,72.66,72.5,72.65,14200.0,57.4992,57.5071,57.3805,57.4992,14200.0
2005-02-23 13:00:00,72.69,72.75,72.62,72.64,5800.0,57.5308,57.5783,57.4754,57.4913,5800.0
2005-02-23 13:30:00,72.63,72.74,72.6,72.74,4000.0,57.4834,57.5704,57.4596,57.5704,4000.0
2005-02-23 14:00:00,72.73,72.76,72.66,72.73,4600.0,57.5625,57.5862,57.5071,57.5625,4600.0
2005-02-23 14:30:00,72.73,72.78,72.58,72.58,5200.0,57.5625,57.6021,57.4438,57.4438,5200.0
2005-02-23 15:00:00,72.58,73.0,72.58,72.9,10200.0,57.4438,57.7762,57.4438,57.697,10200.0
2005-02-23 15:30:00,72.93,73.02,72.75,72.86,27200.0,57.7208,57.792,57.5783,57.6654,27200.0
2005-02-24 09:30:00,72.87,72.95,71.9,72.14,18800.0,57.6733,57.7366,56.9056,57.0955,18800.0
2005-02-24 10:00:00,72.02,72.4,71.9,72.11,12300.0,57.0006,57.3013,56.9056,57.0718,12300.0
2005-02-24 10:30:00,72.19,72.38,72.04,72.09,8400.0,57.1351,57.2855,57.0164,57.056,8400.0
2005-02-24 11:00:00,72.05,72.47,72.03,72.47,4400.0,57.0243,57.3567,57.0085,57.3567,4400.0
2005-02-24 11:30:00,72.55,72.65,72.47,72.47,2600.0,57.42,57.4992,57.3567,57.3567,2600.0
2005-02-24 12:00:00,72.4,72.47,72.3,72.32,3600.0,57.3013,57.3567,57.2222,57.238,3600.0
2005-02-24 12:30:00,72.35,72.57,72.35,72.56,3000.0,57.2617,57.4359,57.2617,57.428,3000.0
2005-02-24 13:00:00,72.55,72.55,72.31,72.31,4100.0,57.42,57.42,57.2301,57.2301,4100.0
2005-02-24 13:30:00,72.32,72.62,72.32,72.62,4600.0,57.238,57.4754,57.238,57.4754,4600.0
2005-02-24 14:00:00,72.65,73.21,72.65,73.21,6000.0,57.4992,57.9424,57.4992,57.9424,6000.0
2005-02-24 14:30:00,73.26,73.28,73.17,73.26,5700.0,57.982,57.9978,57.9107,57.982,5700.0
2005-02-24 15:00:00,73.27,73.28,73.17,73.17,8200.0,57.9899,57.9978,57.9107,57.9107,8200.0
2005-02-24 15:30:00,73.18,73.33,73.11,73.3,27200.0,57.9187,58.0374,57.8633,58.0136,27200.0
2005-02-25 09:30:00,72.94,72.94,72.58,72.65,12800.0,57.7287,57.7287,57.4438,57.4992,12800.0
2005-02-25 10:00:00,72.63,72.94,72.61,72.92,5900.0,57.4834,57.7287,57.4675,57.7129,5900.0
2005-02-25 10:30:00,72.93,73.02,72.9,73.01,4400.0,57.7208,57.792,57.697,57.7841,4400.0
2005-02-25 11:00:00,73.02,73.2,73.02,73.09,5700.0,57.792,57.9345,57.792,57.8474,5700.0
2005-02-25 11:30:00,73.09,73.35,73.07,73.33,19900.0,57.8474,58.0532,57.8316,58.0374,19900.0
2005-02-25 12:00:00,73.34,73.4,73.07,73.11,11600.0,58.0453,58.0928,57.8316,57.8633,11600.0
2005-02-25 12:30:00,73.13,73.15,73.08,73.15,5000.0,57.8791,57.8949,57.8395,57.8949,5000.0
2005-02-25 13:00:00,73.14,73.29,73.13,73.21,18500.0,57.887,58.0057,57.8791,57.9424,18500.0
2005-02-25 13:30:00,73.2,73.25,72.93,73.04,10100.0,57.9345,57.9741,57.7208,57.8079,10100.0
2005-02-25 14:00:00,73.0,73.3,73.0,73.3,17300.0,57.7762,58.0136,57.7762,58.0136,17300.0
2005-02-25 14:30:00,73.3,73.6,73.25,73.58,21400.0,58.0136,58.2511,57.9741,58.2352,21400.0
2005-02-25 15:00:00,73.58,73.8,73.55,73.64,17200.0,58.2352,58.4094,58.2115,58.2827,17200.0
2005-02-25 15:30:00,73.64,73.85,73.62,73.84,29100.0,58.2827,58.4489,58.2669,58.441,29100.0
2005-02-28 09:30:00,73.87,73.97,73.83,73.89,11600.0,58.4648,58.5439,58.4331,58.4806,11600.0
2005-02-28 10:00:00,73.88,73.97,73.65,73.85,6500.0,58.4727,58.5439,58.2906,58.4489,6500.0
2005-02-28 10:30:00,73.83,73.98,73.7,73.83,8800.0,58.4331,58.5518,58.3302,58.4331,8800.0
2005-02-28 11:00:00,73.77,73.85,73.52,73.72,11700.0,58.3856,58.4489,58.1877,58.346,11700.0
2005-02-28 11:30:00,73.74,73.95,73.71,73.95,17800.0,58.3619,58.5281,58.3381,58.5281,17800.0
2005-02-28 12:00:00,73.94,73.94,73.71,73.74,8000.0,58.5202,58.5202,58.3381,58.3619,8000.0
2005-02-28 12:30:00,73.72,73.98,73.69,73.87,8700.0,58.346,58.5518,58.3223,58.4648,8700.0
2005-02-28 13:00:00,73.86,73.87,73.72,73.8,3700.0,58.4568,58.4648,58.346,58.4094,3700.0
2005-02-28 13:30:00,73.93,73.93,73.8,73.85,3200.0,58.5122,58.5122,58.4094,58.4489,3200.0
2005-02-28 14:00:00,73.85,73.91,73.85,73.85,2800.0,58.4489,58.4964,58.4489,58.4489,2800.0
2005-02-28 14:30:00,73.87,74.1,73.69,73.78,22700.0,58.4648,58.6468,58.3223,58.3935,22700.0
2005-02-28 15:00:00,73.82,74.31,73.75,74.27,16500.0,58.4252,58.813,58.3698,58.7813,16500.0
2005-02-28 15:30:00,74.38,74.48,74.1,74.38,26900.0,58.8684,58.9475,58.6468,58.8684,26900.0
2005-03-01 09:30:00,74.52,74.52,74.11,74.17,14800.0,58.9792,58.9792,58.6547,58.7022,14800.0
2005-03-01 10:00:00,74.17,74.42,74.13,74.36,25400.0,58.7022,58.9001,58.6705,58.8526,25400.0
2005-03-01 10:30:00,74.26,74.3,74.15,74.27,11300.0,58.7734,58.8051,58.6864,58.7813,11300.0
2005-03-01 11:00:00,74.28,74.34,74.08,74.13,31200.0,58.7893,58.8367,58.631,58.6705,31200.0
2005-03-01 11:30:00,74.1,74.13,74.06,74.06,10200.0,58.6468,58.6705,58.6151,58.6151,10200.0
2005-03-01 12:00:00,74.06,74.4,74.05,74.36,10200.0,58.6151,58.8842,58.6072,58.8526,10200.0
2005-03-01 12:30:00,74.3,74.3,74.13,74.19,4800.0,58.8051,58.8051,58.6705,58.718,4800.0
2005-03-01 13:00:00,74.18,74.25,74.13,74.13,8700.0,58.7101,58.7655,58.6705,58.6705,8700.0
2005-03-01 13:30:00,74.11,74.3,74.07,74.29,11900.0,58.6547,58.8051,58.623,58.7972,11900.0
2005-03-01 14:00:00,74.23,74.23,74.04,74.17,7500.0,58.7497,58.7497,58.5993,58.7022,7500.0
2005-03-01 14:30:00,74.16,74.43,74.16,74.31,9600.0,58.6943,58.908,58.6943,58.813,9600.0
2005-03-01 15:00:00,74.28,74.8,74.25,74.77,13300.0,58.7893,59.2008,58.7655,59.1771,13300.0
2005-03-01 15:30:00,74.81,75.27,74.67,74.95,49900.0,59.2087,59.5728,59.0979,59.3195,49900.0
2005-03-02 09:30:00,75.0,75.01,73.7,73.7,64100.0,59.3591,59.367,58.3302,58.3302,64100.0
2005-03-02 10:00:00,73.71,74.57,73.71,74.41,35400.0,58.3381,59.0188,58.3381,58.8921,35400.0
2005-03-02 10:30:00,74.42,74.88,74.3,74.88,10600.0,58.9001,59.2641,58.8051,59.2641,10600.0
2005-03-02 11:00:00,74.76,75.25,74.76,75.25,6400.0,59.1692,59.557,59.1692,59.557,6400.0
2005-03-02 11:30:00,75.34,75.67,75.22,75.4,23600.0,59.6282,59.8894,59.5332,59.6757,23600.0
2005-03-02 12:00:00,75.39,75.51,75.39,75.48,8900.0,59.6678,59.7627,59.6678,59.739,8900.0
2005-03-02 12:30:00,75.48,75.59,75.46,75.5,21000.0,59.739,59.8261,59.7232,59.7548,21000.0
2005-03-02 13:00:00,75.5,75.66,75.5,75.66,5800.0,59.7548,59.8815,59.7548,59.8815,5800.0
2005-03-02 13:30:00,75.63,75.72,75.3,75.3,3400.0,59.8577,59.9289,59.5965,59.5965,3400.0
2005-03-02 14:00:00,75.31,75.4,75.24,75.36,5900.0,59.6045,59.6757,59.5491,59.644,5900.0
2005-03-02 14:30:00,75.35,75.36,75.16,75.36,9300.0,59.6361,59.644,59.4857,59.644,9300.0
2005-03-02 15:00:00,75.37,75.5,75.34,75.39,25500.0,59.6519,59.7548,59.6282,59.6678,25500.0
2005-03-02 15:30:00,75.49,75.63,75.2,75.27,41200.0,59.7469,59.8577,59.5174,59.5728,41200.0
2005-03-03 09:30:00,75.45,76.07,75.38,75.84,20400.0,59.7153,60.206,59.6599,60.0239,20400.0
2005-03-03 10:00:00,75.84,76.06,75.79,76.0,37000.0,60.0239,60.198,59.9844,60.1506,37000.0
2005-03-03 10:30:00,76.0,76.2,75.88,76.12,29900.0,60.1506,60.3088,60.0556,60.2455,29900.0
2005-03-03 11:00:00,76.12,76.12,75.98,76.03,12300.0,60.2455,60.2455,60.1347,60.1743,12300.0
2005-03-03 11:30:00,76.04,76.23,76.01,76.03,27200.0,60.1822,60.3326,60.1585,60.1743,27200.0
2005-03-03 12:00:00,76.01,76.05,75.75,75.93,27300.0,60.1585,60.1901,59.9527,60.0952,27300.0
2005-03-03 12:30:00,75.93,76.18,75.93,76.04,21100.0,60.0952,60.293,60.0952,60.1822,21100.0
2005-03-03 13:00:00,76.05,76.21,75.98,76.0,11000.0,60.1901,60.3168,60.1347,60.1506,11000.0
2005-03-03 13:30:00,76.01,76.12,76.0,76.01,5200.0,60.1585,60.2455,60.1506,60.1585,5200.0
2005-03-03 14:00:00,76.01,76.55,76.01,76.55,14900.0,60.1585,60.5859,60.1585,60.5859,14900.0
2005-03-03 14:30:00,76.49,76.57,76.47,76.56,14900.0,60.5384,60.6017,60.5225,60.5938,14900.0
2005-03-03 15:00:00,76.56,76.75,76.52,76.66,19300.0,60.5938,60.7441,60.5621,60.6729,19300.0
2005-03-03 15:30:00,76.66,76.92,76.65,76.9,57900.0,60.6729,60.8787,60.665,60.8629,57900.0
2005-03-04 09:30:00,77.4,77.82,76.9,77.32,57700.0,61.2586,61.591,60.8629,61.1953,57700.0
2005-03-04 10:00:00,77.32,77.38,77.02,77.14,20700.0,61.1953,61.2428,60.9578,61.0528,20700.0
2005-03-04 10:30:00,77.13,77.14,76.98,77.03,20300.0,61.0449,61.0528,60.9262,60.9658,20300.0
2005-03-04 11:00:00,77.02,77.32,76.95,77.32,18200.0,60.9578,61.1953,60.9024,61.1953,18200.0
2005-03-04 11:30:00,77.25,77.58,77.03,77.4,12700.0,61.1399,61.4011,60.9658,61.2586,12700.0
2005-03-04 12:00:00,77.36,77.65,77.25,77.65,19700.0,61.2269,61.4565,61.1399,61.4565,19700.0
2005-03-04 12:30:00,77.65,78.13,77.61,77.95,27900.0,61.4565,61.8364,61.4248,61.6939,27900.0
2005-03-04 13:00:00,77.96,78.34,77.91,78.3,24900.0,61.7018,62.0026,61.6622,61.9709,24900.0
2005-03-04 13:30:00,78.27,78.37,78.23,78.31,12900.0,61.9472,62.0263,61.9155,61.9788,12900.0
2005-03-04 14:00:00,78.3,78.32,77.9,78.01,43100.0,61.9709,61.9867,61.6543,61.7414,43100.0
2005-03-04 14:30:00,78.03,78.25,77.92,78.19,28900.0,61.7572,61.9313,61.6701,61.8838,28900.0
2005-03-04 15:00:00,78.19,78.19,77.96,78.1,34700.0,61.8838,61.8838,61.7018,61.8126,34700.0
2005-03-04 15:30:00,78.14,78.36,77.98,78.23,57300.0,61.8443,62.0184,61.7176,61.9155,57300.0
2005-03-07 09:30:00,78.75,79.77,78.32,79.76,47500.0,62.3271,63.1343,61.9867,63.1264,47500.0
2005-03-07 10:00:00,79.77,80.24,79.66,79.8,44600.0,63.1343,63.5063,63.0473,63.1581,44600.0
2005-03-07 10:30:00,79.78,80.02,79.37,79.59,34300.0,63.1423,63.3322,62.8178,62.9919,34300.0
2005-03-07 11:00:00,79.42,79.79,79.42,79.69,20500.0,62.8573,63.1502,62.8573,63.071,20500.0
2005-03-07 11:30:00,79.71,79.71,79.2,79.57,17800.0,63.0869,63.0869,62.6832,62.976,17800.0
2005-03-07 12:00:00,79.64,79.68,79.61,79.68,9900.0,63.0315,63.0631,63.0077,63.0631,9900.0
2005-03-07 12:30:00,79.67,79.76,79.5,79.64,18900.0,63.0552,63.1264,62.9206,63.0315,18900.0
2005-03-07 13:00:00,79.66,79.71,79.64,79.69,10100.0,63.0473,63.0869,63.0315,63.071,10100.0
2005-03-07 13:30:00,79.69,79.74,79.46,79.63,21500.0,63.071,63.1106,62.889,63.0235,21500.0
2005-03-07 14:00:00,79.62,79.74,79.61,79.65,16700.0,63.0156,63.1106,63.0077,63.0394,16700.0
2005-03-07 14:30:00,79.61,79.64,79.37,79.59,15300.0,63.0077,63.0315,62.8178,62.9919,15300.0
2005-03-07 15:00:00,79.62,79.66,79.45,79.52,31100.0,63.0156,63.0473,62.8811,62.9365,31100.0
2005-03-07 15:30:00,79.53,79.58,79.26,79.49,24200.0,62.9444,62.984,62.7307,62.9127,24200.0
2005-03-08 09:30:00,79.27,79.85,79.15,79.42,14000.0,62.7386,63.1977,62.6436,62.8573,14000.0
2005-03-08 10:00:00,79.43,79.43,78.8,78.99,13700.0,62.8652,62.8652,62.3666,62.517,13700.0
2005-03-08 10:30:00,79.04,79.06,78.64,78.67,5900.0,62.5566,62.5724,62.24,62.2637,5900.0
2005-03-08 11:00:00,78.67,78.91,78.67,78.85,3600.0,62.2637,62.4537,62.2637,62.4062,3600.0
2005-03-08 11:30:00,78.86,79.04,78.86,78.93,3200.0,62.4141,62.5566,62.4141,62.4695,3200.0
2005-03-08 12:00:00,78.89,78.91,78.85,78.87,3200.0,62.4379,62.4537,62.4062,62.422,3200.0
2005-03-08 12:30:00,78.88,78.9,78.85,78.9,2900.0,62.4299,62.4458,62.4062,62.4458,2900.0
2005-03-08 13:00:00,78.9,79.15,78.9,79.05,3600.0,62.4458,62.6436,62.4458,62.5645,3600.0
2005-03-08 13:30:00,79.05,79.05,78.82,78.83,4100.0,62.5645,62.5645,62.3825,62.3904,4100.0
2005-03-08 14:00:00,78.81,79.07,78.81,79.07,3300.0,62.3745,62.5803,62.3745,62.5803,3300.0
2005-03-08 14:30:00,79.06,79.07,78.75,78.76,4700.0,62.5724,62.5803,62.3271,62.335,4700.0
2005-03-08 15:00:00,78.81,78.84,78.57,78.65,6400.0,62.3745,62.3983,62.1846,62.2479,6400.0
2005-03-08 15:30:00,78.62,78.63,78.26,78.6,19900.0,62.2242,62.2321,61.9392,62.2083,19900.0
2005-03-09 09:30:00,78.6,78.7,77.74,78.13,7000.0,62.2083,62.2875,61.5277,61.8364,7000.0
2005-03-09 10:00:00,78.09,78.2,77.85,78.2,3800.0,61.8047,61.8918,61.6147,61.8918,3800.0
2005-03-09 10:30:00,78.31,78.55,78.31,78.55,3600.0,61.9788,62.1688,61.9788,62.1688,3600.0
2005-03-09 11:00:00,78.54,78.66,78.53,78.62,2500.0,62.1609,62.2558,62.1529,62.2242,2500.0
2005-03-09 11:30:00,78.63,78.63,78.41,78.41,2500.0,62.2321,62.2321,62.058,62.058,2500.0
2005-03-09 12:00:00,78.35,78.4,78.28,78.31,2200.0,62.0105,62.05,61.9551,61.9788,2200.0
2005-03-09 12:30:00,78.23,78.34,78.09,78.09,5900.0,61.9155,62.0026,61.8047,61.8047,5900.0
2005-03-09 13:00:00,78.09,78.13,77.93,78.13,4200.0,61.8047,61.8364,61.6781,61.8364,4200.0
2005-03-09 13:30:00,78.13,78.31,78.13,78.31,3100.0,61.8364,61.9788,61.8364,61.9788,3100.0
2005-03-09 14:00:00,78.38,78.62,78.22,78.33,5200.0,62.0342,62.2242,61.9076,61.9946,5200.0
2005-03-09 14:30:00,78.33,78.36,78.15,78.15,8300.0,61.9946,62.0184,61.8522,61.8522,8300.0
2005-03-09 15:00:00,78.19,78.5,78.15,78.16,10100.0,61.8838,62.1292,61.8522,61.8601,10100.0
2005-03-09 15:30:00,78.16,78.28,78.09,78.09,17800.0,61.8601,61.9551,61.8047,61.8047,17800.0
2005-03-10 09:30:00,78.42,78.47,77.91,78.18,5400.0,62.0659,62.1054,61.6622,61.8759,5400.0
2005-03-10 10:00:00,77.95,78.18,77.82,77.85,6300.0,61.6939,61.8759,61.591,61.6147,6300.0
2005-03-10 10:30:00,77.85,78.07,77.83,78.04,8000.0,61.6147,61.7889,61.5989,61.7651,8000.0
2005-03-10 11:00:00,78.01,78.02,77.74,77.79,6300.0,61.7414,61.7493,61.5277,61.5673,6300.0
2005-03-10 11:30:00,77.78,77.78,77.58,77.63,15800.0,61.5593,61.5593,61.4011,61.4406,15800.0
2005-03-10 12:00:00,77.7,77.7,77.29,77.37,11800.0,61.496,61.496,61.1715,61.2348,11800.0
2005-03-10 12:30:00,77.37,77.52,77.32,77.43,7300.0,61.2348,61.3536,61.1953,61.2823,7300.0
2005-03-10 13:00:00,77.43,77.58,77.35,77.39,6100.0,61.2823,61.4011,61.219,61.2507,6100.0
2005-03-10 13:30:00,77.42,77.92,77.4,77.76,7700.0,61.2744,61.6701,61.2586,61.5435,7700.0
2005-03-10 14:00:00,77.76,77.82,77.64,77.74,3000.0,61.5435,61.591,61.4485,61.5277,3000.0
2005-03-10 14:30:00,77.79,77.99,77.48,77.99,5300.0,61.5673,61.7256,61.3219,61.7256,5300.0
2005-03-10 15:00:00,77.86,77.97,77.66,77.86,11800.0,61.6227,61.7097,61.4644,61.6227,11800.0
2005-03-10 15:30:00,77.75,78.01,77.75,78.01,23300.0,61.5356,61.7414,61.5356,61.7414,23300.0
2005-03-11 09:30:00,78.09,78.37,78.03,78.03,5600.0,61.8047,62.0263,61.7572,61.7572,5600.0
2005-03-11 10:00:00,78.28,78.69,78.12,78.63,6800.0,61.9551,62.2796,61.8284,62.2321,6800.0
2005-03-11 10:30:00,78.63,78.75,78.19,78.45,15800.0,62.2321,62.3271,61.8838,62.0896,15800.0
2005-03-11 11:00:00,78.35,78.86,78.26,78.77,7900.0,62.0105,62.4141,61.9392,62.3429,7900.0
2005-03-11 11:30:00,78.85,78.88,78.5,78.57,6100.0,62.4062,62.4299,62.1292,62.1846,6100.0
2005-03-11 12:00:00,78.45,78.97,78.45,78.94,13300.0,62.0896,62.5012,62.0896,62.4774,13300.0
2005-03-11 12:30:00,78.96,78.98,78.73,78.98,6600.0,62.4933,62.5091,62.3112,62.5091,6600.0
2005-03-11 13:00:00,78.98,79.01,78.86,78.93,8300.0,62.5091,62.5328,62.4141,62.4695,8300.0
2005-03-11 13:30:00,78.95,79.11,78.95,79.01,11800.0,62.4853,62.612,62.4853,62.5328,11800.0
2005-03-11 14:00:00,79.01,79.43,79.01,79.43,14000.0,62.5328,62.8652,62.5328,62.8652,14000.0
2005-03-11 14:30:00,79.41,79.41,79.0,79.03,9200.0,62.8494,62.8494,62.5249,62.5487,9200.0
2005-03-11 15:00:00,79.03,79.18,79.02,79.02,17300.0,62.5487,62.6674,62.5407,62.5407,17300.0
2005-03-11 15:30:00,79.01,79.16,78.85,78.9,24900.0,62.5328,62.6516,62.4062,62.4458,24900.0
2005-03-14 09:30:00,78.5,78.9,78.5,78.85,20100.0,62.1292,62.4458,62.1292,62.4062,20100.0
2005-03-14 10:00:00,78.85,79.6,78.7,79.6,15300.0,62.4062,62.9998,62.2875,62.9998,15300.0
2005-03-14 10:30:00,79.6,79.77,79.6,79.77,13900.0,62.9998,63.1343,62.9998,63.1343,13900.0
2005-03-14 11:00:00,79.77,79.97,79.7,79.87,12800.0,63.1343,63.2926,63.0789,63.2135,12800.0
2005-03-14 11:30:00,79.87,79.9,79.75,79.89,4800.0,63.2135,63.2372,63.1185,63.2293,4800.0
2005-03-14 12:00:00,79.9,79.98,79.81,79.98,6400.0,63.2372,63.3005,63.166,63.3005,6400.0
2005-03-14 12:30:00,79.98,80.13,79.85,80.11,12400.0,63.3005,63.4193,63.1977,63.4034,12400.0
2005-03-14 13:00:00,80.1,80.11,79.9,79.91,6500.0,63.3955,63.4034,63.2372,63.2451,6500.0
2005-03-14 13:30:00,79.91,80.0,79.82,79.82,19800.0,63.2451,63.3164,63.1739,63.1739,19800.0
2005-03-14 14:00:00,79.82,79.83,79.63,79.66,6500.0,63.1739,63.1818,63.0235,63.0473,6500.0
2005-03-14 14:30:00,79.66,79.94,79.66,79.77,7100.0,63.0473,63.2689,63.0473,63.1343,7100.0
2005-03-14 15:00:00,79.81,80.05,79.74,80.05,16200.0,63.166,63.3559,63.1106,63.3559,16200.0
2005-03-14 15:30:00,80.0,80.06,79.75,80.0,24300.0,63.3164,63.3639,63.1185,63.3164,24300.0
2005-03-15 09:30:00,80.2,80.8,79.89,80.03,26200.0,63.4747,63.9495,63.2293,63.3401,26200.0
2005-03-15 10:00:00,80.02,80.02,79.89,80.01,13100.0,63.3322,63.3322,63.2293,63.3243,13100.0
2005-03-15 10:30:00,79.91,80.01,79.83,79.99,12600.0,63.2451,63.3243,63.1818,63.3085,12600.0
2005-03-15 11:00:00,79.95,80.15,79.88,80.01,6500.0,63.2768,63.4351,63.2214,63.3243,6500.0
2005-03-15 11:30:00,79.9,79.9,79.59,79.59,8600.0,63.2372,63.2372,62.9919,62.9919,8600.0
2005-03-15 12:00:00,79.59,79.9,79.59,79.88,5400.0,62.9919,63.2372,62.9919,63.2214,5400.0
2005-03-15 12:30:00,79.9,79.9,79.89,79.9,1500.0,63.2372,63.2372,63.2293,63.2372,1500.0
2005-03-15 13:00:00,79.9,79.92,79.89,79.91,2000.0,63.2372,63.2531,63.2293,63.2451,2000.0
2005-03-15 13:30:00,79.92,79.92,79.85,79.85,3800.0,63.2531,63.2531,63.1977,63.1977,3800.0
2005-03-15 14:00:00,79.86,79.91,79.68,79.85,8800.0,63.2056,63.2451,63.0631,63.1977,8800.0
2005-03-15 14:30:00,79.86,79.95,79.8,79.94,12900.0,63.2056,63.2768,63.1581,63.2689,12900.0
2005-03-15 15:00:00,79.94,80.02,79.83,80.0,11200.0,63.2689,63.3322,63.1818,63.3164,11200.0
2005-03-15 15:30:00,80.04,80.04,79.69,79.75,11600.0,63.348,63.348,63.071,63.1185,11600.0
2005-03-16 09:30:00,79.76,79.76,78.67,78.86,22700.0,63.1264,63.1264,62.2637,62.4141,22700.0
2005-03-16 10:00:00,78.86,79.19,78.58,78.95,7000.0,62.4141,62.6753,62.1925,62.4853,7000.0
2005-03-16 10:30:00,78.9,78.93,78.83,78.89,8300.0,62.4458,62.4695,62.3904,62.4379,8300.0
2005-03-16 11:00:00,78.81,79.02,78.77,79.0,6100.0,62.3745,62.5407,62.3429,62.5249,6100.0
2005-03-16 11:30:00,79.02,79.04,78.91,78.94,7100.0,62.5407,62.5566,62.4537,62.4774,7100.0
2005-03-16 12:00:00,78.94,79.16,78.85,79.1,3800.0,62.4774,62.6516,62.4062,62.6041,3800.0
2005-03-16 12:30:00,79.06,79.06,78.87,79.01,11900.0,62.5724,62.5724,62.422,62.5328,11900.0
2005-03-16 13:00:00,79.08,79.17,79.05,79.17,8700.0,62.5882,62.6595,62.5645,62.6595,8700.0
2005-03-16 13:30:00,79.28,79.38,79.21,79.26,18300.0,62.7465,62.8257,62.6911,62.7307,18300.0
2005-03-16 14:00:00,79.25,79.25,79.05,79.14,5400.0,62.7228,62.7228,62.5645,62.6357,5400.0
2005-03-16 14:30:00,79.14,79.14,79.09,79.13,7700.0,62.6357,62.6357,62.5962,62.6278,7700.0
2005-03-16 15:00:00,79.13,79.6,79.1,79.41,16100.0,62.6278,62.9998,62.6041,62.8494,16100.0
2005-03-16 15:30:00,79.41,79.41,79.18,79.37,32400.0,62.8494,62.8494,62.6674,62.8178,32400.0
2005-03-17 09:30:00,79.22,79.41,78.96,78.96,18400.0,62.699,62.8494,62.4933,62.4933,18400.0
2005-03-17 10:00:00,78.97,79.09,78.83,79.09,9600.0,62.5012,62.5962,62.3904,62.5962,9600.0
2005-03-17 10:30:00,79.09,79.09,78.8,78.96,7600.0,62.5962,62.5962,62.3666,62.4933,7600.0
2005-03-17 11:00:00,78.97,79.07,78.96,79.06,2700.0,62.5012,62.5803,62.4933,62.5724,2700.0
2005-03-17 11:30:00,79.05,79.21,79.0,79.13,3000.0,62.5645,62.6911,62.5249,62.6278,3000.0
2005-03-17 12:00:00,79.14,79.16,79.0,79.1,3400.0,62.6357,62.6516,62.5249,62.6041,3400.0
2005-03-17 12:30:00,79.13,79.35,79.11,79.14,4800.0,62.6278,62.8019,62.612,62.6357,4800.0
2005-03-17 13:00:00,79.14,79.21,79.01,79.15,7500.0,62.6357,62.6911,62.5328,62.6436,7500.0
2005-03-17 13:30:00,79.11,79.16,79.11,79.11,8200.0,62.612,62.6516,62.612,62.612,8200.0
2005-03-17 14:00:00,79.12,79.2,79.11,79.2,4100.0,62.6199,62.6832,62.612,62.6832,4100.0
2005-03-17 14:30:00,79.2,79.41,79.15,79.41,9600.0,62.6832,62.8494,62.6436,62.8494,9600.0
2005-03-17 15:00:00,79.41,80.4,79.41,79.9,59700.0,62.8494,63.633,62.8494,63.2372,59700.0
2005-03-17 15:30:00,79.91,80.1,79.88,79.98,41200.0,63.2451,63.3955,63.2214,63.3005,41200.0
2005-03-18 09:30:00,80.4,81.41,80.4,80.88,53400.0,63.633,64.4323,63.633,64.0129,53400.0
2005-03-18 10:00:00,80.88,80.93,80.35,80.35,13400.0,64.0129,64.0524,63.5934,63.5934,13400.0
2005-03-18 10:30:00,80.27,80.3,80.1,80.12,17900.0,63.5301,63.5538,63.3955,63.4113,17900.0
2005-03-18 11:00:00,80.13,80.15,80.06,80.15,7300.0,63.4193,63.4351,63.3639,63.4351,7300.0
2005-03-18 11:30:00,80.15,80.52,80.12,80.49,9000.0,63.4351,63.7279,63.4113,63.7042,9000.0
2005-03-18 12:00:00,80.56,80.65,80.5,80.53,7300.0,63.7596,63.8308,63.7121,63.7358,7300.0
2005-03-18 12:30:00,80.53,80.53,80.5,80.51,3100.0,63.7358,63.7358,63.7121,63.72,3100.0
2005-03-18 13:00:00,80.51,80.63,80.33,80.56,9900.0,63.72,63.815,63.5776,63.7596,9900.0
2005-03-18 13:30:00,80.52,80.54,80.31,80.33,7600.0,63.7279,63.7438,63.5617,63.5776,7600.0
2005-03-18 14:00:00,80.33,80.49,80.23,80.34,8600.0,63.5776,63.7042,63.4984,63.5855,8600.0
2005-03-18 14:30:00,80.34,80.58,80.3,80.58,14800.0,63.5855,63.7754,63.5538,63.7754,14800.0
2005-03-18 15:00:00,80.58,80.64,80.3,80.64,13500.0,63.7754,63.8229,63.5538,63.8229,13500.0
2005-03-18 15:30:00,80.64,81.05,80.63,81.01,33200.0,63.8229,64.1474,63.815,64.1157,33200.0
2005-03-21 09:30:00,81.25,81.26,80.8,80.83,25800.0,64.3057,64.3136,63.9495,63.9733,25800.0
2005-03-21 10:00:00,80.83,81.16,80.83,81.04,17800.0,63.9733,64.2345,63.9733,64.1395,17800.0
2005-03-21 10:30:00,81.03,81.05,80.95,81.02,38600.0,64.1316,64.1474,64.0683,64.1237,38600.0
2005-03-21 11:00:00,81.02,81.04,80.96,81.0,29400.0,64.1237,64.1395,64.0762,64.1078,29400.0
2005-03-21 11:30:00,80.98,81.06,80.98,81.06,15800.0,64.092,64.1553,64.092,64.1553,15800.0
2005-03-21 12:00:00,81.08,81.14,80.91,80.97,19600.0,64.1711,64.2186,64.0366,64.0841,19600.0
2005-03-21 12:30:00,80.94,80.95,80.93,80.94,3700.0,64.0603,64.0683,64.0524,64.0603,3700.0
2005-03-21 13:00:00,80.91,81.01,80.9,81.0,17000.0,64.0366,64.1157,64.0287,64.1078,17000.0
2005-03-21 13:30:00,80.95,81.0,80.91,80.97,13800.0,64.0683,64.1078,64.0366,64.0841,13800.0
2005-03-21 14:00:00,80.97,81.0,80.93,81.0,16900.0,64.0841,64.1078,64.0524,64.1078,16900.0
2005-03-21 14:30:00,81.0,81.06,81.0,81.05,23800.0,64.1078,64.1553,64.1078,64.1474,23800.0
2005-03-21 15:00:00,81.03,81.43,81.03,81.43,13700.0,64.1316,64.4482,64.1316,64.4482,13700.0
2005-03-21 15:30:00,81.43,81.55,81.31,81.51,24100.0,64.4482,64.5431,64.3532,64.5115,24100.0
2005-03-22 09:30:00,81.5,81.91,81.35,81.91,16100.0,64.5036,64.8281,64.3848,64.8281,16100.0
2005-03-22 10:00:00,82.0,82.08,81.62,81.69,13500.0,64.8993,64.9626,64.5985,64.6539,13500.0
2005-03-22 10:30:00,81.69,81.69,81.53,81.68,33700.0,64.6539,64.6539,64.5273,64.646,33700.0
2005-03-22 11:00:00,81.7,82.22,81.65,82.0,19400.0,64.6618,65.0734,64.6223,64.8993,19400.0
2005-03-22 11:30:00,81.95,81.97,81.8,81.82,5600.0,64.8597,64.8755,64.741,64.7568,5600.0
2005-03-22 12:00:00,81.82,81.96,81.82,81.96,15700.0,64.7568,64.8676,64.7568,64.8676,15700.0
2005-03-22 12:30:00,81.95,81.96,81.93,81.96,12400.0,64.8597,64.8676,64.8439,64.8676,12400.0
2005-03-22 13:00:00,81.96,82.22,81.96,82.22,6700.0,64.8676,65.0734,64.8676,65.0734,6700.0
2005-03-22 13:30:00,82.22,82.22,82.05,82.05,3600.0,65.0734,65.0734,64.9389,64.9389,3600.0
2005-03-22 14:00:00,82.05,82.55,82.05,82.47,32100.0,64.9389,65.3346,64.9389,65.2713,32100.0
2005-03-22 14:30:00,82.47,83.17,82.47,82.8,34400.0,65.2713,65.8253,65.2713,65.5324,34400.0
2005-03-22 15:00:00,82.74,82.76,82.41,82.42,16600.0,65.485,65.5008,65.2238,65.2317,16600.0
2005-03-22 15:30:00,82.42,82.6,82.2,82.6,51800.0,65.2317,65.3742,65.0576,65.3742,51800.0
2005-03-23 09:30:00,82.6,82.61,82.0,82.01,11100.0,65.3742,65.3821,64.8993,64.9072,11100.0
2005-03-23 10:00:00,82.06,82.12,81.93,82.04,38400.0,64.9468,64.9943,64.8439,64.9309,38400.0
2005-03-23 10:30:00,82.03,82.04,81.95,82.02,38300.0,64.923,64.9309,64.8597,64.9151,38300.0
2005-03-23 11:00:00,82.03,82.2,82.0,82.19,75800.0,64.923,65.0576,64.8993,65.0497,75800.0
2005-03-23 11:30:00,82.19,82.68,82.19,82.49,43000.0,65.0497,65.4375,65.0497,65.2871,43000.0
2005-03-23 12:00:00,82.41,82.54,82.37,82.45,19900.0,65.2238,65.3267,65.1921,65.2554,19900.0
2005-03-23 12:30:00,82.44,82.45,82.31,82.35,12800.0,65.2475,65.2554,65.1446,65.1763,12800.0
2005-03-23 13:00:00,82.35,82.99,82.35,82.99,51800.0,65.1763,65.6828,65.1763,65.6828,51800.0
2005-03-23 13:30:00,82.89,82.99,82.81,82.81,28500.0,65.6037,65.6828,65.5404,65.5404,28500.0
2005-03-23 14:00:00,82.81,83.25,82.81,82.99,37200.0,65.5404,65.8886,65.5404,65.6828,37200.0
2005-03-23 14:30:00,82.92,82.92,82.66,82.67,5900.0,65.6274,65.6274,65.4216,65.4296,5900.0
2005-03-23 15:00:00,82.61,82.62,82.49,82.55,28700.0,65.3821,65.39,65.2871,65.3346,28700.0
2005-03-23 15:30:00,82.58,82.69,82.32,82.5,34100.0,65.3583,65.4454,65.1525,65.295,34100.0
2005-03-24 09:30:00,82.5,82.56,82.15,82.15,14100.0,65.295,65.3425,65.018,65.018,14100.0
2005-03-24 10:00:00,82.26,82.4,82.03,82.16,19400.0,65.1051,65.2159,64.923,65.0259,19400.0
2005-03-24 10:30:00,82.2,82.52,82.2,82.31,10500.0,65.0576,65.3108,65.0576,65.1446,10500.0
2005-03-24 11:00:00,82.27,82.27,81.85,82.06,10400.0,65.113,65.113,64.7806,64.9468,10400.0
2005-03-24 11:30:00,82.06,82.16,82.06,82.13,5000.0,64.9468,65.0259,64.9468,65.0022,5000.0
2005-03-24 12:00:00,82.14,82.22,82.14,82.22,4000.0,65.0101,65.0734,65.0101,65.0734,4000.0
2005-03-24 12:30:00,82.34,82.76,82.34,82.76,2900.0,65.1684,65.5008,65.1684,65.5008,2900.0
2005-03-24 13:00:00,82.68,82.69,82.55,82.6,2400.0,65.4375,65.4454,65.3346,65.3742,2400.0
2005-03-24 13:30:00,82.6,82.6,82.17,82.21,5700.0,65.3742,65.3742,65.0338,65.0655,5700.0
2005-03-24 14:00:00,82.21,82.39,82.15,82.39,7800.0,65.0655,65.208,65.018,65.208,7800.0
2005-03-24 14:30:00,82.39,82.46,82.25,82.4,8500.0,65.208,65.2634,65.0971,65.2159,8500.0
2005-03-24 15:00:00,82.4,82.4,82.19,82.3,20300.0,65.2159,65.2159,65.0497,65.1367,20300.0
2005-03-24 15:30:00,82.3,82.64,82.23,82.39,37700.0,65.1367,65.4058,65.0813,65.208,37700.0
2005-03-28 09:30:00,82.12,82.2,81.8,82.14,24100.0,64.9943,65.0576,64.741,65.0101,24100.0
2005-03-28 10:00:00,82.06,82.09,81.6,82.01,34500.0,64.9468,64.9705,64.5827,64.9072,34500.0
2005-03-28 10:30:00,81.93,82.04,81.89,81.92,11300.0,64.8439,64.9309,64.8122,64.836,11300.0
2005-03-28 11:00:00,81.87,81.98,81.8,81.84,6900.0,64.7964,64.8835,64.741,64.7727,6900.0
2005-03-28 11:30:00,81.88,82.04,81.8,82.04,13400.0,64.8043,64.9309,64.741,64.9309,13400.0
2005-03-28 12:00:00,82.04,82.04,81.93,81.93,3400.0,64.9309,64.9309,64.8439,64.8439,3400.0
2005-03-28 12:30:00,82.01,82.1,81.9,82.08,6000.0,64.9072,64.9784,64.8201,64.9626,6000.0
2005-03-28 13:00:00,81.99,82.05,81.99,82.05,5200.0,64.8914,64.9389,64.8914,64.9389,5200.0
2005-03-28 13:30:00,82.1,82.26,82.1,82.15,11700.0,64.9784,65.1051,64.9784,65.018,11700.0
2005-03-28 14:00:00,82.13,82.17,82.05,82.16,5800.0,65.0022,65.0338,64.9389,65.0259,5800.0
2005-03-28 14:30:00,82.19,82.42,82.16,82.42,11400.0,65.0497,65.2317,65.0259,65.2317,11400.0
2005-03-28 15:00:00,82.46,82.51,82.41,82.43,4400.0,65.2634,65.3029,65.2238,65.2396,4400.0
2005-03-28 15:30:00,82.44,82.47,82.22,82.3,22000.0,65.2475,65.2713,65.0734,65.1367,22000.0
2005-03-29 09:30:00,82.25,82.55,82.0,82.21,8900.0,65.0971,65.3346,64.8993,65.0655,8900.0
2005-03-29 10:00:00,82.45,82.77,82.33,82.77,4600.0,65.2554,65.5087,65.1605,65.5087,4600.0
2005-03-29 10:30:00,82.76,82.99,82.64,82.97,8300.0,65.5008,65.6828,65.4058,65.667,8300.0
2005-03-29 11:00:00,82.97,83.08,82.53,82.6,16000.0,65.667,65.7541,65.3188,65.3742,16000.0
2005-03-29 11:30:00,82.64,82.79,82.44,82.65,5300.0,65.4058,65.5245,65.2475,65.4137,5300.0
2005-03-29 12:00:00,82.66,82.74,82.63,82.68,3500.0,65.4216,65.485,65.3979,65.4375,3500.0
2005-03-29 12:30:00,82.68,82.75,82.59,82.6,5700.0,65.4375,65.4929,65.3662,65.3742,5700.0
2005-03-29 13:00:00,82.6,82.73,82.44,82.49,50700.0,65.3742,65.477,65.2475,65.2871,50700.0
2005-03-29 13:30:00,82.51,82.66,82.49,82.55,10400.0,65.3029,65.4216,65.2871,65.3346,10400.0
2005-03-29 14:00:00,82.55,82.75,82.55,82.6,37000.0,65.3346,65.4929,65.3346,65.3742,37000.0
2005-03-29 14:30:00,82.6,82.66,82.55,82.55,24500.0,65.3742,65.4216,65.3346,65.3346,24500.0
2005-03-29 15:00:00,82.54,82.55,82.4,82.4,38700.0,65.3267,65.3346,65.2159,65.2159,38700.0
2005-03-29 15:30:00,82.41,82.41,81.8,81.81,46900.0,65.2238,65.2238,64.741,64.7489,46900.0
2005-03-30 09:30:00,81.84,82.08,81.83,81.83,19000.0,64.7727,64.9626,64.7647,64.7647,19000.0
2005-03-30 10:00:00,81.84,81.84,81.55,81.67,20700.0,64.7727,64.7727,64.5431,64.6381,20700.0
2005-03-30 10:30:00,81.67,81.83,81.52,81.53,21800.0,64.6381,64.7647,64.5194,64.5273,21800.0
2005-03-30 11:00:00,81.53,81.53,81.07,81.25,31300.0,64.5273,64.5273,64.1632,64.3057,31300.0
2005-03-30 11:30:00,81.25,81.31,81.2,81.21,13000.0,64.3057,64.3532,64.2661,64.274,13000.0
2005-03-30 12:00:00,81.21,81.3,81.21,81.25,13500.0,64.274,64.3453,64.274,64.3057,13500.0
2005-03-30 12:30:00,81.25,81.25,81.19,81.21,12100.0,64.3057,64.3057,64.2582,64.274,12100.0
2005-03-30 13:00:00,81.21,81.21,80.97,81.03,7500.0,64.274,64.274,64.0841,64.1316,7500.0
2005-03-30 13:30:00,81.03,81.03,80.61,80.65,15200.0,64.1316,64.1316,63.7992,63.8308,15200.0
2005-03-30 14:00:00,80.65,80.7,79.1,79.43,84900.0,63.8308,63.8704,62.6041,62.8652,84900.0
2005-03-30 14:30:00,79.47,79.94,79.46,79.77,51100.0,62.8969,63.2689,62.889,63.1343,51100.0
2005-03-30 15:00:00,79.77,80.46,79.77,80.42,67100.0,63.1343,63.6804,63.1343,63.6488,67100.0
2005-03-30 15:30:00,80.42,81.02,80.21,80.59,111800.0,63.6488,64.1237,63.4826,63.7833,111800.0
2005-03-31 09:30:00,81.0,81.61,80.92,81.42,57000.0,64.1078,64.5906,64.0445,64.4402,57000.0
2005-03-31 10:00:00,81.41,81.68,81.1,81.67,70400.0,64.4323,64.646,64.187,64.6381,70400.0
2005-03-31 10:30:00,81.67,81.9,81.52,81.59,17100.0,64.6381,64.8201,64.5194,64.5748,17100.0
2005-03-31 11:00:00,81.62,81.94,81.62,81.75,25100.0,64.5985,64.8518,64.5985,64.7014,25100.0
2005-03-31 11:30:00,81.68,81.71,81.53,81.53,17900.0,64.646,64.6698,64.5273,64.5273,17900.0
2005-03-31 12:00:00,81.51,81.54,81.07,81.2,18900.0,64.5115,64.5352,64.1632,64.2661,18900.0
2005-03-31 12:30:00,81.27,81.72,81.27,81.72,7300.0,64.3215,64.6777,64.3215,64.6777,7300.0
2005-03-31 13:00:00,81.78,81.8,81.58,81.64,58400.0,64.7252,64.741,64.5669,64.6144,58400.0
2005-03-31 13:30:00,81.64,81.73,81.43,81.43,15500.0,64.6144,64.6856,64.4482,64.4482,15500.0
2005-03-31 14:00:00,81.47,81.58,81.38,81.49,11300.0,64.4798,64.5669,64.4086,64.4956,11300.0
2005-03-31 14:30:00,81.53,81.66,81.5,81.66,11000.0,64.5273,64.6302,64.5036,64.6302,11000.0
2005-03-31 15:00:00,81.66,82.05,81.6,81.93,60400.0,64.6302,64.9389,64.5827,64.8439,60400.0
2005-03-31 15:30:00,81.94,82.18,81.9,81.96,111600.0,64.8518,65.0417,64.8201,64.8676,111600.0
2005-04-01 09:30:00,82.05,82.88,82.01,82.86,26400.0,64.9389,65.5958,64.9072,65.5799,26400.0
2005-04-01 10:00:00,82.86,82.88,82.25,82.26,9800.0,65.5799,65.5958,65.0971,65.1051,9800.0
2005-04-01 10:30:00,82.21,82.35,82.06,82.06,12200.0,65.0655,65.1763,64.9468,64.9468,12200.0
2005-04-01 11:00:00,82.06,82.36,82.06,82.36,18100.0,64.9468,65.1842,64.9468,65.1842,18100.0
2005-04-01 11:30:00,82.36,82.36,82.19,82.29,15900.0,65.1842,65.1842,65.0497,65.1288,15900.0
2005-04-01 12:00:00,82.29,82.33,82.12,82.33,18000.0,65.1288,65.1605,64.9943,65.1605,18000.0
2005-04-01 12:30:00,82.29,82.29,82.15,82.16,12700.0,65.1288,65.1288,65.018,65.0259,12700.0
2005-04-01 13:00:00,82.15,82.18,82.12,82.16,13500.0,65.018,65.0417,64.9943,65.0259,13500.0
2005-04-01 13:30:00,82.13,82.14,82.0,82.04,17400.0,65.0022,65.0101,64.8993,64.9309,17400.0
2005-04-01 14:00:00,82.05,82.05,81.99,82.02,6400.0,64.9389,64.9389,64.8914,64.9151,6400.0
2005-04-01 14:30:00,82.02,82.02,81.57,81.66,21300.0,64.9151,64.9151,64.559,64.6302,21300.0
2005-04-01 15:00:00,81.68,82.21,81.68,81.69,30200.0,64.646,65.0655,64.646,64.6539,30200.0
2005-04-01 15:30:00,81.69,81.92,81.48,81.48,39100.0,64.6539,64.836,64.4877,64.4877,39100.0
2005-04-04 09:30:00,81.49,81.49,80.86,80.86,21600.0,64.4956,64.4956,63.997,63.997,21600.0
2005-04-04 10:00:00,80.92,80.92,79.29,79.7,67800.0,64.0445,64.0445,62.7544,63.0789,67800.0
2005-04-04 10:30:00,79.71,80.25,79.71,80.22,32700.0,63.0869,63.5142,63.0869,63.4905,32700.0
2005-04-04 11:00:00,80.3,80.66,80.3,80.49,23100.0,63.5538,63.8387,63.5538,63.7042,23100.0
2005-04-04 11:30:00,80.49,80.63,80.45,80.63,5400.0,63.7042,63.815,63.6725,63.815,5400.0
2005-04-04 12:00:00,80.64,80.94,80.54,80.94,6900.0,63.8229,64.0603,63.7438,64.0603,6900.0
2005-04-04 12:30:00,80.96,80.97,80.4,80.41,6700.0,64.0762,64.0841,63.633,63.6409,6700.0
2005-04-04 13:00:00,80.5,80.54,80.42,80.45,2900.0,63.7121,63.7438,63.6488,63.6725,2900.0
2005-04-04 13:30:00,80.45,80.66,80.44,80.6,3100.0,63.6725,63.8387,63.6646,63.7912,3100.0
2005-04-04 14:00:00,80.54,80.79,80.54,80.72,4700.0,63.7438,63.9416,63.7438,63.8862,4700.0
2005-04-04 14:30:00,80.74,80.99,80.6,80.85,11300.0,63.9021,64.0999,63.7912,63.9891,11300.0
2005-04-04 15:00:00,80.85,81.18,80.81,81.17,12400.0,63.9891,64.2503,63.9575,64.2424,12400.0
2005-04-04 15:30:00,81.17,81.51,81.15,81.4,24800.0,64.2424,64.5115,64.2265,64.4244,24800.0
2005-04-05 09:30:00,81.6,82.85,81.6,82.6,19700.0,64.5827,65.572,64.5827,65.3742,19700.0
2005-04-05 10:00:00,82.6,82.65,82.5,82.65,8000.0,65.3742,65.4137,65.295,65.4137,8000.0
2005-04-05 10:30:00,82.74,82.95,82.45,82.58,13000.0,65.485,65.6512,65.2554,65.3583,13000.0
2005-04-05 11:00:00,82.59,82.59,82.45,82.46,2400.0,65.3662,65.3662,65.2554,65.2634,2400.0
2005-04-05 11:30:00,82.56,82.6,82.26,82.59,10300.0,65.3425,65.3742,65.1051,65.3662,10300.0
2005-04-05 12:00:00,82.3,82.69,82.3,82.69,3100.0,65.1367,65.4454,65.1367,65.4454,3100.0
2005-04-05 12:30:00,82.69,83.58,82.69,83.27,29900.0,65.4454,66.1498,65.4454,65.9044,29900.0
2005-04-05 13:00:00,83.26,83.44,83.26,83.28,7100.0,65.8965,66.039,65.8965,65.9123,7100.0
2005-04-05 13:30:00,83.23,83.38,83.08,83.38,11500.0,65.8728,65.9915,65.7541,65.9915,11500.0
2005-04-05 14:00:00,83.32,83.32,83.1,83.22,5400.0,65.944,65.944,65.7699,65.8649,5400.0
2005-04-05 14:30:00,83.3,83.3,83.1,83.23,4900.0,65.9282,65.9282,65.7699,65.8728,4900.0
2005-04-05 15:00:00,83.23,83.4,83.11,83.12,19000.0,65.8728,66.0073,65.7778,65.7857,19000.0
2005-04-05 15:30:00,83.1,83.29,83.1,83.24,16400.0,65.7699,65.9203,65.7699,65.8807,16400.0
2005-04-06 09:30:00,82.71,83.74,82.71,83.6,11200.0,65.4612,66.2764,65.4612,66.1656,11200.0
2005-04-06 10:00:00,83.68,83.98,83.55,83.57,10400.0,66.2289,66.4664,66.126,66.1419,10400.0
2005-04-06 10:30:00,83.6,83.75,83.12,83.35,14700.0,66.1656,66.2843,65.7857,65.9677,14700.0
2005-04-06 11:00:00,83.35,83.54,83.2,83.44,6000.0,65.9677,66.1181,65.849,66.039,6000.0
2005-04-06 11:30:00,83.45,83.53,83.38,83.44,5800.0,66.0469,66.1102,65.9915,66.039,5800.0
2005-04-06 12:00:00,83.34,83.63,83.33,83.49,3200.0,65.9598,66.1894,65.9519,66.0786,3200.0
2005-04-06 12:30:00,83.49,83.62,83.4,83.44,4900.0,66.0786,66.1814,66.0073,66.039,4900.0
2005-04-06 13:00:00,83.43,83.46,83.32,83.37,2200.0,66.0311,66.0548,65.944,65.9836,2200.0
2005-04-06 13:30:00,83.4,83.49,83.26,83.41,4500.0,66.0073,66.0786,65.8965,66.0152,4500.0
2005-04-06 14:00:00,83.4,83.52,83.39,83.5,3600.0,66.0073,66.1023,65.9994,66.0865,3600.0
2005-04-06 14:30:00,83.49,83.51,83.33,83.49,6000.0,66.0786,66.0944,65.9519,66.0786,6000.0
2005-04-06 15:00:00,83.49,83.49,83.33,83.33,9000.0,66.0786,66.0786,65.9519,65.9519,9000.0
2005-04-06 15:30:00,83.33,83.33,82.9,82.93,40000.0,65.9519,65.9519,65.6116,65.6353,40000.0
2005-04-07 09:30:00,82.55,82.94,82.31,82.69,6000.0,65.3346,65.6433,65.1446,65.4454,6000.0
2005-04-07 10:00:00,82.7,82.75,82.27,82.27,8900.0,65.4533,65.4929,65.113,65.113,8900.0
2005-04-07 10:30:00,82.27,82.4,82.25,82.39,27900.0,65.113,65.2159,65.0971,65.208,27900.0
2005-04-07 11:00:00,82.39,82.49,82.32,82.4,9600.0,65.208,65.2871,65.1525,65.2159,9600.0
2005-04-07 11:30:00,82.4,82.4,82.22,82.34,11600.0,65.2159,65.2159,65.0734,65.1684,11600.0
2005-04-07 12:00:00,82.38,82.45,82.29,82.34,7800.0,65.2,65.2554,65.1288,65.1684,7800.0
2005-04-07 12:30:00,82.34,82.51,82.3,82.38,12400.0,65.1684,65.3029,65.1367,65.2,12400.0
2005-04-07 13:00:00,82.38,82.65,82.35,82.53,8600.0,65.2,65.4137,65.1763,65.3188,8600.0
2005-04-07 13:30:00,82.58,82.78,82.38,82.73,13800.0,65.3583,65.5166,65.2,65.477,13800.0
2005-04-07 14:00:00,82.68,82.86,82.67,82.69,7000.0,65.4375,65.5799,65.4296,65.4454,7000.0
2005-04-07 14:30:00,82.7,82.78,82.63,82.69,7400.0,65.4533,65.5166,65.3979,65.4454,7400.0
2005-04-07 15:00:00,82.7,82.72,82.32,82.71,12700.0,65.4533,65.4691,65.1525,65.4612,12700.0
2005-04-07 15:30:00,82.69,82.8,82.51,82.8,16400.0,65.4454,65.5324,65.3029,65.5324,16400.0
2005-04-08 09:30:00,82.55,82.72,82.4,82.4,6000.0,65.3346,65.4691,65.2159,65.2159,6000.0
2005-04-08 10:00:00,82.41,82.41,81.91,82.07,8800.0,65.2238,65.2238,64.8281,64.9547,8800.0
2005-04-08 10:30:00,82.07,82.18,81.9,82.13,9100.0,64.9547,65.0417,64.8201,65.0022,9100.0
2005-04-08 11:00:00,82.05,82.06,81.69,81.7,18600.0,64.9389,64.9468,64.6539,64.6618,18600.0
2005-04-08 11:30:00,81.7,81.87,81.7,81.76,13900.0,64.6618,64.7964,64.6618,64.7093,13900.0
2005-04-08 12:00:00,81.76,81.91,81.76,81.91,10200.0,64.7093,64.8281,64.7093,64.8281,10200.0
2005-04-08 12:30:00,81.91,81.99,81.87,81.97,9700.0,64.8281,64.8914,64.7964,64.8755,9700.0
2005-04-08 13:00:00,81.89,82.0,81.89,82.0,25400.0,64.8122,64.8993,64.8122,64.8993,25400.0
2005-04-08 13:30:00,81.98,82.0,81.98,81.99,2700.0,64.8835,64.8993,64.8835,64.8914,2700.0
2005-04-08 14:00:00,81.99,82.04,81.8,81.81,5200.0,64.8914,64.9309,64.741,64.7489,5200.0
2005-04-08 14:30:00,81.81,81.81,81.6,81.6,9700.0,64.7489,64.7489,64.5827,64.5827,9700.0
2005-04-08 15:00:00,81.61,81.72,81.61,81.69,9900.0,64.5906,64.6777,64.5906,64.6539,9900.0
2005-04-08 15:30:00,81.73,81.96,81.73,81.86,21300.0,64.6856,64.8676,64.6856,64.7885,21300.0
2005-04-11 09:30:00,81.89,82.0,81.55,81.55,6000.0,64.8122,64.8993,64.5431,64.5431,6000.0
2005-04-11 10:00:00,81.55,81.55,80.73,80.95,7100.0,64.5431,64.5431,63.8941,64.0683,7100.0
2005-04-11 10:30:00,80.96,81.25,80.96,81.2,13500.0,64.0762,64.3057,64.0762,64.2661,13500.0
2005-04-11 11:00:00,81.2,81.28,81.07,81.11,3700.0,64.2661,64.3294,64.1632,64.1949,3700.0
2005-04-11 11:30:00,81.06,81.1,81.01,81.1,4700.0,64.1553,64.187,64.1157,64.187,4700.0
2005-04-11 12:00:00,81.04,81.5,81.04,81.3,6400.0,64.1395,64.5036,64.1395,64.3453,6400.0
2005-04-11 12:30:00,81.29,81.35,81.22,81.23,4500.0,64.3374,64.3848,64.2819,64.2899,4500.0
2005-04-11 13:00:00,81.17,81.34,80.97,81.23,7000.0,64.2424,64.3769,64.0841,64.2899,7000.0
2005-04-11 13:30:00,81.22,81.23,81.12,81.12,2500.0,64.2819,64.2899,64.2028,64.2028,2500.0
2005-04-11 14:00:00,81.13,81.34,81.06,81.32,5900.0,64.2107,64.3769,64.1553,64.3611,5900.0
2005-04-11 14:30:00,81.32,81.4,81.25,81.26,5500.0,64.3611,64.4244,64.3057,64.3136,5500.0
2005-04-11 15:00:00,81.25,81.45,81.01,81.37,16700.0,64.3057,64.464,64.1157,64.4007,16700.0
2005-04-11 15:30:00,81.37,81.43,81.3,81.3,31600.0,64.4007,64.4482,64.3453,64.3453,31600.0
2005-04-12 09:30:00,81.25,81.25,80.8,80.84,16300.0,64.3057,64.3057,63.9495,63.9812,16300.0
2005-04-12 10:00:00,80.83,80.84,80.74,80.8,6400.0,63.9733,63.9812,63.9021,63.9495,6400.0
2005-04-12 10:30:00,80.75,80.75,80.5,80.55,10300.0,63.91,63.91,63.7121,63.7517,10300.0
2005-04-12 11:00:00,80.55,80.69,80.44,80.69,5600.0,63.7517,63.8625,63.6646,63.8625,5600.0
2005-04-12 11:30:00,80.65,80.65,80.47,80.54,10500.0,63.8308,63.8308,63.6884,63.7438,10500.0
2005-04-12 12:00:00,80.53,80.64,80.48,80.64,7600.0,63.7358,63.8229,63.6963,63.8229,7600.0
2005-04-12 12:30:00,80.64,80.7,80.62,80.7,6500.0,63.8229,63.8704,63.8071,63.8704,6500.0
2005-04-12 13:00:00,80.7,80.79,80.7,80.79,5900.0,63.8704,63.9416,63.8704,63.9416,5900.0
2005-04-12 13:30:00,80.77,80.8,80.6,80.6,13500.0,63.9258,63.9495,63.7912,63.7912,13500.0
2005-04-12 14:00:00,80.6,81.25,80.56,81.04,28100.0,63.7912,64.3057,63.7596,64.1395,28100.0
2005-04-12 14:30:00,81.04,82.1,80.99,82.1,22500.0,64.1395,64.9784,64.0999,64.9784,22500.0
2005-04-12 15:00:00,82.1,82.4,81.94,82.2,14300.0,64.9784,65.2159,64.8518,65.0576,14300.0
2005-04-12 15:30:00,82.2,82.8,82.17,82.48,32100.0,65.0576,65.5324,65.0338,65.2792,32100.0
2005-04-13 09:30:00,82.11,82.12,81.72,81.82,10300.0,64.9863,64.9943,64.6777,64.7568,10300.0
2005-04-13 10:00:00,81.83,81.95,81.69,81.94,5700.0,64.7647,64.8597,64.6539,64.8518,5700.0
2005-04-13 10:30:00,81.95,82.05,81.57,81.67,11800.0,64.8597,64.9389,64.559,64.6381,11800.0
2005-04-13 11:00:00,81.62,81.84,81.62,81.78,17600.0,64.5985,64.7727,64.5985,64.7252,17600.0
2005-04-13 11:30:00,81.78,81.78,81.72,81.73,10800.0,64.7252,64.7252,64.6777,64.6856,10800.0
2005-04-13 12:00:00,81.73,81.74,81.58,81.74,1800.0,64.6856,64.6935,64.5669,64.6935,1800.0
2005-04-13 12:30:00,81.74,81.75,81.74,81.74,6700.0,64.6935,64.7014,64.6935,64.6935,6700.0
2005-04-13 13:00:00,81.64,81.65,81.56,81.65,4400.0,64.6144,64.6223,64.551,64.6223,4400.0
2005-04-13 13:30:00,81.55,81.56,81.14,81.14,5600.0,64.5431,64.551,64.2186,64.2186,5600.0
2005-04-13 14:00:00,81.15,81.15,80.98,81.14,7900.0,64.2265,64.2265,64.092,64.2186,7900.0
2005-04-13 14:30:00,81.14,81.14,80.97,80.97,10400.0,64.2186,64.2186,64.0841,64.0841,10400.0
2005-04-13 15:00:00,80.9,81.03,80.33,80.39,28400.0,64.0287,64.1316,63.5776,63.625,28400.0
2005-04-13 15:30:00,80.39,80.89,80.39,80.63,22300.0,63.625,64.0208,63.625,63.815,22300.0
2005-04-14 09:30:00,80.15,80.2,79.58,79.75,22900.0,63.4351,63.4747,62.984,63.1185,22900.0
2005-04-14 10:00:00,79.72,79.8,79.52,79.52,13000.0,63.0948,63.1581,62.9365,62.9365,13000.0
2005-04-14 10:30:00,79.5,79.57,79.22,79.39,14200.0,62.9206,62.976,62.699,62.8336,14200.0
2005-04-14 11:00:00,79.39,79.39,79.22,79.24,7100.0,62.8336,62.8336,62.699,62.7149,7100.0
2005-04-14 11:30:00,79.22,79.22,78.55,78.56,19200.0,62.699,62.699,62.1688,62.1767,19200.0
2005-04-14 12:00:00,78.54,78.74,78.15,78.43,21800.0,62.1609,62.3191,61.8522,62.0738,21800.0
2005-04-14 12:30:00,78.4,78.63,77.72,78.0,27100.0,62.05,62.2321,61.5119,61.7335,27100.0
2005-04-14 13:00:00,78.01,78.4,77.99,78.22,40600.0,61.7414,62.05,61.7256,61.9076,40600.0
2005-04-14 13:30:00,78.11,78.12,77.92,78.05,15300.0,61.8205,61.8284,61.6701,61.773,15300.0
2005-04-14 14:00:00,78.05,78.33,77.85,78.2,31300.0,61.773,61.9946,61.6147,61.8918,31300.0
2005-04-14 14:30:00,78.21,78.28,77.83,77.83,30300.0,61.8997,61.9551,61.5989,61.5989,30300.0
2005-04-14 15:00:00,77.72,77.77,77.31,77.42,45700.0,61.5119,61.5514,61.1874,61.2744,45700.0
2005-04-14 15:30:00,77.44,77.59,76.7,77.2,110300.0,61.2903,61.409,60.7046,61.1003,110300.0
2005-04-15 09:30:00,77.19,77.19,76.2,76.85,29400.0,61.0924,61.0924,60.3088,60.8233,29400.0
2005-04-15 10:00:00,76.75,77.13,76.74,76.91,29100.0,60.7441,61.0449,60.7362,60.8708,29100.0
2005-04-15 10:30:00,76.87,77.31,76.87,76.91,34700.0,60.8391,61.1874,60.8391,60.8708,34700.0
2005-04-15 11:00:00,76.95,77.41,76.94,77.32,20100.0,60.9024,61.2665,60.8945,61.1953,20100.0
2005-04-15 11:30:00,77.33,77.45,76.7,76.7,15500.0,61.2032,61.2982,60.7046,60.7046,15500.0
2005-04-15 12:00:00,76.61,77.07,76.56,76.83,11600.0,60.6333,60.9974,60.5938,60.8075,11600.0
2005-04-15 12:30:00,76.82,76.85,75.51,75.6,28700.0,60.7995,60.8233,59.7627,59.834,28700.0
2005-04-15 13:00:00,75.6,76.1,75.6,76.02,27600.0,59.834,60.2297,59.834,60.1664,27600.0
2005-04-15 13:30:00,76.04,76.84,76.03,76.79,24000.0,60.1822,60.8154,60.1743,60.7758,24000.0
2005-04-15 14:00:00,76.73,76.86,76.4,76.41,21300.0,60.7283,60.8312,60.4671,60.4751,21300.0
2005-04-15 14:30:00,76.41,76.58,75.93,76.36,26400.0,60.4751,60.6096,60.0952,60.4355,26400.0
2005-04-15 15:00:00,76.51,76.6,76.04,76.16,25700.0,60.5542,60.6254,60.1822,60.2772,25700.0
2005-04-15 15:30:00,76.27,76.62,75.9,76.02,52900.0,60.3642,60.6413,60.0714,60.1664,52900.0
2005-04-18 09:30:00,76.1,76.1,75.69,76.01,10800.0,60.2297,60.2297,59.9052,60.1585,10800.0
2005-04-18 10:00:00,76.01,76.46,76.01,76.14,17700.0,60.1585,60.5146,60.1585,60.2614,17700.0
2005-04-18 10:30:00,76.13,76.33,75.83,76.15,15600.0,60.2534,60.4117,60.016,60.2693,15600.0
2005-04-18 11:00:00,76.16,76.17,75.6,75.61,7600.0,60.2772,60.2851,59.834,59.8419,7600.0
2005-04-18 11:30:00,75.62,75.78,75.58,75.78,6500.0,59.8498,59.9764,59.8181,59.9764,6500.0
2005-04-18 12:00:00,75.74,75.87,75.68,75.68,2500.0,59.9448,60.0477,59.8973,59.8973,2500.0
2005-04-18 12:30:00,75.68,75.99,75.61,75.97,7000.0,59.8973,60.1426,59.8419,60.1268,7000.0
2005-04-18 13:00:00,75.96,76.33,75.96,76.12,13600.0,60.1189,60.4117,60.1189,60.2455,13600.0
2005-04-18 13:30:00,76.15,76.38,75.99,76.37,8400.0,60.2693,60.4513,60.1426,60.4434,8400.0
2005-04-18 14:00:00,76.37,76.5,76.37,76.4,15700.0,60.4434,60.5463,60.4434,60.4671,15700.0
2005-04-18 14:30:00,76.35,76.47,76.35,76.4,15900.0,60.4276,60.5225,60.4276,60.4671,15900.0
2005-04-18 15:00:00,76.4,76.63,76.37,76.55,4100.0,60.4671,60.6492,60.4434,60.5859,4100.0
2005-04-18 15:30:00,76.63,76.72,76.5,76.67,9200.0,60.6492,60.7204,60.5463,60.6808,9200.0
2005-04-19 09:30:00,76.45,77.48,76.45,77.4,29400.0,60.5067,61.3219,60.5067,61.2586,29400.0
2005-04-19 10:00:00,77.46,78.05,77.46,77.73,17400.0,61.3061,61.773,61.3061,61.5198,17400.0
2005-04-19 10:30:00,77.65,77.8,77.43,77.69,5200.0,61.4565,61.5752,61.2823,61.4881,5200.0
2005-04-19 11:00:00,77.69,77.76,77.48,77.59,25200.0,61.4881,61.5435,61.3219,61.409,25200.0
2005-04-19 11:30:00,77.61,77.69,77.46,77.59,3900.0,61.4248,61.4881,61.3061,61.409,3900.0
2005-04-19 12:00:00,77.59,77.67,77.55,77.62,15200.0,61.409,61.4723,61.3773,61.4327,15200.0
2005-04-19 12:30:00,77.62,77.7,77.55,77.56,20400.0,61.4327,61.496,61.3773,61.3852,20400.0
2005-04-19 13:00:00,77.56,77.64,77.47,77.64,15000.0,61.3852,61.4485,61.314,61.4485,15000.0
2005-04-19 13:30:00,77.68,77.7,77.66,77.7,4800.0,61.4802,61.496,61.4644,61.496,4800.0
2005-04-19 14:00:00,77.73,77.74,77.65,77.65,6800.0,61.5198,61.5277,61.4565,61.4565,6800.0
2005-04-19 14:30:00,77.64,77.7,77.52,77.58,8700.0,61.4485,61.496,61.3536,61.4011,8700.0
2005-04-19 15:00:00,77.61,77.7,77.53,77.69,10100.0,61.4248,61.496,61.3615,61.4881,10100.0
2005-04-19 15:30:00,77.69,77.7,77.4,77.4,15200.0,61.4881,61.496,61.2586,61.2586,15200.0
2005-04-20 09:30:00,77.75,77.75,77.11,77.11,13000.0,61.5356,61.5356,61.0291,61.0291,13000.0
2005-04-20 10:00:00,77.11,77.45,77.05,77.45,12500.0,61.0291,61.2982,60.9816,61.2982,12500.0
2005-04-20 10:30:00,77.45,77.47,76.9,77.01,21300.0,61.2982,61.314,60.8629,60.9499,21300.0
2005-04-20 11:00:00,77.02,77.24,76.9,76.92,17900.0,60.9578,61.132,60.8629,60.8787,17900.0
2005-04-20 11:30:00,76.91,77.2,76.91,77.17,6000.0,60.8708,61.1003,60.8708,61.0766,6000.0
2005-04-20 12:00:00,77.2,77.24,77.15,77.16,6600.0,61.1003,61.132,61.0607,61.0686,6600.0
2005-04-20 12:30:00,77.08,77.11,76.79,76.85,3300.0,61.0053,61.0291,60.7758,60.8233,3300.0
2005-04-20 13:00:00,76.77,77.03,76.77,76.9,6800.0,60.76,60.9658,60.76,60.8629,6800.0
2005-04-20 13:30:00,76.9,76.9,76.49,76.51,5300.0,60.8629,60.8629,60.5384,60.5542,5300.0
2005-04-20 14:00:00,76.48,76.53,76.12,76.22,7500.0,60.5305,60.57,60.2455,60.3247,7500.0
2005-04-20 14:30:00,76.08,76.33,76.08,76.24,9500.0,60.2139,60.4117,60.2139,60.3405,9500.0
2005-04-20 15:00:00,76.22,76.34,75.83,75.84,28400.0,60.3247,60.4197,60.016,60.0239,28400.0
2005-04-20 15:30:00,75.85,75.99,75.03,75.35,61900.0,60.0318,60.1426,59.3828,59.6361,61900.0
2005-04-21 09:30:00,76.25,77.2,76.25,77.15,33300.0,60.3484,61.1003,60.3484,61.0607,33300.0
2005-04-21 10:00:00,77.17,77.23,76.62,76.7,12400.0,61.0766,61.124,60.6413,60.7046,12400.0
2005-04-21 10:30:00,76.7,76.99,76.63,76.77,11000.0,60.7046,60.9341,60.6492,60.76,11000.0
2005-04-21 11:00:00,76.75,76.76,76.06,76.42,20900.0,60.7441,60.7521,60.198,60.483,20900.0
2005-04-21 11:30:00,76.42,76.78,76.32,76.76,15200.0,60.483,60.7679,60.4038,60.7521,15200.0
2005-04-21 12:00:00,76.77,77.0,76.34,76.93,13400.0,60.76,60.942,60.4197,60.8866,13400.0
2005-04-21 12:30:00,76.95,76.98,76.78,76.98,8400.0,60.9024,60.9262,60.7679,60.9262,8400.0
2005-04-21 13:00:00,76.98,76.99,76.93,76.93,6400.0,60.9262,60.9341,60.8866,60.8866,6400.0
2005-04-21 13:30:00,76.97,77.19,76.97,77.19,12200.0,60.9183,61.0924,60.9183,61.0924,12200.0
2005-04-21 14:00:00,77.19,77.46,77.17,77.43,22600.0,61.0924,61.3061,61.0766,61.2823,22600.0
2005-04-21 14:30:00,77.45,77.48,77.19,77.21,9400.0,61.2982,61.3219,61.0924,61.1082,9400.0
2005-04-21 15:00:00,77.18,77.2,77.1,77.11,23000.0,61.0845,61.1003,61.0212,61.0291,23000.0
2005-04-21 15:30:00,77.1,77.17,76.88,77.17,64200.0,61.0212,61.0766,60.847,61.0766,64200.0
2005-04-22 09:30:00,77.16,77.16,76.2,76.42,13700.0,61.0686,61.0686,60.3088,60.483,13700.0
2005-04-22 10:00:00,76.45,76.6,76.28,76.51,6200.0,60.5067,60.6254,60.3722,60.5542,6200.0
2005-04-22 10:30:00,76.44,76.56,76.2,76.43,13400.0,60.4988,60.5938,60.3088,60.4909,13400.0
2005-04-22 11:00:00,76.43,76.82,76.43,76.74,11900.0,60.4909,60.7995,60.4909,60.7362,11900.0
2005-04-22 11:30:00,76.77,76.82,76.61,76.64,5700.0,60.76,60.7995,60.6333,60.6571,5700.0
2005-04-22 12:00:00,76.6,76.65,76.48,76.65,2100.0,60.6254,60.665,60.5305,60.665,2100.0
2005-04-22 12:30:00,76.65,77.05,76.6,76.93,5800.0,60.665,60.9816,60.6254,60.8866,5800.0
2005-04-22 13:00:00,76.86,76.97,76.84,76.94,5300.0,60.8312,60.9183,60.8154,60.8945,5300.0
2005-04-22 13:30:00,76.89,76.95,76.78,76.92,3500.0,60.855,60.9024,60.7679,60.8787,3500.0
2005-04-22 14:00:00,76.92,76.93,76.5,76.61,5300.0,60.8787,60.8866,60.5463,60.6333,5300.0
2005-04-22 14:30:00,76.55,76.55,76.35,76.44,4000.0,60.5859,60.5859,60.4276,60.4988,4000.0
2005-04-22 15:00:00,76.5,76.56,76.19,76.19,5500.0,60.5463,60.5938,60.3009,60.3009,5500.0
2005-04-22 15:30:00,76.19,76.52,76.07,76.46,21400.0,60.3009,60.5621,60.206,60.5146,21400.0
2005-04-25 09:30:00,76.58,76.79,76.1,76.32,14100.0,60.6096,60.7758,60.2297,60.4038,14100.0
2005-04-25 10:00:00,76.31,76.79,76.29,76.7,6800.0,60.3959,60.7758,60.3801,60.7046,6800.0
2005-04-25 10:30:00,76.65,76.8,76.45,76.54,3600.0,60.665,60.7837,60.5067,60.5779,3600.0
2005-04-25 11:00:00,76.62,76.74,76.5,76.64,3200.0,60.6413,60.7362,60.5463,60.6571,3200.0
2005-04-25 11:30:00,76.75,77.25,76.75,77.25,8900.0,60.7441,61.1399,60.7441,61.1399,8900.0
2005-04-25 12:00:00,77.22,77.22,76.9,76.91,5400.0,61.1161,61.1161,60.8629,60.8708,5400.0
2005-04-25 12:30:00,76.91,76.91,76.77,76.86,1600.0,60.8708,60.8708,60.76,60.8312,1600.0
2005-04-25 13:00:00,76.85,76.86,76.8,76.81,2200.0,60.8233,60.8312,60.7837,60.7916,2200.0
2005-04-25 13:30:00,76.8,76.82,76.74,76.74,9500.0,60.7837,60.7995,60.7362,60.7362,9500.0
2005-04-25 14:00:00,76.74,76.84,76.71,76.84,6800.0,60.7362,60.8154,60.7125,60.8154,6800.0
2005-04-25 14:30:00,76.89,76.97,76.86,76.87,6200.0,60.855,60.9183,60.8312,60.8391,6200.0
2005-04-25 15:00:00,76.91,76.98,76.67,76.98,14700.0,60.8708,60.9262,60.6808,60.9262,14700.0
2005-04-25 15:30:00,76.98,77.0,76.81,77.0,38500.0,60.9262,60.942,60.7916,60.942,38500.0
2005-04-26 09:30:00,76.85,76.85,76.14,76.32,11900.0,60.8233,60.8233,60.2614,60.4038,11900.0
2005-04-26 10:00:00,76.15,76.75,76.1,76.49,6600.0,60.2693,60.7441,60.2297,60.5384,6600.0
2005-04-26 10:30:00,76.41,76.99,76.39,76.97,5600.0,60.4751,60.9341,60.4592,60.9183,5600.0
2005-04-26 11:00:00,76.97,77.0,76.84,76.93,6500.0,60.9183,60.942,60.8154,60.8866,6500.0
2005-04-26 11:30:00,76.9,76.91,76.74,76.78,3500.0,60.8629,60.8708,60.7362,60.7679,3500.0
2005-04-26 12:00:00,76.7,76.78,76.59,76.75,4400.0,60.7046,60.7679,60.6175,60.7441,4400.0
2005-04-26 12:30:00,76.74,76.74,76.4,76.4,2600.0,60.7362,60.7362,60.4671,60.4671,2600.0
2005-04-26 13:00:00,76.46,76.48,76.21,76.21,11100.0,60.5146,60.5305,60.3168,60.3168,11100.0
2005-04-26 13:30:00,76.23,76.53,76.2,76.53,2400.0,60.3326,60.57,60.3088,60.57,2400.0
2005-04-26 14:00:00,76.5,76.5,76.2,76.2,4400.0,60.5463,60.5463,60.3088,60.3088,4400.0
2005-04-26 14:30:00,76.22,76.22,76.2,76.21,4700.0,60.3247,60.3247,60.3088,60.3168,4700.0
2005-04-26 15:00:00,76.2,76.22,76.01,76.22,18700.0,60.3088,60.3247,60.1585,60.3247,18700.0
2005-04-26 15:30:00,76.17,76.19,75.67,75.67,19000.0,60.2851,60.3009,59.8894,59.8894,19000.0
2005-04-27 09:30:00,75.47,75.48,74.0,74.42,42900.0,59.7311,59.739,58.5676,58.9001,42900.0
2005-04-27 10:00:00,74.43,74.58,73.98,73.98,11900.0,58.908,59.0267,58.5518,58.5518,11900.0
2005-04-27 10:30:00,73.98,74.8,73.95,74.79,13400.0,58.5518,59.2008,58.5281,59.1929,13400.0
2005-04-27 11:00:00,74.87,74.87,74.45,74.8,8800.0,59.2562,59.2562,58.9238,59.2008,8800.0
2005-04-27 11:30:00,74.81,74.81,74.44,74.68,10400.0,59.2087,59.2087,58.9159,59.1058,10400.0
2005-04-27 12:00:00,74.74,74.84,74.64,74.74,10300.0,59.1533,59.2325,59.0742,59.1533,10300.0
2005-04-27 12:30:00,74.74,74.74,74.68,74.69,8700.0,59.1533,59.1533,59.1058,59.1138,8700.0
2005-04-27 13:00:00,74.69,75.23,74.67,75.23,27100.0,59.1138,59.5411,59.0979,59.5411,27100.0
2005-04-27 13:30:00,75.19,75.24,74.94,75.1,16100.0,59.5095,59.5491,59.3116,59.4382,16100.0
2005-04-27 14:00:00,75.24,75.3,74.85,74.95,20900.0,59.5491,59.5965,59.2404,59.3195,20900.0
2005-04-27 14:30:00,74.9,75.08,74.82,75.08,10600.0,59.28,59.4224,59.2166,59.4224,10600.0
2005-04-27 15:00:00,75.1,75.21,75.04,75.14,13000.0,59.4382,59.5253,59.3908,59.4699,13000.0
2005-04-27 15:30:00,75.14,75.18,75.09,75.1,32600.0,59.4699,59.5016,59.4303,59.4382,32600.0
2005-04-28 09:30:00,75.13,75.69,74.91,75.26,7800.0,59.462,59.9052,59.2879,59.5649,7800.0
2005-04-28 10:00:00,75.2,75.46,75.17,75.46,14200.0,59.5174,59.7232,59.4936,59.7232,14200.0
2005-04-28 10:30:00,75.46,75.93,75.46,75.81,14500.0,59.7232,60.0952,59.7232,60.0002,14500.0
2005-04-28 11:00:00,75.81,75.94,75.74,75.92,6500.0,60.0002,60.1031,59.9448,60.0872,6500.0
2005-04-28 11:30:00,75.91,75.91,75.51,75.53,8700.0,60.0793,60.0793,59.7627,59.7786,8700.0
2005-04-28 12:00:00,75.62,75.77,75.62,75.75,2100.0,59.8498,59.9685,59.8498,59.9527,2100.0
2005-04-28 12:30:00,75.76,75.83,75.73,75.74,6900.0,59.9606,60.016,59.9369,59.9448,6900.0
2005-04-28 13:00:00,75.74,75.75,75.54,75.56,6500.0,59.9448,59.9527,59.7865,59.8023,6500.0
2005-04-28 13:30:00,75.58,75.92,75.53,75.92,5500.0,59.8181,60.0872,59.7786,60.0872,5500.0
2005-04-28 14:00:00,75.92,75.92,75.23,75.5,6900.0,60.0872,60.0872,59.5411,59.7548,6900.0
2005-04-28 14:30:00,75.39,75.44,75.08,75.24,11400.0,59.6678,59.7073,59.4224,59.5491,11400.0
2005-04-28 15:00:00,75.24,75.36,75.07,75.35,35800.0,59.5491,59.644,59.4145,59.6361,35800.0
2005-04-28 15:30:00,75.35,75.43,75.02,75.18,37100.0,59.6361,59.6994,59.3749,59.5016,37100.0
2005-04-29 09:30:00,75.45,75.81,75.28,75.51,14900.0,59.7153,60.0002,59.5807,59.7627,14900.0
2005-04-29 10:00:00,75.51,75.58,75.1,75.24,17500.0,59.7627,59.8181,59.4382,59.5491,17500.0
2005-04-29 10:30:00,75.22,75.22,74.5,74.5,12900.0,59.5332,59.5332,58.9634,58.9634,12900.0
2005-04-29 11:00:00,74.58,74.77,74.38,74.38,11500.0,59.0267,59.1771,58.8684,58.8684,11500.0
2005-04-29 11:30:00,74.41,74.51,74.15,74.27,11300.0,58.8921,58.9713,58.6864,58.7813,11300.0
2005-04-29 12:00:00,74.17,74.23,74.02,74.09,5900.0,58.7022,58.7497,58.5835,58.6389,5900.0
2005-04-29 12:30:00,74.07,74.33,74.06,74.29,5200.0,58.623,58.8288,58.6151,58.7972,5200.0
2005-04-29 13:00:00,74.33,74.93,74.31,74.93,9700.0,58.8288,59.3037,58.813,59.3037,9700.0
2005-04-29 13:30:00,74.92,74.92,74.69,74.69,5700.0,59.2958,59.2958,59.1138,59.1138,5700.0
2005-04-29 14:00:00,74.65,75.08,74.65,75.01,10200.0,59.0821,59.4224,59.0821,59.367,10200.0
2005-04-29 14:30:00,75.04,75.4,75.04,75.33,12300.0,59.3908,59.6757,59.3908,59.6203,12300.0
2005-04-29 15:00:00,75.23,75.39,75.09,75.19,14300.0,59.5411,59.6678,59.4303,59.5095,14300.0
2005-04-29 15:30:00,75.14,75.29,75.09,75.19,25000.0,59.4699,59.5886,59.4303,59.5095,25000.0
2005-05-02 09:30:00,75.16,75.58,74.76,75.37,28700.0,59.4857,59.8181,59.1692,59.6519,28700.0
2005-05-02 10:00:00,75.36,75.86,75.04,75.86,25600.0,59.644,60.0398,59.3908,60.0398,25600.0
2005-05-02 10:30:00,75.96,76.5,75.95,76.19,10800.0,60.1189,60.5463,60.111,60.3009,10800.0
2005-05-02 11:00:00,76.22,76.43,76.21,76.36,6800.0,60.3247,60.4909,60.3168,60.4355,6800.0
2005-05-02 11:30:00,76.4,76.44,76.23,76.23,6200.0,60.4671,60.4988,60.3326,60.3326,6200.0
2005-05-02 12:00:00,76.24,76.61,76.22,76.44,5400.0,60.3405,60.6333,60.3247,60.4988,5400.0
2005-05-02 12:30:00,76.46,76.5,76.4,76.4,5400.0,60.5146,60.5463,60.4671,60.4671,5400.0
2005-05-02 13:00:00,76.36,76.72,76.36,76.7,8400.0,60.4355,60.7204,60.4355,60.7046,8400.0
2005-05-02 13:30:00,76.71,76.72,76.55,76.72,8100.0,60.7125,60.7204,60.5859,60.7204,8100.0
2005-05-02 14:00:00,76.72,76.72,76.5,76.52,11800.0,60.7204,60.7204,60.5463,60.5621,11800.0
2005-05-02 14:30:00,76.52,76.8,76.51,76.8,11000.0,60.5621,60.7837,60.5542,60.7837,11000.0
2005-05-02 15:00:00,76.78,77.04,76.75,77.0,25600.0,60.7679,60.9737,60.7441,60.942,25600.0
2005-05-02 15:30:00,77.0,77.1,76.9,76.91,33200.0,60.942,61.0212,60.8629,60.8708,33200.0
2005-05-03 09:30:00,78.5,78.78,76.2,77.0,248400.0,62.1292,62.3508,60.3088,60.942,248400.0
2005-05-03 10:00:00,77.0,77.63,75.04,75.91,134600.0,60.942,61.4406,59.3908,60.0793,134600.0
2005-05-03 10:30:00,75.83,76.13,74.0,74.0,125500.0,60.016,60.2534,58.5676,58.5676,125500.0
2005-05-03 11:00:00,73.8,74.0,71.0,72.32,365500.0,58.4094,58.5676,56.1933,57.238,365500.0
2005-05-03 11:30:00,72.3,75.26,72.2,74.52,283400.0,57.2222,59.5649,57.143,58.9792,283400.0
2005-05-03 12:00:00,74.52,74.9,74.23,74.5,121100.0,58.9792,59.28,58.7497,58.9634,121100.0
2005-05-03 12:30:00,74.5,74.66,74.48,74.51,44900.0,58.9634,59.09,58.9475,58.9713,44900.0
2005-05-03 13:00:00,74.5,74.6,74.15,74.21,23500.0,58.9634,59.0425,58.6864,58.7339,23500.0
2005-05-03 13:30:00,74.21,74.39,73.01,73.71,72000.0,58.7339,58.8763,57.7841,58.3381,72000.0
2005-05-03 14:00:00,73.71,73.71,73.0,73.36,31300.0,58.3381,58.3381,57.7762,58.0611,31300.0
2005-05-03 14:30:00,73.36,73.73,72.79,72.98,61100.0,58.0611,58.354,57.61,57.7604,61100.0
2005-05-03 15:00:00,72.97,73.47,72.8,72.91,87800.0,57.7524,58.1482,57.6179,57.705,87800.0
2005-05-03 15:30:00,72.93,73.11,72.0,72.02,186500.0,57.7208,57.8633,56.9847,57.0006,186500.0
2005-05-04 09:30:00,73.25,73.68,73.0,73.14,77300.0,57.9741,58.3144,57.7762,57.887,77300.0
2005-05-04 10:00:00,73.14,73.28,73.0,73.28,65800.0,57.887,57.9978,57.7762,57.9978,65800.0
2005-05-04 10:30:00,73.25,73.34,73.07,73.32,140000.0,57.9741,58.0453,57.8316,58.0295,140000.0
2005-05-04 11:00:00,73.32,73.35,73.09,73.2,80100.0,58.0295,58.0532,57.8474,57.9345,80100.0
2005-05-04 11:30:00,73.21,73.25,73.06,73.11,40200.0,57.9424,57.9741,57.8237,57.8633,40200.0
2005-05-04 12:00:00,73.11,73.27,73.11,73.17,38600.0,57.8633,57.9899,57.8633,57.9107,38600.0
2005-05-04 12:30:00,73.14,73.2,73.1,73.2,25100.0,57.887,57.9345,57.8553,57.9345,25100.0
2005-05-04 13:00:00,73.2,73.29,73.17,73.18,53700.0,57.9345,58.0057,57.9107,57.9187,53700.0
2005-05-04 13:30:00,73.18,73.46,73.07,73.44,33200.0,57.9187,58.1403,57.8316,58.1244,33200.0
2005-05-04 14:00:00,73.37,73.41,73.06,73.06,33100.0,58.069,58.1007,57.8237,57.8237,33100.0
2005-05-04 14:30:00,73.06,73.37,73.05,73.33,35100.0,57.8237,58.069,57.8158,58.0374,35100.0
2005-05-04 15:00:00,73.33,73.47,73.18,73.47,50000.0,58.0374,58.1482,57.9187,58.1482,50000.0
2005-05-04 15:30:00,73.48,73.7,73.47,73.6,76900.0,58.1561,58.3302,58.1482,58.2511,76900.0
2005-05-05 09:30:00,73.95,74.9,73.95,74.9,29800.0,58.5281,59.28,58.5281,59.28,29800.0
2005-05-05 10:00:00,74.89,75.59,74.89,75.55,41500.0,59.272,59.8261,59.272,59.7944,41500.0
2005-05-05 10:30:00,75.63,75.99,75.55,75.72,41500.0,59.8577,60.1426,59.7944,59.9289,41500.0
2005-05-05 11:00:00,75.74,75.76,75.3,75.3,20000.0,59.9448,59.9606,59.5965,59.5965,20000.0
2005-05-05 11:30:00,75.38,76.27,75.38,76.23,22500.0,59.6599,60.3642,59.6599,60.3326,22500.0
2005-05-05 12:00:00,76.24,76.24,75.83,76.11,17700.0,60.3405,60.3405,60.016,60.2376,17700.0
2005-05-05 12:30:00,76.1,76.2,74.85,74.86,19400.0,60.2297,60.3088,59.2404,59.2483,19400.0
2005-05-05 13:00:00,74.86,74.9,74.37,74.51,45800.0,59.2483,59.28,58.8605,58.9713,45800.0
2005-05-05 13:30:00,74.5,75.04,74.5,74.83,39700.0,58.9634,59.3908,58.9634,59.2246,39700.0
2005-05-05 14:00:00,74.83,75.38,74.68,75.35,23200.0,59.2246,59.6599,59.1058,59.6361,23200.0
2005-05-05 14:30:00,75.34,75.34,75.0,75.03,17100.0,59.6282,59.6282,59.3591,59.3828,17100.0
2005-05-05 15:00:00,75.03,75.6,75.02,75.2,33800.0,59.3828,59.834,59.3749,59.5174,33800.0
2005-05-05 15:30:00,75.21,75.4,75.05,75.05,60500.0,59.5253,59.6757,59.3987,59.3987,60500.0
2005-05-06 09:30:00,75.35,75.35,74.86,75.15,15800.0,59.6361,59.6361,59.2483,59.4778,15800.0
2005-05-06 10:00:00,75.24,75.61,75.05,75.22,25500.0,59.5491,59.8419,59.3987,59.5332,25500.0
2005-05-06 10:30:00,75.22,75.51,75.06,75.48,15700.0,59.5332,59.7627,59.4066,59.739,15700.0
2005-05-06 11:00:00,75.57,75.7,75.2,75.69,26200.0,59.8102,59.9131,59.5174,59.9052,26200.0
2005-05-06 11:30:00,75.63,75.95,75.57,75.9,15100.0,59.8577,60.111,59.8102,60.0714,15100.0
2005-05-06 12:00:00,75.71,75.71,75.34,75.52,21000.0,59.921,59.921,59.6282,59.7707,21000.0
2005-05-06 12:30:00,75.5,75.6,75.5,75.56,7300.0,59.7548,59.834,59.7548,59.8023,7300.0
2005-05-06 13:00:00,75.6,75.87,75.45,75.65,8700.0,59.834,60.0477,59.7153,59.8735,8700.0
2005-05-06 13:30:00,75.72,75.74,75.53,75.63,10100.0,59.9289,59.9448,59.7786,59.8577,10100.0
2005-05-06 14:00:00,75.66,75.76,75.56,75.7,18900.0,59.8815,59.9606,59.8023,59.9131,18900.0
2005-05-06 14:30:00,75.69,75.73,75.42,75.67,14100.0,59.9052,59.9369,59.6915,59.8894,14100.0
2005-05-06 15:00:00,75.67,75.73,75.5,75.64,29700.0,59.8894,59.9369,59.7548,59.8656,29700.0
2005-05-06 15:30:00,75.65,75.79,75.56,75.6,36100.0,59.8735,59.9844,59.8023,59.834,36100.0
2005-05-09 09:30:00,75.8,76.34,75.75,75.75,26200.0,59.9923,60.4197,59.9527,59.9527,26200.0
2005-05-09 10:00:00,75.82,76.2,75.74,75.9,14600.0,60.0081,60.3088,59.9448,60.0714,14600.0
2005-05-09 10:30:00,75.95,76.1,75.95,76.05,12300.0,60.111,60.2297,60.111,60.1901,12300.0
2005-05-09 11:00:00,76.06,76.13,75.86,76.1,15000.0,60.198,60.2534,60.0398,60.2297,15000.0
2005-05-09 11:30:00,76.09,76.31,76.09,76.24,11000.0,60.2218,60.3959,60.2218,60.3405,11000.0
2005-05-09 12:00:00,76.24,76.32,76.12,76.12,14200.0,60.3405,60.4038,60.2455,60.2455,14200.0
2005-05-09 12:30:00,76.15,76.26,76.02,76.15,9900.0,60.2693,60.3563,60.1664,60.2693,9900.0
2005-05-09 13:00:00,76.07,76.14,75.95,76.12,12900.0,60.206,60.2614,60.111,60.2455,12900.0
2005-05-09 13:30:00,76.16,76.67,76.16,76.66,14200.0,60.2772,60.6808,60.2772,60.6729,14200.0
2005-05-09 14:00:00,76.66,76.71,76.41,76.71,12600.0,60.6729,60.7125,60.4751,60.7125,12600.0
2005-05-09 14:30:00,76.72,76.74,76.18,76.34,22900.0,60.7204,60.7362,60.293,60.4197,22900.0
2005-05-09 15:00:00,76.33,76.44,76.27,76.34,16500.0,60.4117,60.4988,60.3642,60.4197,16500.0
2005-05-09 15:30:00,76.37,76.68,76.37,76.6,38500.0,60.4434,60.6887,60.4434,60.6254,38500.0
2005-05-10 09:30:00,76.61,76.83,76.31,76.82,18900.0,60.6333,60.8075,60.3959,60.7995,18900.0
2005-05-10 10:00:00,76.81,77.23,76.63,77.23,15500.0,60.7916,61.124,60.6492,61.124,15500.0
2005-05-10 10:30:00,77.21,77.21,76.91,76.98,16800.0,61.1082,61.1082,60.8708,60.9262,16800.0
2005-05-10 11:00:00,76.93,77.03,76.9,76.9,11300.0,60.8866,60.9658,60.8629,60.8629,11300.0
2005-05-10 11:30:00,76.9,76.93,76.65,76.7,11800.0,60.8629,60.8866,60.665,60.7046,11800.0
2005-05-10 12:00:00,76.7,76.87,76.7,76.8,9700.0,60.7046,60.8391,60.7046,60.7837,9700.0
2005-05-10 12:30:00,76.8,76.98,76.8,76.95,7700.0,60.7837,60.9262,60.7837,60.9024,7700.0
2005-05-10 13:00:00,76.94,77.0,76.8,77.0,44900.0,60.8945,60.942,60.7837,60.942,44900.0
2005-05-10 13:30:00,76.99,77.05,76.88,76.93,15600.0,60.9341,60.9816,60.847,60.8866,15600.0
2005-05-10 14:00:00,76.93,76.97,76.81,76.81,8300.0,60.8866,60.9183,60.7916,60.7916,8300.0
2005-05-10 14:30:00,76.81,76.86,76.54,76.68,14000.0,60.7916,60.8312,60.5779,60.6887,14000.0
2005-05-10 15:00:00,76.64,76.65,76.45,76.55,21800.0,60.6571,60.665,60.5067,60.5859,21800.0
2005-05-10 15:30:00,76.55,76.69,76.28,76.66,49800.0,60.5859,60.6967,60.3722,60.6729,49800.0
2005-05-11 09:30:00,76.8,76.8,76.31,76.52,10900.0,60.7837,60.7837,60.3959,60.5621,10900.0
2005-05-11 10:00:00,76.53,76.61,76.12,76.5,12400.0,60.57,60.6333,60.2455,60.5463,12400.0
2005-05-11 10:30:00,76.57,76.63,76.43,76.45,18300.0,60.6017,60.6492,60.4909,60.5067,18300.0
2005-05-11 11:00:00,76.44,76.67,76.42,76.67,19700.0,60.4988,60.6808,60.483,60.6808,19700.0
2005-05-11 11:30:00,76.73,77.16,76.72,77.16,62500.0,60.7283,61.0686,60.7204,61.0686,62500.0
2005-05-11 12:00:00,77.16,77.4,76.84,76.89,57900.0,61.0686,61.2586,60.8154,60.855,57900.0
2005-05-11 12:30:00,76.87,76.87,76.59,76.74,14700.0,60.8391,60.8391,60.6175,60.7362,14700.0
2005-05-11 13:00:00,76.75,76.82,76.72,76.73,12600.0,60.7441,60.7995,60.7204,60.7283,12600.0
2005-05-11 13:30:00,76.73,76.73,76.3,76.42,17700.0,60.7283,60.7283,60.388,60.483,17700.0
2005-05-11 14:00:00,76.39,76.94,76.39,76.75,10600.0,60.4592,60.8945,60.4592,60.7441,10600.0
2005-05-11 14:30:00,76.75,77.17,76.73,76.98,11800.0,60.7441,61.0766,60.7283,60.9262,11800.0
2005-05-11 15:00:00,76.97,76.98,76.39,76.6,19200.0,60.9183,60.9262,60.4592,60.6254,19200.0
2005-05-11 15:30:00,76.6,76.85,76.6,76.61,23800.0,60.6254,60.8233,60.6254,60.6333,23800.0
2005-05-12 09:30:00,76.9,77.2,76.65,76.71,27000.0,60.8629,61.1003,60.665,60.7125,27000.0
2005-05-12 10:00:00,76.7,76.88,76.66,76.76,19700.0,60.7046,60.847,60.6729,60.7521,19700.0
2005-05-12 10:30:00,76.78,76.82,76.29,76.29,17200.0,60.7679,60.7995,60.3801,60.3801,17200.0
2005-05-12 11:00:00,76.2,76.5,76.14,76.15,17400.0,60.3088,60.5463,60.2614,60.2693,17400.0
2005-05-12 11:30:00,76.13,76.3,76.06,76.08,16200.0,60.2534,60.388,60.198,60.2139,16200.0
2005-05-12 12:00:00,76.1,76.33,76.08,76.25,16400.0,60.2297,60.4117,60.2139,60.3484,16400.0
2005-05-12 12:30:00,76.25,76.26,76.0,76.13,11900.0,60.3484,60.3563,60.1506,60.2534,11900.0
2005-05-12 13:00:00,76.18,76.19,75.85,75.9,8600.0,60.293,60.3009,60.0318,60.0714,8600.0
2005-05-12 13:30:00,75.91,76.35,75.9,76.22,43600.0,60.0793,60.4276,60.0714,60.3247,43600.0
2005-05-12 14:00:00,76.23,76.23,75.92,76.0,31900.0,60.3326,60.3326,60.0872,60.1506,31900.0
2005-05-12 14:30:00,76.0,76.14,75.97,76.06,40900.0,60.1506,60.2614,60.1268,60.198,40900.0
2005-05-12 15:00:00,76.06,76.11,75.3,75.73,42200.0,60.198,60.2376,59.5965,59.9369,42200.0
2005-05-12 15:30:00,75.73,75.93,75.45,75.87,62900.0,59.9369,60.0952,59.7153,60.0477,62900.0
2005-05-13 09:30:00,76.05,76.05,75.53,75.69,11500.0,60.2956,60.2956,59.8833,60.0102,11500.0
2005-05-13 10:00:00,75.69,75.74,75.55,75.68,11800.0,60.0102,60.0498,59.8992,60.0022,11800.0
2005-05-13 10:30:00,75.73,76.19,75.73,76.19,13200.0,60.0419,60.4066,60.0419,60.4066,13200.0
2005-05-13 11:00:00,76.12,76.15,76.0,76.06,30700.0,60.3511,60.3749,60.2559,60.3035,30700.0
2005-05-13 11:30:00,76.1,76.15,75.86,76.0,11200.0,60.3352,60.3749,60.1449,60.2559,11200.0
2005-05-13 12:00:00,76.01,76.08,76.01,76.07,5800.0,60.2639,60.3194,60.2639,60.3114,5800.0
2005-05-13 12:30:00,76.07,76.08,75.98,75.99,5100.0,60.3114,60.3194,60.2401,60.248,5100.0
2005-05-13 13:00:00,76.0,76.01,75.92,76.0,12900.0,60.2559,60.2639,60.1925,60.2559,12900.0
2005-05-13 13:30:00,76.01,76.02,75.95,76.0,9500.0,60.2639,60.2718,60.2163,60.2559,9500.0
2005-05-13 14:00:00,75.99,76.0,75.53,75.68,10800.0,60.248,60.2559,59.8833,60.0022,10800.0
2005-05-13 14:30:00,75.67,75.68,75.0,75.44,21900.0,59.9943,60.0022,59.4631,59.8119,21900.0
2005-05-13 15:00:00,75.43,75.7,75.25,75.7,10500.0,59.804,60.0181,59.6613,60.0181,10500.0
2005-05-13 15:30:00,75.65,75.85,75.61,75.63,27100.0,59.9784,60.137,59.9467,59.9626,27100.0
2005-05-16 09:30:00,75.5,76.13,75.3,76.13,16400.0,59.8595,60.359,59.7009,60.359,16400.0
2005-05-16 10:00:00,76.16,76.68,76.16,76.68,11600.0,60.3828,60.7951,60.3828,60.7951,11600.0
2005-05-16 10:30:00,76.54,77.0,76.53,77.0,9600.0,60.6841,61.0488,60.6761,61.0488,9600.0
2005-05-16 11:00:00,77.0,77.0,76.78,76.89,11200.0,61.0488,61.0488,60.8744,60.9616,11200.0
2005-05-16 11:30:00,76.93,77.03,76.73,76.75,7900.0,60.9933,61.0726,60.8347,60.8506,7900.0
2005-05-16 12:00:00,76.68,76.83,76.62,76.83,7200.0,60.7951,60.914,60.7475,60.914,7200.0
2005-05-16 12:30:00,76.81,76.97,76.71,76.88,7800.0,60.8981,61.025,60.8189,60.9536,7800.0
2005-05-16 13:00:00,76.93,77.03,76.89,76.97,5900.0,60.9933,61.0726,60.9616,61.025,5900.0
2005-05-16 13:30:00,76.98,76.98,76.77,76.95,5800.0,61.0329,61.0329,60.8664,61.0091,5800.0
2005-05-16 14:00:00,76.99,77.17,76.99,77.13,7600.0,61.0408,61.1836,61.0408,61.1518,7600.0
2005-05-16 14:30:00,77.2,77.25,76.68,76.99,13100.0,61.2073,61.247,60.7951,61.0408,13100.0
2005-05-16 15:00:00,76.99,77.14,76.96,77.13,12700.0,61.0408,61.1598,61.0171,61.1518,12700.0
2005-05-16 15:30:00,77.08,77.42,76.96,77.42,29500.0,61.1122,61.3818,61.0171,61.3818,29500.0
2005-05-17 09:30:00,77.42,77.52,77.2,77.44,13600.0,61.3818,61.4611,61.2073,61.3976,13600.0
2005-05-17 10:00:00,77.45,77.83,77.21,77.31,24000.0,61.4056,61.7068,61.2153,61.2946,24000.0
2005-05-17 10:30:00,77.45,77.69,77.35,77.62,11100.0,61.4056,61.5958,61.3263,61.5403,11100.0
2005-05-17 11:00:00,77.61,77.64,77.43,77.43,9700.0,61.5324,61.5562,61.3897,61.3897,9700.0
2005-05-17 11:30:00,77.36,77.38,77.31,77.37,7900.0,61.3342,61.3501,61.2946,61.3421,7900.0
2005-05-17 12:00:00,77.37,77.41,77.35,77.41,7100.0,61.3421,61.3738,61.3263,61.3738,7100.0
2005-05-17 12:30:00,77.4,77.53,77.32,77.53,6800.0,61.3659,61.469,61.3025,61.469,6800.0
2005-05-17 13:00:00,77.5,77.56,77.37,77.53,6200.0,61.4452,61.4928,61.3421,61.469,6200.0
2005-05-17 13:30:00,77.53,77.6,77.46,77.57,7900.0,61.469,61.5245,61.4135,61.5007,7900.0
2005-05-17 14:00:00,77.51,77.67,77.45,77.66,8900.0,61.4531,61.58,61.4056,61.5721,8900.0
2005-05-17 14:30:00,77.67,78.07,77.67,78.02,20100.0,61.58,61.8971,61.58,61.8575,20100.0
2005-05-17 15:00:00,78.07,78.07,77.89,78.06,19300.0,61.8971,61.8971,61.7544,61.8892,19300.0
2005-05-17 15:30:00,78.07,78.1,77.99,78.0,33600.0,61.8971,61.9209,61.8337,61.8416,33600.0
2005-05-18 09:30:00,77.97,78.46,77.94,77.97,21700.0,61.8178,62.2063,61.794,61.8178,21700.0
2005-05-18 10:00:00,77.94,78.03,77.69,78.01,45300.0,61.794,61.8654,61.5958,61.8495,45300.0
2005-05-18 10:30:00,78.01,78.49,77.78,78.45,31700.0,61.8495,62.2301,61.6672,62.1984,31700.0
2005-05-18 11:00:00,78.45,78.51,78.2,78.23,40200.0,62.1984,62.246,62.0002,62.024,40200.0
2005-05-18 11:30:00,78.23,78.55,78.13,78.44,31900.0,62.024,62.2777,61.9447,62.1905,31900.0
2005-05-18 12:00:00,78.48,78.99,78.48,78.82,24500.0,62.2222,62.6265,62.2222,62.4917,24500.0
2005-05-18 12:30:00,78.82,79.45,78.81,79.15,23700.0,62.4917,62.9912,62.4838,62.7534,23700.0
2005-05-18 13:00:00,79.18,79.77,79.18,79.34,29400.0,62.7772,63.2449,62.7772,62.904,29400.0
2005-05-18 13:30:00,79.34,80.49,79.34,79.96,47200.0,62.904,63.8158,62.904,63.3956,47200.0
2005-05-18 14:00:00,79.9,80.23,79.82,80.0,27800.0,63.348,63.6097,63.2846,63.4273,27800.0
2005-05-18 14:30:00,80.01,80.1,79.96,79.96,19500.0,63.4352,63.5066,63.3956,63.3956,19500.0
2005-05-18 15:00:00,79.96,79.97,79.46,79.5,89100.0,63.3956,63.4035,62.9992,63.0309,89100.0
2005-05-18 15:30:00,79.5,79.5,78.75,79.15,60500.0,63.0309,63.0309,62.4363,62.7534,60500.0
2005-05-19 09:30:00,79.1,79.3,78.99,79.1,5400.0,62.7137,62.8723,62.6265,62.7137,5400.0
2005-05-19 10:00:00,79.05,79.42,79.02,79.3,17200.0,62.6741,62.9675,62.6503,62.8723,17200.0
2005-05-19 10:30:00,79.3,79.5,79.3,79.5,13000.0,62.8723,63.0309,62.8723,63.0309,13000.0
2005-05-19 11:00:00,79.49,79.62,79.43,79.59,16300.0,63.023,63.126,62.9754,63.1022,16300.0
2005-05-19 11:30:00,79.52,79.54,79.4,79.46,23100.0,63.0467,63.0626,62.9516,62.9992,23100.0
2005-05-19 12:00:00,79.5,79.54,79.42,79.51,1600.0,63.0309,63.0626,62.9675,63.0388,1600.0
2005-05-19 12:30:00,79.53,79.7,79.53,79.7,5400.0,63.0547,63.1894,63.0547,63.1894,5400.0
2005-05-19 13:00:00,79.69,79.72,79.4,79.6,7600.0,63.1815,63.2053,62.9516,63.1102,7600.0
2005-05-19 13:30:00,79.6,79.68,79.53,79.67,1500.0,63.1102,63.1736,63.0547,63.1657,1500.0
2005-05-19 14:00:00,79.6,79.6,79.43,79.5,6400.0,63.1102,63.1102,62.9754,63.0309,6400.0
2005-05-19 14:30:00,79.5,79.54,79.18,79.52,25600.0,63.0309,63.0626,62.7772,63.0467,25600.0
2005-05-19 15:00:00,79.5,79.65,79.4,79.41,21000.0,63.0309,63.1498,62.9516,62.9595,21000.0
2005-05-19 15:30:00,79.4,79.7,79.39,79.57,34300.0,62.9516,63.1894,62.9437,63.0864,34300.0
2005-05-20 09:30:00,79.68,79.8,79.28,79.39,32900.0,63.1736,63.2687,62.8565,62.9437,32900.0
2005-05-20 10:00:00,79.39,80.38,79.36,80.17,26900.0,62.9437,63.7286,62.9199,63.5621,26900.0
2005-05-20 10:30:00,80.17,80.17,79.8,79.87,18900.0,63.5621,63.5621,63.2687,63.3242,18900.0
2005-05-20 11:00:00,79.8,79.83,79.59,79.75,10500.0,63.2687,63.2925,63.1022,63.2291,10500.0
2005-05-20 11:30:00,79.72,79.72,79.42,79.47,8300.0,63.2053,63.2053,62.9675,63.0071,8300.0
2005-05-20 12:00:00,79.47,79.66,79.43,79.66,3300.0,63.0071,63.1577,62.9754,63.1577,3300.0
2005-05-20 12:30:00,79.67,79.79,79.59,79.78,16900.0,63.1657,63.2608,63.1022,63.2529,16900.0
2005-05-20 13:00:00,79.79,79.85,79.79,79.85,14900.0,63.2608,63.3084,63.2608,63.3084,14900.0
2005-05-20 13:30:00,79.85,79.99,79.85,79.98,6700.0,63.3084,63.4194,63.3084,63.4114,6700.0
2005-05-20 14:00:00,79.99,80.1,79.98,80.09,12200.0,63.4194,63.5066,63.4114,63.4987,12200.0
2005-05-20 14:30:00,80.08,80.15,80.06,80.07,12400.0,63.4907,63.5462,63.4749,63.4828,12400.0
2005-05-20 15:00:00,80.04,80.05,79.7,79.7,14200.0,63.459,63.4669,63.1894,63.1894,14200.0
2005-05-20 15:30:00,79.69,79.99,79.67,79.89,33200.0,63.1815,63.4194,63.1657,63.3401,33200.0
2005-05-23 09:30:00,79.75,80.41,79.6,80.41,21200.0,63.2291,63.7524,63.1102,63.7524,21200.0
2005-05-23 10:00:00,80.45,81.06,80.35,81.03,24200.0,63.7841,64.2677,63.7048,64.2439,24200.0
2005-05-23 10:30:00,81.02,81.09,80.55,80.56,20100.0,64.236,64.2915,63.8634,63.8713,20100.0
2005-05-23 11:00:00,80.5,80.68,80.5,80.52,5300.0,63.8237,63.9664,63.8237,63.8396,5300.0
2005-05-23 11:30:00,80.49,80.49,80.28,80.36,12400.0,63.8158,63.8158,63.6493,63.7127,12400.0
2005-05-23 12:00:00,80.38,80.48,80.38,80.48,7000.0,63.7286,63.8079,63.7286,63.8079,7000.0
2005-05-23 12:30:00,80.46,80.66,80.37,80.66,12400.0,63.792,63.9506,63.7207,63.9506,12400.0
2005-05-23 13:00:00,80.69,80.73,80.66,80.7,4600.0,63.9744,64.0061,63.9506,63.9823,4600.0
2005-05-23 13:30:00,80.7,80.7,80.66,80.7,7100.0,63.9823,63.9823,63.9506,63.9823,7100.0
2005-05-23 14:00:00,80.69,80.84,80.69,80.75,14500.0,63.9744,64.0933,63.9744,64.0219,14500.0
2005-05-23 14:30:00,80.71,80.88,80.61,80.61,10100.0,63.9902,64.125,63.9109,63.9109,10100.0
2005-05-23 15:00:00,80.61,80.7,80.4,80.47,11100.0,63.9109,63.9823,63.7444,63.7999,11100.0
2005-05-23 15:30:00,80.47,80.5,80.26,80.27,16000.0,63.7999,63.8237,63.6334,63.6414,16000.0
2005-05-24 09:30:00,80.58,80.58,80.0,80.05,10200.0,63.8871,63.8871,63.4273,63.4669,10200.0
2005-05-24 10:00:00,80.14,80.14,79.77,80.04,4300.0,63.5383,63.5383,63.2449,63.459,4300.0
2005-05-24 10:30:00,79.91,80.22,79.91,80.05,7700.0,63.3559,63.6017,63.3559,63.4669,7700.0
2005-05-24 11:00:00,80.0,80.0,79.88,79.88,2300.0,63.4273,63.4273,63.3322,63.3322,2300.0
2005-05-24 11:30:00,79.81,80.03,79.81,79.9,6500.0,63.2767,63.4511,63.2767,63.348,6500.0
2005-05-24 12:00:00,79.79,79.95,79.72,79.95,4500.0,63.2608,63.3877,63.2053,63.3877,4500.0
2005-05-24 12:30:00,79.89,80.02,79.89,79.92,3300.0,63.3401,63.4432,63.3401,63.3639,3300.0
2005-05-24 13:00:00,79.92,80.0,79.89,79.89,3500.0,63.3639,63.4273,63.3401,63.3401,3500.0
2005-05-24 13:30:00,79.94,80.08,79.94,80.07,1600.0,63.3797,63.4907,63.3797,63.4828,1600.0
2005-05-24 14:00:00,80.1,80.2,80.04,80.12,10700.0,63.5066,63.5859,63.459,63.5224,10700.0
2005-05-24 14:30:00,80.13,80.13,80.0,80.0,6100.0,63.5304,63.5304,63.4273,63.4273,6100.0
2005-05-24 15:00:00,79.93,80.14,79.9,80.11,6500.0,63.3718,63.5383,63.348,63.5145,6500.0
2005-05-24 15:30:00,80.11,80.16,79.94,79.98,13300.0,63.5145,63.5542,63.3797,63.4114,13300.0
2005-05-25 09:30:00,79.75,79.9,79.1,79.26,21000.0,63.2291,63.348,62.7137,62.8406,21000.0
2005-05-25 10:00:00,79.29,79.35,77.3,78.05,54600.0,62.8644,62.912,61.2866,61.8813,54600.0
2005-05-25 10:30:00,78.04,78.74,77.8,78.73,26600.0,61.8733,62.4283,61.6831,62.4204,26600.0
2005-05-25 11:00:00,78.73,78.77,78.49,78.62,14400.0,62.4204,62.4521,62.2301,62.3332,14400.0
2005-05-25 11:30:00,78.64,78.92,78.64,78.92,9900.0,62.349,62.571,62.349,62.571,9900.0
2005-05-25 12:00:00,78.95,79.09,78.95,79.04,7400.0,62.5948,62.7058,62.5948,62.6662,7400.0
2005-05-25 12:30:00,79.04,79.13,78.95,79.05,5900.0,62.6662,62.7375,62.5948,62.6741,5900.0
2005-05-25 13:00:00,79.03,79.19,79.03,79.19,10000.0,62.6582,62.7851,62.6582,62.7851,10000.0
2005-05-25 13:30:00,79.18,79.18,79.04,79.07,4600.0,62.7772,62.7772,62.6662,62.69,4600.0
2005-05-25 14:00:00,79.07,79.23,79.07,79.23,4100.0,62.69,62.8168,62.69,62.8168,4100.0
2005-05-25 14:30:00,79.25,79.39,79.22,79.3,9100.0,62.8327,62.9437,62.8089,62.8723,9100.0
2005-05-25 15:00:00,79.28,79.3,78.81,78.85,12100.0,62.8565,62.8723,62.4838,62.5155,12100.0
2005-05-25 15:30:00,78.84,78.98,78.51,78.7,39500.0,62.5076,62.6186,62.246,62.3966,39500.0
2005-05-26 09:30:00,78.75,79.01,78.59,78.67,32500.0,62.4363,62.6424,62.3094,62.3728,32500.0
2005-05-26 10:00:00,78.73,79.97,78.73,79.93,27300.0,62.4204,63.4035,62.4204,63.3718,27300.0
2005-05-26 10:30:00,79.8,80.01,79.5,79.57,14100.0,63.2687,63.4352,63.0309,63.0864,14100.0
2005-05-26 11:00:00,79.5,79.81,79.36,79.81,9800.0,63.0309,63.2767,62.9199,63.2767,9800.0
2005-05-26 11:30:00,79.81,79.99,79.71,79.96,11100.0,63.2767,63.4194,63.1974,63.3956,11100.0
2005-05-26 12:00:00,79.97,79.99,79.89,79.96,7400.0,63.4035,63.4194,63.3401,63.3956,7400.0
2005-05-26 12:30:00,79.94,80.0,79.94,79.98,9500.0,63.3797,63.4273,63.3797,63.4114,9500.0
2005-05-26 13:00:00,79.98,79.98,79.77,79.82,6500.0,63.4114,63.4114,63.2449,63.2846,6500.0
2005-05-26 13:30:00,79.83,80.0,79.83,79.99,4700.0,63.2925,63.4273,63.2925,63.4194,4700.0
2005-05-26 14:00:00,79.99,80.0,79.9,79.99,8300.0,63.4194,63.4273,63.348,63.4194,8300.0
2005-05-26 14:30:00,79.99,80.0,79.97,79.97,7200.0,63.4194,63.4273,63.4035,63.4035,7200.0
2005-05-26 15:00:00,79.98,80.0,79.97,79.98,12500.0,63.4114,63.4273,63.4035,63.4114,12500.0
2005-05-26 15:30:00,79.98,80.0,79.93,80.0,27700.0,63.4114,63.4273,63.3718,63.4273,27700.0
2005-05-27 09:30:00,80.2,80.34,80.06,80.33,4400.0,63.5859,63.6969,63.4749,63.6889,4400.0
2005-05-27 10:00:00,80.33,80.33,79.85,79.99,13500.0,63.6889,63.6889,63.3084,63.4194,13500.0
2005-05-27 10:30:00,79.99,80.01,79.89,80.0,25500.0,63.4194,63.4352,63.3401,63.4273,25500.0
2005-05-27 11:00:00,79.99,80.15,79.93,80.05,15700.0,63.4194,63.5462,63.3718,63.4669,15700.0
2005-05-27 11:30:00,80.05,80.13,80.0,80.1,5900.0,63.4669,63.5304,63.4273,63.5066,5900.0
2005-05-27 12:00:00,80.1,80.11,79.84,80.0,8000.0,63.5066,63.5145,63.3004,63.4273,8000.0
2005-05-27 12:30:00,79.9,80.07,79.86,80.07,5800.0,63.348,63.4828,63.3163,63.4828,5800.0
2005-05-27 13:00:00,79.99,80.2,79.91,80.2,7300.0,63.4194,63.5859,63.3559,63.5859,7300.0
2005-05-27 13:30:00,80.2,80.24,80.1,80.22,5300.0,63.5859,63.6176,63.5066,63.6017,5300.0
2005-05-27 14:00:00,80.22,80.3,80.13,80.13,3800.0,63.6017,63.6652,63.5304,63.5304,3800.0
2005-05-27 14:30:00,80.2,80.2,80.04,80.05,3800.0,63.5859,63.5859,63.459,63.4669,3800.0
2005-05-27 15:00:00,80.08,80.1,80.0,80.1,1800.0,63.4907,63.5066,63.4273,63.5066,1800.0
2005-05-27 15:30:00,80.04,80.11,79.98,80.05,21200.0,63.459,63.5145,63.4114,63.4669,21200.0
2005-05-31 09:30:00,80.05,80.5,80.05,80.33,19500.0,63.4669,63.8237,63.4669,63.6889,19500.0
2005-05-31 10:00:00,80.25,80.28,79.37,79.4,18400.0,63.6255,63.6493,62.9278,62.9516,18400.0
2005-05-31 10:30:00,79.32,79.99,79.31,79.8,9800.0,62.8882,63.4194,62.8802,63.2687,9800.0
2005-05-31 11:00:00,79.73,79.95,79.56,79.95,4500.0,63.2132,63.3877,63.0785,63.3877,4500.0
2005-05-31 11:30:00,79.94,79.99,79.8,79.8,6500.0,63.3797,63.4194,63.2687,63.2687,6500.0
2005-05-31 12:00:00,79.81,79.93,79.8,79.89,3300.0,63.2767,63.3718,63.2687,63.3401,3300.0
2005-05-31 12:30:00,79.81,79.89,79.81,79.89,1500.0,63.2767,63.3401,63.2767,63.3401,1500.0
2005-05-31 13:00:00,79.88,79.88,79.78,79.86,3000.0,63.3322,63.3322,63.2529,63.3163,3000.0
2005-05-31 13:30:00,79.86,79.86,79.73,79.73,5200.0,63.3163,63.3163,63.2132,63.2132,5200.0
2005-05-31 14:00:00,79.73,79.84,79.67,79.82,6400.0,63.2132,63.3004,63.1657,63.2846,6400.0
2005-05-31 14:30:00,79.95,79.95,79.79,79.87,6200.0,63.3877,63.3877,63.2608,63.3242,6200.0
2005-05-31 15:00:00,79.9,79.9,79.65,79.77,11900.0,63.348,63.348,63.1498,63.2449,11900.0
2005-05-31 15:30:00,79.77,79.78,79.5,79.61,19400.0,63.2449,63.2529,63.0309,63.1181,19400.0
2005-06-01 09:30:00,79.9,79.94,79.63,79.82,7100.0,63.348,63.3797,63.134,63.2846,7100.0
2005-06-01 10:00:00,79.83,80.45,79.7,79.73,14000.0,63.2925,63.7841,63.1894,63.2132,14000.0
2005-06-01 10:30:00,79.75,80.08,79.7,80.08,9500.0,63.2291,63.4907,63.1894,63.4907,9500.0
2005-06-01 11:00:00,80.0,80.25,79.92,80.25,5600.0,63.4273,63.6255,63.3639,63.6255,5600.0
2005-06-01 11:30:00,80.24,80.24,80.19,80.19,4800.0,63.6176,63.6176,63.5779,63.5779,4800.0
2005-06-01 12:00:00,80.25,80.31,80.0,80.05,7100.0,63.6255,63.6731,63.4273,63.4669,7100.0
2005-06-01 12:30:00,80.0,80.17,79.94,80.17,3800.0,63.4273,63.5621,63.3797,63.5621,3800.0
2005-06-01 13:00:00,80.18,80.18,79.98,80.0,24900.0,63.57,63.57,63.4114,63.4273,24900.0
2005-06-01 13:30:00,80.0,80.0,79.94,80.0,14200.0,63.4273,63.4273,63.3797,63.4273,14200.0
2005-06-01 14:00:00,80.01,80.05,79.8,79.97,9500.0,63.4352,63.4669,63.2687,63.4035,9500.0
2005-06-01 14:30:00,79.97,80.05,79.64,79.68,11400.0,63.4035,63.4669,63.1419,63.1736,11400.0
2005-06-01 15:00:00,79.72,79.89,79.6,79.85,11400.0,63.2053,63.3401,63.1102,63.3084,11400.0
2005-06-01 15:30:00,79.84,79.99,79.81,79.87,13200.0,63.3004,63.4194,63.2767,63.3242,13200.0
2005-06-02 09:30:00,79.78,79.9,79.77,79.89,10500.0,63.2529,63.348,63.2449,63.3401,10500.0
2005-06-02 10:00:00,79.82,79.85,79.5,79.85,7300.0,63.2846,63.3084,63.0309,63.3084,7300.0
2005-06-02 10:30:00,79.93,79.93,79.54,79.54,4600.0,63.3718,63.3718,63.0626,63.0626,4600.0
2005-06-02 11:00:00,79.5,79.6,79.5,79.57,6000.0,63.0309,63.1102,63.0309,63.0864,6000.0
2005-06-02 11:30:00,79.59,79.6,79.35,79.36,10400.0,63.1022,63.1102,62.912,62.9199,10400.0
2005-06-02 12:00:00,79.36,79.5,79.36,79.37,12900.0,62.9199,63.0309,62.9199,62.9278,12900.0
2005-06-02 12:30:00,79.33,79.39,79.28,79.29,8700.0,62.8961,62.9437,62.8565,62.8644,8700.0
2005-06-02 13:00:00,79.35,79.41,79.32,79.35,8300.0,62.912,62.9595,62.8882,62.912,8300.0
2005-06-02 13:30:00,79.28,79.39,79.14,79.3,6800.0,62.8565,62.9437,62.7455,62.8723,6800.0
2005-06-02 14:00:00,79.32,79.4,79.27,79.4,6400.0,62.8882,62.9516,62.8485,62.9516,6400.0
2005-06-02 14:30:00,79.46,79.49,79.33,79.4,17200.0,62.9992,63.023,62.8961,62.9516,17200.0
2005-06-02 15:00:00,79.38,79.48,79.35,79.37,34100.0,62.9357,63.015,62.912,62.9278,34100.0
2005-06-02 15:30:00,79.36,79.39,79.08,79.36,33800.0,62.9199,62.9437,62.6979,62.9199,33800.0
2005-06-03 09:30:00,79.41,79.45,78.63,78.84,20700.0,62.9595,62.9912,62.3411,62.5076,20700.0
2005-06-03 10:00:00,78.92,79.32,78.82,79.2,9700.0,62.571,62.8882,62.4917,62.793,9700.0
2005-06-03 10:30:00,79.2,79.33,79.1,79.23,7400.0,62.793,62.8961,62.7137,62.8168,7400.0
2005-06-03 11:00:00,79.21,79.32,79.08,79.12,5000.0,62.801,62.8882,62.6979,62.7296,5000.0
2005-06-03 11:30:00,79.11,79.16,78.8,78.82,14600.0,62.7217,62.7613,62.4759,62.4917,14600.0
2005-06-03 12:00:00,78.82,78.82,78.37,78.48,18800.0,62.4917,62.4917,62.135,62.2222,18800.0
2005-06-03 12:30:00,78.44,78.57,78.44,78.57,7900.0,62.1905,62.2935,62.1905,62.2935,7900.0
2005-06-03 13:00:00,78.58,78.7,78.58,78.64,3800.0,62.3015,62.3966,62.3015,62.349,3800.0
2005-06-03 13:30:00,78.64,78.91,78.64,78.77,11700.0,62.349,62.5631,62.349,62.4521,11700.0
2005-06-03 14:00:00,78.77,78.84,78.7,78.8,3600.0,62.4521,62.5076,62.3966,62.4759,3600.0
2005-06-03 14:30:00,78.79,78.91,78.67,78.9,4700.0,62.468,62.5631,62.3728,62.5552,4700.0
2005-06-03 15:00:00,78.89,78.9,78.72,78.72,6400.0,62.5472,62.5552,62.4125,62.4125,6400.0
2005-06-03 15:30:00,78.7,78.74,78.51,78.54,15900.0,62.3966,62.4283,62.246,62.2698,15900.0
2005-06-06 09:30:00,78.35,78.35,77.8,77.9,19000.0,62.1191,62.1191,61.6831,61.7623,19000.0
2005-06-06 10:00:00,77.91,78.0,77.91,77.99,6800.0,61.7703,61.8416,61.7703,61.8337,6800.0
2005-06-06 10:30:00,77.98,77.98,77.89,77.96,9600.0,61.8258,61.8258,61.7544,61.8099,9600.0
2005-06-06 11:00:00,77.96,78.11,77.9,78.05,28700.0,61.8099,61.9288,61.7623,61.8813,28700.0
2005-06-06 11:30:00,78.06,78.06,77.31,77.65,16200.0,61.8892,61.8892,61.2946,61.5641,16200.0
2005-06-06 12:00:00,77.65,77.78,77.5,77.59,16700.0,61.5641,61.6672,61.4452,61.5166,16700.0
2005-06-06 12:30:00,77.58,77.81,77.57,77.81,10400.0,61.5086,61.691,61.5007,61.691,10400.0
2005-06-06 13:00:00,77.8,77.81,77.76,77.77,9900.0,61.6831,61.691,61.6513,61.6593,9900.0
2005-06-06 13:30:00,77.77,77.82,77.76,77.81,10100.0,61.6593,61.6989,61.6513,61.691,10100.0
2005-06-06 14:00:00,77.81,77.82,77.62,77.69,10900.0,61.691,61.6989,61.5403,61.5958,10900.0
2005-06-06 14:30:00,77.69,77.69,77.26,77.26,25200.0,61.5958,61.5958,61.2549,61.2549,25200.0
2005-06-06 15:00:00,77.25,77.57,77.24,77.5,42500.0,61.247,61.5007,61.2391,61.4452,42500.0
2005-06-06 15:30:00,77.5,77.5,77.37,77.43,59500.0,61.4452,61.4452,61.3421,61.3897,59500.0
2005-06-07 09:30:00,77.5,77.8,77.28,77.47,31200.0,61.4452,61.6831,61.2708,61.4214,31200.0
2005-06-07 10:00:00,77.48,77.48,77.31,77.46,46900.0,61.4293,61.4293,61.2946,61.4135,46900.0
2005-06-07 10:30:00,77.44,77.47,77.27,77.42,24900.0,61.3976,61.4214,61.2628,61.3818,24900.0
2005-06-07 11:00:00,77.43,77.47,77.34,77.47,22300.0,61.3897,61.4214,61.3183,61.4214,22300.0
2005-06-07 11:30:00,77.47,77.49,77.44,77.45,18400.0,61.4214,61.4373,61.3976,61.4056,18400.0
2005-06-07 12:00:00,77.46,77.47,77.37,77.44,6100.0,61.4135,61.4214,61.3421,61.3976,6100.0
2005-06-07 12:30:00,77.44,77.5,77.43,77.46,11700.0,61.3976,61.4452,61.3897,61.4135,11700.0
2005-06-07 13:00:00,77.47,77.47,77.31,77.42,6600.0,61.4214,61.4214,61.2946,61.3818,6600.0
2005-06-07 13:30:00,77.44,77.47,77.37,77.39,10600.0,61.3976,61.4214,61.3421,61.358,10600.0
2005-06-07 14:00:00,77.4,77.4,77.04,77.29,15500.0,61.3659,61.3659,61.0805,61.2787,15500.0
2005-06-07 14:30:00,77.3,77.3,77.17,77.25,33500.0,61.2866,61.2866,61.1836,61.247,33500.0
2005-06-07 15:00:00,77.25,77.27,77.01,77.09,36300.0,61.247,61.2628,61.0567,61.1201,36300.0
2005-06-07 15:30:00,77.05,77.05,76.7,76.85,60900.0,61.0884,61.0884,60.8109,60.9299,60900.0
2005-06-08 09:30:00,76.9,77.47,76.9,77.4,15500.0,60.9695,61.4214,60.9695,61.3659,15500.0
2005-06-08 10:00:00,77.39,77.55,77.1,77.52,17100.0,61.358,61.4848,61.1281,61.4611,17100.0
2005-06-08 10:30:00,77.52,77.52,77.28,77.41,12100.0,61.4611,61.4611,61.2708,61.3738,12100.0
2005-06-08 11:00:00,77.35,77.38,77.22,77.25,10500.0,61.3263,61.3501,61.2232,61.247,10500.0
2005-06-08 11:30:00,77.26,77.3,77.09,77.21,9100.0,61.2549,61.2866,61.1201,61.2153,9100.0
2005-06-08 12:00:00,77.2,77.41,77.2,77.26,7400.0,61.2073,61.3738,61.2073,61.2549,7400.0
2005-06-08 12:30:00,77.29,77.3,77.18,77.19,9100.0,61.2787,61.2866,61.1915,61.1994,9100.0
2005-06-08 13:00:00,77.14,77.2,76.87,77.04,24200.0,61.1598,61.2073,60.9457,61.0805,24200.0
2005-06-08 13:30:00,77.04,77.04,76.78,76.85,10300.0,61.0805,61.0805,60.8744,60.9299,10300.0
2005-06-08 14:00:00,76.8,76.97,76.7,76.8,7700.0,60.8902,61.025,60.8109,60.8902,7700.0
2005-06-08 14:30:00,76.84,76.94,76.62,76.66,20300.0,60.9219,61.0012,60.7475,60.7792,20300.0
2005-06-08 15:00:00,76.67,76.77,76.47,76.48,25300.0,60.7871,60.8664,60.6286,60.6365,25300.0
2005-06-08 15:30:00,76.48,76.65,76.26,76.49,32900.0,60.6365,60.7713,60.4621,60.6444,32900.0
2005-06-09 09:30:00,76.6,76.6,75.65,76.25,26800.0,60.7316,60.7316,59.9784,60.4541,26800.0
2005-06-09 10:00:00,75.92,76.93,75.92,76.73,32200.0,60.1925,60.9933,60.1925,60.8347,32200.0
2005-06-09 10:30:00,76.77,77.24,76.77,77.24,16300.0,60.8664,61.2391,60.8664,61.2391,16300.0
2005-06-09 11:00:00,77.24,77.33,76.65,76.75,9600.0,61.2391,61.3104,60.7713,60.8506,9600.0
2005-06-09 11:30:00,76.77,77.32,76.77,77.3,4100.0,60.8664,61.3025,60.8664,61.2866,4100.0
2005-06-09 12:00:00,77.3,77.39,77.05,77.16,7700.0,61.2866,61.358,61.0884,61.1756,7700.0
2005-06-09 12:30:00,77.16,77.21,77.0,77.01,11100.0,61.1756,61.2153,61.0488,61.0567,11100.0
2005-06-09 13:00:00,77.06,77.28,77.06,77.23,4700.0,61.0963,61.2708,61.0963,61.2311,4700.0
2005-06-09 13:30:00,77.23,77.42,77.23,77.42,2000.0,61.2311,61.3818,61.2311,61.3818,2000.0
2005-06-09 14:00:00,77.49,77.56,77.4,77.41,9300.0,61.4373,61.4928,61.3659,61.3738,9300.0
2005-06-09 14:30:00,77.41,77.41,77.29,77.35,3700.0,61.3738,61.3738,61.2787,61.3263,3700.0
2005-06-09 15:00:00,77.34,77.35,77.25,77.31,9200.0,61.3183,61.3263,61.247,61.2946,9200.0
2005-06-09 15:30:00,77.31,77.37,77.2,77.27,20400.0,61.2946,61.3421,61.2073,61.2628,20400.0
2005-06-10 09:30:00,77.12,77.87,77.12,77.81,19700.0,61.1439,61.7385,61.1439,61.691,19700.0
2005-06-10 10:00:00,77.81,78.2,77.8,77.9,11400.0,61.691,62.0002,61.6831,61.7623,11400.0
2005-06-10 10:30:00,77.92,78.7,77.91,78.5,34800.0,61.7782,62.3966,61.7703,62.238,34800.0
2005-06-10 11:00:00,78.5,78.74,78.3,78.68,14800.0,62.238,62.4283,62.0795,62.3808,14800.0
2005-06-10 11:30:00,78.71,79.7,78.69,79.48,25500.0,62.4045,63.1894,62.3887,63.015,25500.0
2005-06-10 12:00:00,79.48,79.49,78.8,78.8,7800.0,63.015,63.023,62.4759,62.4759,7800.0
2005-06-10 12:30:00,78.89,78.94,78.77,78.94,8600.0,62.5472,62.5869,62.4521,62.5869,8600.0
2005-06-10 13:00:00,78.93,79.22,78.79,78.95,9100.0,62.579,62.8089,62.468,62.5948,9100.0
2005-06-10 13:30:00,78.93,79.05,78.83,78.92,10400.0,62.579,62.6741,62.4997,62.571,10400.0
2005-06-10 14:00:00,78.91,78.98,78.74,78.92,4300.0,62.5631,62.6186,62.4283,62.571,4300.0
2005-06-10 14:30:00,78.91,78.92,78.6,78.81,10200.0,62.5631,62.571,62.3173,62.4838,10200.0
2005-06-10 15:00:00,78.78,79.0,78.77,78.84,21500.0,62.46,62.6345,62.4521,62.5076,21500.0
2005-06-10 15:30:00,78.85,79.0,78.66,78.88,17300.0,62.5155,62.6345,62.3649,62.5393,17300.0
2005-06-13 09:30:00,78.63,78.8,78.4,78.62,16500.0,62.3411,62.4759,62.1588,62.3332,16500.0
2005-06-13 10:00:00,78.62,78.9,78.5,78.75,13400.0,62.3332,62.5552,62.238,62.4363,13400.0
2005-06-13 10:30:00,78.73,79.16,78.73,79.16,19800.0,62.4204,62.7613,62.4204,62.7613,19800.0
2005-06-13 11:00:00,79.2,79.4,79.2,79.34,17700.0,62.793,62.9516,62.793,62.904,17700.0
2005-06-13 11:30:00,79.36,79.36,79.2,79.24,4200.0,62.9199,62.9199,62.793,62.8247,4200.0
2005-06-13 12:00:00,79.25,79.25,78.84,78.85,15600.0,62.8327,62.8327,62.5076,62.5155,15600.0
2005-06-13 12:30:00,78.83,79.07,78.66,79.0,20500.0,62.4997,62.69,62.3649,62.6345,20500.0
2005-06-13 13:00:00,79.03,79.07,79.01,79.06,3600.0,62.6582,62.69,62.6424,62.682,3600.0
2005-06-13 13:30:00,79.03,79.06,78.88,78.88,8100.0,62.6582,62.682,62.5393,62.5393,8100.0
2005-06-13 14:00:00,78.89,79.01,78.76,78.76,11100.0,62.5472,62.6424,62.4442,62.4442,11100.0
2005-06-13 14:30:00,78.64,78.93,78.64,78.88,6300.0,62.349,62.579,62.349,62.5393,6300.0
2005-06-13 15:00:00,78.87,79.09,78.87,79.03,19800.0,62.5314,62.7058,62.5314,62.6582,19800.0
2005-06-13 15:30:00,79.04,79.36,79.04,79.18,41200.0,62.6662,62.9199,62.6662,62.7772,41200.0
2005-06-14 09:30:00,79.23,79.28,78.8,78.96,21900.0,62.8168,62.8565,62.4759,62.6027,21900.0
2005-06-14 10:00:00,78.96,79.17,78.95,79.07,7200.0,62.6027,62.7692,62.5948,62.69,7200.0
2005-06-14 10:30:00,79.03,79.12,79.03,79.07,8300.0,62.6582,62.7296,62.6582,62.69,8300.0
2005-06-14 11:00:00,79.07,79.13,79.04,79.07,4200.0,62.69,62.7375,62.6662,62.69,4200.0
2005-06-14 11:30:00,79.0,79.06,79.0,79.06,1200.0,62.6345,62.682,62.6345,62.682,1200.0
2005-06-14 12:00:00,79.06,79.06,78.89,78.89,2000.0,62.682,62.682,62.5472,62.5472,2000.0
2005-06-14 12:30:00,78.87,78.94,78.83,78.89,2900.0,62.5314,62.5869,62.4997,62.5472,2900.0
2005-06-14 13:00:00,78.89,78.9,78.75,78.89,4600.0,62.5472,62.5552,62.4363,62.5472,4600.0
2005-06-14 13:30:00,78.9,79.14,78.89,79.0,10100.0,62.5552,62.7455,62.5472,62.6345,10100.0
2005-06-14 14:00:00,79.05,79.14,79.0,79.03,8400.0,62.6741,62.7455,62.6345,62.6582,8400.0
2005-06-14 14:30:00,79.03,79.15,79.03,79.12,3400.0,62.6582,62.7534,62.6582,62.7296,3400.0
2005-06-14 15:00:00,79.11,79.23,79.05,79.22,15300.0,62.7217,62.8168,62.6741,62.8089,15300.0
2005-06-14 15:30:00,79.22,79.24,79.11,79.13,23500.0,62.8089,62.8247,62.7217,62.7375,23500.0
2005-06-15 09:30:00,79.37,79.8,79.1,79.15,7300.0,62.9278,63.2687,62.7137,62.7534,7300.0
2005-06-15 10:00:00,79.12,79.31,79.12,79.3,2000.0,62.7296,62.8802,62.7296,62.8723,2000.0
2005-06-15 10:30:00,79.3,79.43,79.15,79.23,6500.0,62.8723,62.9754,62.7534,62.8168,6500.0
2005-06-15 11:00:00,79.22,79.22,79.05,79.1,3200.0,62.8089,62.8089,62.6741,62.7137,3200.0
2005-06-15 11:30:00,79.1,79.16,79.01,79.12,6700.0,62.7137,62.7613,62.6424,62.7296,6700.0
2005-06-15 12:00:00,79.1,79.25,79.1,79.25,4100.0,62.7137,62.8327,62.7137,62.8327,4100.0
2005-06-15 12:30:00,79.17,79.25,79.17,79.19,2500.0,62.7692,62.8327,62.7692,62.7851,2500.0
2005-06-15 13:00:00,79.19,79.19,79.0,79.0,4300.0,62.7851,62.7851,62.6345,62.6345,4300.0
2005-06-15 13:30:00,78.95,79.02,78.65,79.02,6700.0,62.5948,62.6503,62.357,62.6503,6700.0
2005-06-15 14:00:00,79.01,79.1,78.83,78.98,5500.0,62.6424,62.7137,62.4997,62.6186,5500.0
2005-06-15 14:30:00,78.97,79.05,78.62,79.05,13800.0,62.6107,62.6741,62.3332,62.6741,13800.0
2005-06-15 15:00:00,79.05,79.11,78.91,79.02,8500.0,62.6741,62.7217,62.5631,62.6503,8500.0
2005-06-15 15:30:00,79.01,79.26,79.01,79.18,12500.0,62.6424,62.8406,62.6424,62.7772,12500.0
2005-06-16 09:30:00,78.78,78.78,78.04,78.2,12800.0,62.46,62.46,61.8733,62.0002,12800.0
2005-06-16 10:00:00,78.2,78.3,78.1,78.22,7200.0,62.0002,62.0795,61.9209,62.016,7200.0
2005-06-16 10:30:00,78.27,78.5,78.23,78.5,7900.0,62.0557,62.238,62.024,62.238,7900.0
2005-06-16 11:00:00,78.5,78.56,78.47,78.56,6900.0,62.238,62.2856,62.2143,62.2856,6900.0
2005-06-16 11:30:00,78.56,78.63,78.25,78.56,12800.0,62.2856,62.3411,62.0398,62.2856,12800.0
2005-06-16 12:00:00,78.6,78.62,78.37,78.37,7800.0,62.3173,62.3332,62.135,62.135,7800.0
2005-06-16 12:30:00,78.4,78.55,78.37,78.55,7900.0,62.1588,62.2777,62.135,62.2777,7900.0
2005-06-16 13:00:00,78.55,78.55,78.48,78.53,10200.0,62.2777,62.2777,62.2222,62.2618,10200.0
2005-06-16 13:30:00,78.49,78.5,78.42,78.46,5600.0,62.2301,62.238,62.1746,62.2063,5600.0
2005-06-16 14:00:00,78.46,78.5,78.39,78.42,6200.0,62.2063,62.238,62.1508,62.1746,6200.0
2005-06-16 14:30:00,78.4,78.42,78.3,78.3,7700.0,62.1588,62.1746,62.0795,62.0795,7700.0
2005-06-16 15:00:00,78.31,78.31,78.16,78.27,9200.0,62.0874,62.0874,61.9685,62.0557,9200.0
2005-06-16 15:30:00,78.27,78.3,78.04,78.07,24100.0,62.0557,62.0795,61.8733,61.8971,24100.0
2005-06-17 09:30:00,78.3,78.4,78.1,78.2,13300.0,62.0795,62.1588,61.9209,62.0002,13300.0
2005-06-17 10:00:00,78.13,78.18,77.6,77.86,13400.0,61.9447,61.9843,61.5245,61.7306,13400.0
2005-06-17 10:30:00,77.87,77.95,77.78,77.79,10600.0,61.7385,61.802,61.6672,61.6751,10600.0
2005-06-17 11:00:00,77.79,77.79,77.71,77.71,10600.0,61.6751,61.6751,61.6117,61.6117,10600.0
2005-06-17 11:30:00,77.71,77.75,77.57,77.73,8200.0,61.6117,61.6434,61.5007,61.6276,8200.0
2005-06-17 12:00:00,77.69,77.85,77.69,77.78,6700.0,61.5958,61.7227,61.5958,61.6672,6700.0
2005-06-17 12:30:00,77.8,78.0,77.8,77.99,3400.0,61.6831,61.8416,61.6831,61.8337,3400.0
2005-06-17 13:00:00,78.0,78.0,77.92,78.0,4400.0,61.8416,61.8416,61.7782,61.8416,4400.0
2005-06-17 13:30:00,77.95,78.1,77.95,78.1,8800.0,61.802,61.9209,61.802,61.9209,8800.0
2005-06-17 14:00:00,78.06,78.31,78.06,78.28,5000.0,61.8892,62.0874,61.8892,62.0636,5000.0
2005-06-17 14:30:00,78.27,78.47,78.25,78.47,6800.0,62.0557,62.2143,62.0398,62.2143,6800.0
2005-06-17 15:00:00,78.48,78.81,78.46,78.78,13800.0,62.2222,62.4838,62.2063,62.46,13800.0
2005-06-17 15:30:00,78.78,78.9,78.58,78.58,20700.0,62.46,62.5552,62.3015,62.3015,20700.0
2005-06-20 09:30:00,78.39,78.63,78.25,78.54,11000.0,62.1508,62.3411,62.0398,62.2698,11000.0
2005-06-20 10:00:00,78.54,78.6,78.22,78.48,8800.0,62.2698,62.3173,62.016,62.2222,8800.0
2005-06-20 10:30:00,78.48,78.6,78.48,78.6,8000.0,62.2222,62.3173,62.2222,62.3173,8000.0
2005-06-20 11:00:00,78.6,78.8,78.45,78.78,16800.0,62.3173,62.4759,62.1984,62.46,16800.0
2005-06-20 11:30:00,78.8,79.01,78.8,79.01,31300.0,62.4759,62.6424,62.4759,62.6424,31300.0
2005-06-20 12:00:00,79.01,79.2,78.88,79.06,8000.0,62.6424,62.793,62.5393,62.682,8000.0
2005-06-20 12:30:00,79.1,79.1,78.86,78.87,3500.0,62.7137,62.7137,62.5235,62.5314,3500.0
2005-06-20 13:00:00,78.81,79.0,78.7,79.0,10200.0,62.4838,62.6345,62.3966,62.6345,10200.0
2005-06-20 13:30:00,79.09,79.09,79.03,79.08,5500.0,62.7058,62.7058,62.6582,62.6979,5500.0
2005-06-20 14:00:00,79.07,79.1,78.84,78.84,17200.0,62.69,62.7137,62.5076,62.5076,17200.0
2005-06-20 14:30:00,78.83,79.24,78.83,79.22,7200.0,62.4997,62.8247,62.4997,62.8089,7200.0
2005-06-20 15:00:00,79.26,79.49,78.96,79.0,20000.0,62.8406,63.023,62.6027,62.6345,20000.0
2005-06-20 15:30:00,79.01,79.34,78.93,79.18,18400.0,62.6424,62.904,62.579,62.7772,18400.0
2005-06-21 09:30:00,79.25,79.4,79.05,79.05,11300.0,62.8327,62.9516,62.6741,62.6741,11300.0
2005-06-21 10:00:00,79.09,79.25,79.09,79.25,3800.0,62.7058,62.8327,62.7058,62.8327,3800.0
2005-06-21 10:30:00,79.25,79.34,79.2,79.25,12600.0,62.8327,62.904,62.793,62.8327,12600.0
2005-06-21 11:00:00,79.24,79.45,79.22,79.43,14200.0,62.8247,62.9912,62.8089,62.9754,14200.0
2005-06-21 11:30:00,79.42,79.42,79.17,79.22,28400.0,62.9675,62.9675,62.7692,62.8089,28400.0
2005-06-21 12:00:00,79.22,79.36,79.22,79.28,31000.0,62.8089,62.9199,62.8089,62.8565,31000.0
2005-06-21 12:30:00,79.27,79.32,79.25,79.27,17200.0,62.8485,62.8882,62.8327,62.8485,17200.0
2005-06-21 13:00:00,79.3,79.39,79.27,79.36,9900.0,62.8723,62.9437,62.8485,62.9199,9900.0
2005-06-21 13:30:00,79.36,79.36,79.32,79.32,11300.0,62.9199,62.9199,62.8882,62.8882,11300.0
2005-06-21 14:00:00,79.27,79.3,79.23,79.3,16300.0,62.8485,62.8723,62.8168,62.8723,16300.0
2005-06-21 14:30:00,79.31,79.37,79.28,79.35,8900.0,62.8802,62.9278,62.8565,62.912,8900.0
2005-06-21 15:00:00,79.37,79.37,79.22,79.27,9300.0,62.9278,62.9278,62.8089,62.8485,9300.0
2005-06-21 15:30:00,79.31,79.32,79.18,79.19,17400.0,62.8802,62.8882,62.7772,62.7851,17400.0
2005-06-22 09:30:00,79.5,79.7,79.34,79.55,24500.0,63.0309,63.1894,62.904,63.0705,24500.0
2005-06-22 10:00:00,79.61,79.61,79.42,79.6,87200.0,63.1181,63.1181,62.9675,63.1102,87200.0
2005-06-22 10:30:00,79.63,79.81,79.46,79.46,9200.0,63.134,63.2767,62.9992,62.9992,9200.0
2005-06-22 11:00:00,79.46,79.58,79.35,79.45,21700.0,62.9992,63.0943,62.912,62.9912,21700.0
2005-06-22 11:30:00,79.47,79.57,79.36,79.5,7500.0,63.0071,63.0864,62.9199,63.0309,7500.0
2005-06-22 12:00:00,79.5,79.5,79.3,79.37,6600.0,63.0309,63.0309,62.8723,62.9278,6600.0
2005-06-22 12:30:00,79.35,79.41,79.13,79.35,14300.0,62.912,62.9595,62.7375,62.912,14300.0
2005-06-22 13:00:00,79.34,79.55,79.15,79.18,15700.0,62.904,63.0705,62.7534,62.7772,15700.0
2005-06-22 13:30:00,79.18,79.44,79.18,79.3,3500.0,62.7772,62.9833,62.7772,62.8723,3500.0
2005-06-22 14:00:00,79.29,79.35,79.26,79.35,14600.0,62.8644,62.912,62.8406,62.912,14600.0
2005-06-22 14:30:00,79.35,79.48,79.34,79.35,10700.0,62.912,63.015,62.904,62.912,10700.0
2005-06-22 15:00:00,79.34,79.67,79.34,79.63,9800.0,62.904,63.1657,62.904,63.134,9800.0
2005-06-22 15:30:00,79.63,79.66,79.48,79.5,24000.0,63.134,63.1577,63.015,63.0309,24000.0
2005-06-23 09:30:00,79.05,79.32,79.05,79.21,5300.0,62.6741,62.8882,62.6741,62.801,5300.0
2005-06-23 10:00:00,79.21,79.26,79.15,79.18,5100.0,62.801,62.8406,62.7534,62.7772,5100.0
2005-06-23 10:30:00,79.15,79.19,79.01,79.17,7900.0,62.7534,62.7851,62.6424,62.7692,7900.0
2005-06-23 11:00:00,79.18,79.66,79.18,79.6,4000.0,62.7772,63.1577,62.7772,63.1102,4000.0
2005-06-23 11:30:00,79.6,79.6,79.34,79.35,8400.0,63.1102,63.1102,62.904,62.912,8400.0
2005-06-23 12:00:00,79.35,79.45,79.33,79.35,10400.0,62.912,62.9912,62.8961,62.912,10400.0
2005-06-23 12:30:00,79.35,79.52,79.32,79.37,10400.0,62.912,63.0467,62.8882,62.9278,10400.0
2005-06-23 13:00:00,79.31,79.32,79.09,79.14,11500.0,62.8802,62.8882,62.7058,62.7455,11500.0
2005-06-23 13:30:00,79.06,79.11,78.62,78.7,18600.0,62.682,62.7217,62.3332,62.3966,18600.0
2005-06-23 14:00:00,78.63,78.64,78.31,78.5,19300.0,62.3411,62.349,62.0874,62.238,19300.0
2005-06-23 14:30:00,78.5,78.51,78.07,78.08,11000.0,62.238,62.246,61.8971,61.905,11000.0
2005-06-23 15:00:00,78.07,78.11,77.74,77.76,18400.0,61.8971,61.9288,61.6355,61.6513,18400.0
2005-06-23 15:30:00,77.77,77.98,77.47,77.51,24700.0,61.6593,61.8258,61.4214,61.4531,24700.0
2005-06-24 09:30:00,77.43,77.45,76.83,77.07,7600.0,61.3897,61.4056,60.914,61.1043,7600.0
2005-06-24 10:00:00,77.09,77.09,76.91,76.91,4700.0,61.1201,61.1201,60.9774,60.9774,4700.0
2005-06-24 10:30:00,76.95,77.05,76.84,76.84,12500.0,61.0091,61.0884,60.9219,60.9219,12500.0
2005-06-24 11:00:00,76.82,77.08,76.82,77.07,7800.0,60.9061,61.1122,60.9061,61.1043,7800.0
2005-06-24 11:30:00,77.16,77.38,76.98,77.0,14200.0,61.1756,61.3501,61.0329,61.0488,14200.0
2005-06-24 12:00:00,76.97,77.28,76.97,77.16,7800.0,61.025,61.2708,61.025,61.1756,7800.0
2005-06-24 12:30:00,77.17,77.17,77.07,77.08,2900.0,61.1836,61.1836,61.1043,61.1122,2900.0
2005-06-24 13:00:00,77.08,77.08,76.74,76.74,3500.0,61.1122,61.1122,60.8426,60.8426,3500.0
2005-06-24 13:30:00,76.74,76.76,76.49,76.51,5500.0,60.8426,60.8585,60.6444,60.6603,5500.0
2005-06-24 14:00:00,76.41,76.58,76.22,76.53,17500.0,60.581,60.7158,60.4304,60.6761,17500.0
2005-06-24 14:30:00,76.53,76.66,76.31,76.5,15200.0,60.6761,60.7792,60.5017,60.6524,15200.0
2005-06-24 15:00:00,76.5,76.89,76.5,76.71,10800.0,60.6524,60.9616,60.6524,60.8189,10800.0
2005-06-24 15:30:00,76.71,77.08,76.69,76.84,25800.0,60.8189,61.1122,60.803,60.9219,25800.0
2005-06-27 09:30:00,76.59,76.59,76.12,76.3,8600.0,60.7237,60.7237,60.3511,60.4938,8600.0
2005-06-27 10:00:00,76.3,76.3,76.09,76.2,3600.0,60.4938,60.4938,60.3273,60.4145,3600.0
2005-06-27 10:30:00,76.2,76.45,76.14,76.45,17300.0,60.4145,60.6127,60.3669,60.6127,17300.0
2005-06-27 11:00:00,76.43,76.53,76.34,76.4,11600.0,60.5969,60.6761,60.5255,60.5731,11600.0
2005-06-27 11:30:00,76.46,76.52,76.4,76.42,10300.0,60.6206,60.6682,60.5731,60.5889,10300.0
2005-06-27 12:00:00,76.42,76.43,76.36,76.37,4900.0,60.5889,60.5969,60.5414,60.5493,4900.0
2005-06-27 12:30:00,76.37,76.38,76.24,76.24,2400.0,60.5493,60.5572,60.4462,60.4462,2400.0
2005-06-27 13:00:00,76.31,76.4,76.31,76.4,1700.0,60.5017,60.5731,60.5017,60.5731,1700.0
2005-06-27 13:30:00,76.32,76.32,76.25,76.28,5200.0,60.5096,60.5096,60.4541,60.4779,5200.0
2005-06-27 14:00:00,76.28,76.37,76.28,76.3,4800.0,60.4779,60.5493,60.4779,60.4938,4800.0
2005-06-27 14:30:00,76.3,76.4,76.3,76.35,3100.0,60.4938,60.5731,60.4938,60.5334,3100.0
2005-06-27 15:00:00,76.38,76.45,76.33,76.38,10000.0,60.5572,60.6127,60.5176,60.5572,10000.0
2005-06-27 15:30:00,76.39,76.4,76.09,76.1,13700.0,60.5651,60.5731,60.3273,60.3352,13700.0
2005-06-28 09:30:00,76.2,76.84,76.2,76.65,23100.0,60.4145,60.9219,60.4145,60.7713,23100.0
2005-06-28 10:00:00,76.9,76.9,76.46,76.51,33300.0,60.9695,60.9695,60.6206,60.6603,33300.0
2005-06-28 10:30:00,76.5,76.51,76.38,76.43,4200.0,60.6524,60.6603,60.5572,60.5969,4200.0
2005-06-28 11:00:00,76.4,76.4,76.22,76.39,7100.0,60.5731,60.5731,60.4304,60.5651,7100.0
2005-06-28 11:30:00,76.39,76.55,76.36,76.5,30500.0,60.5651,60.692,60.5414,60.6524,30500.0
2005-06-28 12:00:00,76.5,76.64,76.39,76.64,5900.0,60.6524,60.7634,60.5651,60.7634,5900.0
2005-06-28 12:30:00,76.58,76.64,76.4,76.4,10400.0,60.7158,60.7634,60.5731,60.5731,10400.0
2005-06-28 13:00:00,76.46,76.85,76.46,76.85,2700.0,60.6206,60.9299,60.6206,60.9299,2700.0
2005-06-28 13:30:00,76.77,76.84,76.35,76.67,13800.0,60.8664,60.9219,60.5334,60.7871,13800.0
2005-06-28 14:00:00,76.74,76.82,76.5,76.57,9000.0,60.8426,60.9061,60.6524,60.7079,9000.0
2005-06-28 14:30:00,76.64,76.89,76.43,76.67,18000.0,60.7634,60.9616,60.5969,60.7871,18000.0
2005-06-28 15:00:00,76.68,76.72,76.61,76.68,15000.0,60.7951,60.8268,60.7396,60.7951,15000.0
2005-06-28 15:30:00,76.68,76.82,76.57,76.75,34500.0,60.7951,60.9061,60.7079,60.8506,34500.0
2005-06-29 09:30:00,76.75,77.42,76.61,77.42,29000.0,60.8506,61.3818,60.7396,61.3818,29000.0
2005-06-29 10:00:00,77.39,77.52,76.91,76.99,18800.0,61.358,61.4611,60.9774,61.0408,18800.0
2005-06-29 10:30:00,76.99,77.39,76.99,77.0,18900.0,61.0408,61.358,61.0408,61.0488,18900.0
2005-06-29 11:00:00,76.95,77.12,76.88,76.99,24600.0,61.0091,61.1439,60.9536,61.0408,24600.0
2005-06-29 11:30:00,76.97,77.9,76.95,77.9,7100.0,61.025,61.7623,61.0091,61.7623,7100.0
2005-06-29 12:00:00,77.91,78.03,77.83,77.83,11500.0,61.7703,61.8654,61.7068,61.7068,11500.0
2005-06-29 12:30:00,77.8,78.2,77.62,78.2,12600.0,61.6831,62.0002,61.5403,62.0002,12600.0
2005-06-29 13:00:00,78.24,78.33,78.18,78.23,8000.0,62.0319,62.1033,61.9843,62.024,8000.0
2005-06-29 13:30:00,78.23,78.23,77.78,77.85,9600.0,62.024,62.024,61.6672,61.7227,9600.0
2005-06-29 14:00:00,77.84,78.06,77.76,78.0,5900.0,61.7148,61.8892,61.6513,61.8416,5900.0
2005-06-29 14:30:00,78.06,78.36,78.06,78.1,10800.0,61.8892,62.127,61.8892,61.9209,10800.0
2005-06-29 15:00:00,78.1,78.35,78.05,78.32,18600.0,61.9209,62.1191,61.8813,62.0953,18600.0
2005-06-29 15:30:00,78.32,78.8,78.29,78.64,41200.0,62.0953,62.4759,62.0715,62.349,41200.0
2005-06-30 09:30:00,78.8,78.8,78.25,78.4,6500.0,62.4759,62.4759,62.0398,62.1588,6500.0
2005-06-30 10:00:00,78.5,78.54,78.41,78.49,3900.0,62.238,62.2698,62.1667,62.2301,3900.0
2005-06-30 10:30:00,78.51,78.65,78.4,78.4,5900.0,62.246,62.357,62.1588,62.1588,5900.0
2005-06-30 11:00:00,78.46,78.5,78.35,78.35,6200.0,62.2063,62.238,62.1191,62.1191,6200.0
2005-06-30 11:30:00,78.3,78.5,78.28,78.47,5600.0,62.0795,62.238,62.0636,62.2143,5600.0
2005-06-30 12:00:00,78.4,78.64,78.38,78.59,6900.0,62.1588,62.349,62.1429,62.3094,6900.0
2005-06-30 12:30:00,78.62,78.64,78.52,78.52,3100.0,62.3332,62.349,62.2539,62.2539,3100.0
2005-06-30 13:00:00,78.56,78.56,78.38,78.47,4800.0,62.2856,62.2856,62.1429,62.2143,4800.0
2005-06-30 13:30:00,78.5,78.6,78.49,78.6,4600.0,62.238,62.3173,62.2301,62.3173,4600.0
2005-06-30 14:00:00,78.61,78.69,78.4,78.56,12300.0,62.3253,62.3887,62.1588,62.2856,12300.0
2005-06-30 14:30:00,78.55,78.69,78.23,78.69,11700.0,62.2777,62.3887,62.024,62.3887,11700.0
2005-06-30 15:00:00,78.69,79.15,78.59,78.6,10200.0,62.3887,62.7534,62.3094,62.3173,10200.0
2005-06-30 15:30:00,78.57,78.57,78.22,78.22,14800.0,62.2935,62.2935,62.016,62.016,14800.0
2005-07-01 09:30:00,78.18,78.45,77.88,78.12,6300.0,61.9843,62.1984,61.7465,61.9368,6300.0
2005-07-01 10:00:00,78.22,78.23,77.64,77.65,4300.0,62.016,62.024,61.5562,61.5641,4300.0
2005-07-01 10:30:00,77.69,77.98,77.65,77.78,4600.0,61.5958,61.8258,61.5641,61.6672,4600.0
2005-07-01 11:00:00,77.76,78.01,77.71,78.01,6200.0,61.6513,61.8495,61.6117,61.8495,6200.0
2005-07-01 11:30:00,77.93,77.93,77.73,77.76,3000.0,61.7861,61.7861,61.6276,61.6513,3000.0
2005-07-01 12:00:00,77.66,77.69,77.49,77.49,1900.0,61.5721,61.5958,61.4373,61.4373,1900.0
2005-07-01 12:30:00,77.57,77.91,77.57,77.69,10800.0,61.5007,61.7703,61.5007,61.5958,10800.0
2005-07-01 13:00:00,77.7,77.97,77.7,77.9,8200.0,61.6038,61.8178,61.6038,61.7623,8200.0
2005-07-01 13:30:00,77.96,77.99,77.85,77.9,5800.0,61.8099,61.8337,61.7227,61.7623,5800.0
2005-07-01 14:00:00,77.92,77.96,77.85,77.9,7000.0,61.7782,61.8099,61.7227,61.7623,7000.0
2005-07-01 14:30:00,77.9,77.98,77.87,77.97,3800.0,61.7623,61.8258,61.7385,61.8178,3800.0
2005-07-01 15:00:00,77.96,77.97,77.73,77.86,11000.0,61.8099,61.8178,61.6276,61.7306,11000.0
2005-07-01 15:30:00,77.84,77.84,77.59,77.81,18100.0,61.7148,61.7148,61.5166,61.691,18100.0
2005-07-05 09:30:00,77.34,77.56,77.18,77.39,20500.0,61.3183,61.4928,61.1915,61.358,20500.0
2005-07-05 10:00:00,77.34,78.25,77.3,78.04,16600.0,61.3183,62.0398,61.2866,61.8733,16600.0
2005-07-05 10:30:00,78.03,78.1,77.97,78.0,4900.0,61.8654,61.9209,61.8178,61.8416,4900.0
2005-07-05 11:00:00,78.02,78.1,77.97,78.08,5500.0,61.8575,61.9209,61.8178,61.905,5500.0
2005-07-05 11:30:00,78.02,78.2,77.98,78.19,6200.0,61.8575,62.0002,61.8258,61.9923,6200.0
2005-07-05 12:00:00,78.19,78.46,78.01,78.46,21900.0,61.9923,62.2063,61.8495,62.2063,21900.0
2005-07-05 12:30:00,78.47,79.4,78.41,79.4,52300.0,62.2143,62.9516,62.1667,62.9516,52300.0
2005-07-05 13:00:00,79.4,79.42,79.13,79.14,12900.0,62.9516,62.9675,62.7375,62.7455,12900.0
2005-07-05 13:30:00,79.19,79.19,79.16,79.18,5600.0,62.7851,62.7851,62.7613,62.7772,5600.0
2005-07-05 14:00:00,79.16,79.19,79.16,79.19,5400.0,62.7613,62.7851,62.7613,62.7851,5400.0
2005-07-05 14:30:00,79.18,79.2,78.96,78.99,14600.0,62.7772,62.793,62.6027,62.6265,14600.0
2005-07-05 15:00:00,79.0,79.31,78.95,79.25,12100.0,62.6345,62.8802,62.5948,62.8327,12100.0
2005-07-05 15:30:00,79.24,79.25,78.9,78.97,23600.0,62.8247,62.8327,62.5552,62.6107,23600.0
2005-07-06 09:30:00,78.87,79.48,78.87,79.39,10600.0,62.5314,63.015,62.5314,62.9437,10600.0
2005-07-06 10:00:00,79.46,79.7,79.4,79.45,14000.0,62.9992,63.1894,62.9516,62.9912,14000.0
2005-07-06 10:30:00,79.46,79.95,79.4,79.71,14200.0,62.9992,63.3877,62.9516,63.1974,14200.0
2005-07-06 11:00:00,79.74,80.05,79.7,79.8,34400.0,63.2212,63.4669,63.1894,63.2687,34400.0
2005-07-06 11:30:00,79.8,79.8,79.71,79.77,5100.0,63.2687,63.2687,63.1974,63.2449,5100.0
2005-07-06 12:00:00,79.74,79.77,79.71,79.72,3400.0,63.2212,63.2449,63.1974,63.2053,3400.0
2005-07-06 12:30:00,79.66,79.79,79.59,79.75,5600.0,63.1577,63.2608,63.1022,63.2291,5600.0
2005-07-06 13:00:00,79.68,79.79,79.68,79.74,2700.0,63.1736,63.2608,63.1736,63.2212,2700.0
2005-07-06 13:30:00,79.76,79.88,79.76,79.86,4500.0,63.237,63.3322,63.237,63.3163,4500.0
2005-07-06 14:00:00,79.86,79.86,79.62,79.62,7700.0,63.3163,63.3163,63.126,63.126,7700.0
2005-07-06 14:30:00,79.62,79.62,79.41,79.56,7600.0,63.126,63.126,62.9595,63.0785,7600.0
2005-07-06 15:00:00,79.62,79.77,79.54,79.74,24300.0,63.126,63.2449,63.0626,63.2212,24300.0
2005-07-06 15:30:00,79.73,80.0,79.72,79.95,48900.0,63.2132,63.4273,63.2053,63.3877,48900.0
2005-07-07 09:30:00,79.45,79.45,78.61,79.0,9600.0,62.9912,62.9912,62.3253,62.6345,9600.0
2005-07-07 10:00:00,78.9,79.35,78.9,79.23,19200.0,62.5552,62.912,62.5552,62.8168,19200.0
2005-07-07 10:30:00,79.23,79.46,79.2,79.21,26400.0,62.8168,62.9992,62.793,62.801,26400.0
2005-07-07 11:00:00,79.21,79.54,79.16,79.52,12800.0,62.801,63.0626,62.7613,63.0467,12800.0
2005-07-07 11:30:00,79.52,79.64,79.47,79.64,5600.0,63.0467,63.1419,63.0071,63.1419,5600.0
2005-07-07 12:00:00,79.63,80.02,79.6,79.95,12100.0,63.134,63.4432,63.1102,63.3877,12100.0
2005-07-07 12:30:00,79.94,79.94,79.4,79.44,2600.0,63.3797,63.3797,62.9516,62.9833,2600.0
2005-07-07 13:00:00,79.44,79.61,79.39,79.57,5700.0,62.9833,63.1181,62.9437,63.0864,5700.0
2005-07-07 13:30:00,79.58,79.67,79.53,79.58,3800.0,63.0943,63.1657,63.0547,63.0943,3800.0
2005-07-07 14:00:00,79.59,79.88,79.51,79.88,4000.0,63.1022,63.3322,63.0388,63.3322,4000.0
2005-07-07 14:30:00,79.84,79.98,79.77,79.91,8100.0,63.3004,63.4114,63.2449,63.3559,8100.0
2005-07-07 15:00:00,79.91,80.0,79.8,79.98,19200.0,63.3559,63.4273,63.2687,63.4114,19200.0
2005-07-07 15:30:00,79.98,80.49,79.97,80.44,39100.0,63.4114,63.8158,63.4035,63.7762,39100.0
2005-07-08 09:30:00,80.3,80.43,79.81,80.15,12900.0,63.6652,63.7682,63.2767,63.5462,12900.0
2005-07-08 10:00:00,80.17,80.17,79.49,79.73,8500.0,63.5621,63.5621,63.023,63.2132,8500.0
2005-07-08 10:30:00,79.8,79.8,79.49,79.54,9200.0,63.2687,63.2687,63.023,63.0626,9200.0
2005-07-08 11:00:00,79.57,79.87,79.35,79.65,12400.0,63.0864,63.3242,62.912,63.1498,12400.0
2005-07-08 11:30:00,79.67,79.79,79.35,79.46,4900.0,63.1657,63.2608,62.912,62.9992,4900.0
2005-07-08 12:00:00,79.46,80.09,79.44,80.08,9400.0,62.9992,63.4987,62.9833,63.4907,9400.0
2005-07-08 12:30:00,80.1,80.36,80.05,80.11,6700.0,63.5066,63.7127,63.4669,63.5145,6700.0
2005-07-08 13:00:00,80.1,80.16,79.99,80.07,5200.0,63.5066,63.5542,63.4194,63.4828,5200.0
2005-07-08 13:30:00,80.07,80.36,80.05,80.12,9000.0,63.4828,63.7127,63.4669,63.5224,9000.0
2005-07-08 14:00:00,80.11,80.34,80.09,80.25,9100.0,63.5145,63.6969,63.4987,63.6255,9100.0
2005-07-08 14:30:00,80.26,80.92,80.26,80.76,30100.0,63.6334,64.1567,63.6334,64.0299,30100.0
2005-07-08 15:00:00,80.75,80.77,80.6,80.74,8900.0,64.0219,64.0378,63.903,64.014,8900.0
2005-07-08 15:30:00,80.77,81.1,80.73,81.09,32100.0,64.0378,64.2994,64.0061,64.2915,32100.0
2005-07-11 09:30:00,81.3,81.61,81.24,81.28,22700.0,64.458,64.7038,64.4104,64.4421,22700.0
2005-07-11 10:00:00,81.2,81.63,81.16,81.6,16300.0,64.3787,64.7196,64.347,64.6958,16300.0
2005-07-11 10:30:00,81.6,81.98,81.54,81.93,5200.0,64.6958,64.9971,64.6483,64.9575,5200.0
2005-07-11 11:00:00,81.8,81.98,81.8,81.96,4800.0,64.8544,64.9971,64.8544,64.9813,4800.0
2005-07-11 11:30:00,81.92,82.12,81.83,82.06,16200.0,64.9496,65.1081,64.8782,65.0606,16200.0
2005-07-11 12:00:00,82.05,82.07,81.91,81.91,6000.0,65.0526,65.0685,64.9416,64.9416,6000.0
2005-07-11 12:30:00,81.93,81.94,81.9,81.9,5100.0,64.9575,64.9654,64.9337,64.9337,5100.0
2005-07-11 13:00:00,81.9,82.05,81.9,82.0,39600.0,64.9337,65.0526,64.9337,65.013,39600.0
2005-07-11 13:30:00,82.01,82.04,81.89,81.97,6600.0,65.0209,65.0447,64.9258,64.9892,6600.0
2005-07-11 14:00:00,81.98,81.99,81.83,81.95,6500.0,64.9971,65.0051,64.8782,64.9733,6500.0
2005-07-11 14:30:00,81.95,82.01,81.91,81.99,7000.0,64.9733,65.0209,64.9416,65.0051,7000.0
2005-07-11 15:00:00,81.97,81.97,81.88,81.93,20000.0,64.9892,64.9892,64.9178,64.9575,20000.0
2005-07-11 15:30:00,81.95,81.99,81.78,81.98,16500.0,64.9733,65.0051,64.8386,64.9971,16500.0
2005-07-12 09:30:00,81.8,81.8,81.36,81.42,5300.0,64.8544,64.8544,64.5056,64.5531,5300.0
2005-07-12 10:00:00,81.48,81.7,81.43,81.5,2700.0,64.6007,64.7751,64.5611,64.6166,2700.0
2005-07-12 10:30:00,81.5,81.69,81.5,81.62,2900.0,64.6166,64.7672,64.6166,64.7117,2900.0
2005-07-12 11:00:00,81.62,81.7,81.34,81.34,6000.0,64.7117,64.7751,64.4897,64.4897,6000.0
2005-07-12 11:30:00,81.43,81.49,81.29,81.45,2700.0,64.5611,64.6086,64.4501,64.5769,2700.0
2005-07-12 12:00:00,81.44,81.49,81.44,81.48,1800.0,64.569,64.6086,64.569,64.6007,1800.0
2005-07-12 12:30:00,81.49,81.5,81.43,81.43,2000.0,64.6086,64.6166,64.5611,64.5611,2000.0
2005-07-12 13:00:00,81.43,81.43,81.03,81.07,7300.0,64.5611,64.5611,64.2439,64.2756,7300.0
2005-07-12 13:30:00,81.05,81.27,81.02,81.15,7000.0,64.2598,64.4342,64.236,64.3391,7000.0
2005-07-12 14:00:00,81.14,81.3,81.14,81.17,6700.0,64.3311,64.458,64.3311,64.3549,6700.0
2005-07-12 14:30:00,81.14,81.34,81.08,81.26,6900.0,64.3311,64.4897,64.2836,64.4263,6900.0
2005-07-12 15:00:00,81.28,81.39,81.13,81.39,12200.0,64.4421,64.5294,64.3232,64.5294,12200.0
2005-07-12 15:30:00,81.39,81.4,81.28,81.28,22400.0,64.5294,64.5373,64.4421,64.4421,22400.0
2005-07-13 09:30:00,81.05,81.33,81.05,81.31,5200.0,64.2598,64.4818,64.2598,64.4659,5200.0
2005-07-13 10:00:00,81.35,81.44,81.22,81.22,2200.0,64.4976,64.569,64.3946,64.3946,2200.0
2005-07-13 10:30:00,81.35,81.63,81.32,81.56,7700.0,64.4976,64.7196,64.4739,64.6641,7700.0
2005-07-13 11:00:00,81.52,81.9,81.52,81.81,9400.0,64.6324,64.9337,64.6324,64.8623,9400.0
2005-07-13 11:30:00,81.81,81.87,81.75,81.84,3300.0,64.8623,64.9099,64.8148,64.8861,3300.0
2005-07-13 12:00:00,81.84,81.93,81.57,81.69,9200.0,64.8861,64.9575,64.6721,64.7672,9200.0
2005-07-13 12:30:00,81.74,82.35,81.74,82.32,15700.0,64.8068,65.2905,64.8068,65.2667,15700.0
2005-07-13 13:00:00,82.34,82.36,82.1,82.15,7800.0,65.2826,65.2984,65.0923,65.1319,7800.0
2005-07-13 13:30:00,82.15,82.15,82.11,82.11,1200.0,65.1319,65.1319,65.1002,65.1002,1200.0
2005-07-13 14:00:00,82.07,82.12,81.86,81.87,5200.0,65.0685,65.1081,64.902,64.9099,5200.0
2005-07-13 14:30:00,81.87,81.92,81.83,81.88,5400.0,64.9099,64.9496,64.8782,64.9178,5400.0
2005-07-13 15:00:00,81.89,81.89,81.72,81.76,5700.0,64.9258,64.9258,64.791,64.8227,5700.0
2005-07-13 15:30:00,81.84,81.99,81.79,81.79,10300.0,64.8861,65.0051,64.8465,64.8465,10300.0
2005-07-14 09:30:00,81.95,82.21,81.7,81.95,5500.0,64.9733,65.1795,64.7751,64.9733,5500.0
2005-07-14 10:00:00,82.1,82.4,81.91,81.91,27700.0,65.0923,65.3301,64.9416,64.9416,27700.0
2005-07-14 10:30:00,82.08,82.1,81.9,82.09,9100.0,65.0764,65.0923,64.9337,65.0843,9100.0
2005-07-14 11:00:00,82.08,82.34,82.08,82.34,2600.0,65.0764,65.2826,65.0764,65.2826,2600.0
2005-07-14 11:30:00,82.35,82.99,82.32,82.64,31800.0,65.2905,65.7979,65.2667,65.5204,31800.0
2005-07-14 12:00:00,82.61,82.75,82.54,82.68,11600.0,65.4966,65.6076,65.4411,65.5521,11600.0
2005-07-14 12:30:00,82.7,82.8,82.61,82.75,6500.0,65.568,65.6473,65.4966,65.6076,6500.0
2005-07-14 13:00:00,82.79,83.19,82.75,83.11,11800.0,65.6393,65.9565,65.6076,65.893,11800.0
2005-07-14 13:30:00,83.17,83.17,82.95,82.99,5900.0,65.9406,65.9406,65.7662,65.7979,5900.0
2005-07-14 14:00:00,82.99,83.05,82.85,82.86,6000.0,65.7979,65.8455,65.6869,65.6948,6000.0
2005-07-14 14:30:00,82.86,83.18,82.78,83.13,9400.0,65.6948,65.9485,65.6314,65.9089,9400.0
2005-07-14 15:00:00,83.14,83.67,83.14,83.61,20400.0,65.9168,66.337,65.9168,66.2895,20400.0
2005-07-14 15:30:00,83.62,83.62,82.73,82.79,41200.0,66.2974,66.2974,65.5918,65.6393,41200.0
2005-07-15 09:30:00,82.39,82.84,82.15,82.78,23600.0,65.3222,65.679,65.1319,65.6314,23600.0
2005-07-15 10:00:00,82.8,82.8,82.55,82.61,22900.0,65.6473,65.6473,65.449,65.4966,22900.0
2005-07-15 10:30:00,82.61,82.64,82.4,82.5,11500.0,65.4966,65.5204,65.3301,65.4094,11500.0
2005-07-15 11:00:00,82.51,82.64,82.45,82.45,6200.0,65.4173,65.5204,65.3698,65.3698,6200.0
2005-07-15 11:30:00,82.46,82.55,82.46,82.52,4500.0,65.3777,65.449,65.3777,65.4253,4500.0
2005-07-15 12:00:00,82.54,82.6,82.53,82.6,5200.0,65.4411,65.4887,65.4332,65.4887,5200.0
2005-07-15 12:30:00,82.61,82.82,82.61,82.8,2700.0,65.4966,65.6631,65.4966,65.6473,2700.0
2005-07-15 13:00:00,82.76,82.8,82.64,82.69,4100.0,65.6155,65.6473,65.5204,65.56,4100.0
2005-07-15 13:30:00,82.73,82.96,82.73,82.79,9100.0,65.5918,65.7741,65.5918,65.6393,9100.0
2005-07-15 14:00:00,82.77,82.77,82.47,82.59,5600.0,65.6235,65.6235,65.3856,65.4808,5600.0
2005-07-15 14:30:00,82.57,82.65,82.52,82.53,18700.0,65.4649,65.5283,65.4253,65.4332,18700.0
2005-07-15 15:00:00,82.53,82.63,82.39,82.52,11900.0,65.4332,65.5125,65.3222,65.4253,11900.0
2005-07-15 15:30:00,82.46,82.94,82.46,82.6,22800.0,65.3777,65.7583,65.3777,65.4887,22800.0
2005-07-18 09:30:00,82.65,83.08,82.65,83.07,6500.0,65.5283,65.8693,65.5283,65.8613,6500.0
2005-07-18 10:00:00,83.07,83.3,83.03,83.13,5800.0,65.8613,66.0437,65.8296,65.9089,5800.0
2005-07-18 10:30:00,83.16,83.16,82.95,82.95,3000.0,65.9327,65.9327,65.7662,65.7662,3000.0
2005-07-18 11:00:00,82.97,83.08,82.97,83.02,7100.0,65.782,65.8693,65.782,65.8217,7100.0
2005-07-18 11:30:00,83.0,83.01,82.79,82.79,3700.0,65.8058,65.8138,65.6393,65.6393,3700.0
2005-07-18 12:00:00,82.79,82.8,82.5,82.5,5400.0,65.6393,65.6473,65.4094,65.4094,5400.0
2005-07-18 12:30:00,82.51,82.66,82.46,82.46,10800.0,65.4173,65.5363,65.3777,65.3777,10800.0
2005-07-18 13:00:00,82.47,82.47,82.15,82.25,4800.0,65.3856,65.3856,65.1319,65.2112,4800.0
2005-07-18 13:30:00,82.25,82.29,82.12,82.15,3000.0,65.2112,65.2429,65.1081,65.1319,3000.0
2005-07-18 14:00:00,82.14,82.26,82.12,82.23,7100.0,65.124,65.2191,65.1081,65.1953,7100.0
2005-07-18 14:30:00,82.4,82.4,81.99,82.03,11300.0,65.3301,65.3301,65.0051,65.0368,11300.0
2005-07-18 15:00:00,82.01,82.52,82.01,82.5,9800.0,65.0209,65.4253,65.0209,65.4094,9800.0
2005-07-18 15:30:00,82.63,82.78,82.41,82.49,20400.0,65.5125,65.6314,65.338,65.4015,20400.0
2005-07-19 09:30:00,82.43,82.65,82.06,82.3,3600.0,65.3539,65.5283,65.0606,65.2508,3600.0
2005-07-19 10:00:00,82.27,82.94,82.27,82.93,3300.0,65.2271,65.7583,65.2271,65.7503,3300.0
2005-07-19 10:30:00,82.87,82.88,82.69,82.7,5600.0,65.7028,65.7107,65.56,65.568,5600.0
2005-07-19 11:00:00,82.67,82.67,82.57,82.57,4300.0,65.5442,65.5442,65.4649,65.4649,4300.0
2005-07-19 11:30:00,82.58,82.65,82.57,82.6,2300.0,65.4728,65.5283,65.4649,65.4887,2300.0
2005-07-19 12:00:00,82.6,82.69,82.55,82.66,20800.0,65.4887,65.56,65.449,65.5363,20800.0
2005-07-19 12:30:00,82.65,82.66,82.51,82.64,8700.0,65.5283,65.5363,65.4173,65.5204,8700.0
2005-07-19 13:00:00,82.67,82.75,82.6,82.61,4300.0,65.5442,65.6076,65.4887,65.4966,4300.0
2005-07-19 13:30:00,82.61,82.68,82.6,82.64,4300.0,65.4966,65.5521,65.4887,65.5204,4300.0
2005-07-19 14:00:00,82.64,82.98,82.6,82.94,5900.0,65.5204,65.79,65.4887,65.7583,5900.0
2005-07-19 14:30:00,82.93,83.0,82.87,82.96,3100.0,65.7503,65.8058,65.7028,65.7741,3100.0
2005-07-19 15:00:00,82.97,83.11,82.94,83.11,9700.0,65.782,65.893,65.7583,65.893,9700.0
2005-07-19 15:30:00,83.1,83.1,82.86,82.97,17300.0,65.8851,65.8851,65.6948,65.782,17300.0
2005-07-20 09:30:00,82.98,83.03,82.69,82.7,4300.0,65.79,65.8296,65.56,65.568,4300.0
2005-07-20 10:00:00,82.79,82.8,82.7,82.8,6900.0,65.6393,65.6473,65.568,65.6473,6900.0
2005-07-20 10:30:00,82.77,82.99,82.75,82.79,15000.0,65.6235,65.7979,65.6076,65.6393,15000.0
2005-07-20 11:00:00,82.79,83.09,82.79,83.09,4000.0,65.6393,65.8772,65.6393,65.8772,4000.0
2005-07-20 11:30:00,83.12,83.26,83.12,83.16,3700.0,65.901,66.012,65.901,65.9327,3700.0
2005-07-20 12:00:00,83.14,83.3,83.14,83.3,4700.0,65.9168,66.0437,65.9168,66.0437,4700.0
2005-07-20 12:30:00,83.33,83.44,83.25,83.36,9400.0,66.0675,66.1547,66.004,66.0912,9400.0
2005-07-20 13:00:00,83.35,83.75,83.23,83.75,17900.0,66.0833,66.4005,65.9882,66.4005,17900.0
2005-07-20 13:30:00,83.73,83.73,83.54,83.6,39000.0,66.3846,66.3846,66.234,66.2815,39000.0
2005-07-20 14:00:00,83.61,83.7,83.61,83.7,11100.0,66.2895,66.3608,66.2895,66.3608,11100.0
2005-07-20 14:30:00,83.77,83.83,83.64,83.65,3700.0,66.4163,66.4639,66.3132,66.3212,3700.0
2005-07-20 15:00:00,83.65,84.07,83.65,84.07,6900.0,66.3212,66.6542,66.3212,66.6542,6900.0
2005-07-20 15:30:00,84.12,84.36,84.04,84.26,20500.0,66.6938,66.8841,66.6304,66.8048,20500.0
2005-07-21 09:30:00,84.33,84.6,83.77,83.78,9000.0,66.8603,67.0744,66.4163,66.4242,9000.0
2005-07-21 10:00:00,83.67,83.76,83.5,83.55,16000.0,66.337,66.4084,66.2022,66.2419,16000.0
2005-07-21 10:30:00,83.52,83.73,83.5,83.65,11900.0,66.2181,66.3846,66.2022,66.3212,11900.0
2005-07-21 11:00:00,83.7,83.81,83.53,83.53,3100.0,66.3608,66.448,66.226,66.226,3100.0
2005-07-21 11:30:00,83.51,83.92,83.51,83.76,5500.0,66.2102,66.5352,66.2102,66.4084,5500.0
2005-07-21 12:00:00,83.76,84.1,83.76,84.01,7100.0,66.4084,66.678,66.4084,66.6066,7100.0
2005-07-21 12:30:00,84.0,84.1,83.98,84.07,5700.0,66.5987,66.678,66.5828,66.6542,5700.0
2005-07-21 13:00:00,84.18,84.18,84.09,84.14,1500.0,66.7414,66.7414,66.67,66.7097,1500.0
2005-07-21 13:30:00,84.07,84.07,83.96,84.01,4700.0,66.6542,66.6542,66.567,66.6066,4700.0
2005-07-21 14:00:00,84.0,84.0,83.89,83.92,14300.0,66.5987,66.5987,66.5115,66.5352,14300.0
2005-07-21 14:30:00,83.91,83.96,83.83,83.91,6300.0,66.5273,66.567,66.4639,66.5273,6300.0
2005-07-21 15:00:00,83.84,83.9,83.76,83.83,9300.0,66.4718,66.5194,66.4084,66.4639,9300.0
2005-07-21 15:30:00,83.87,84.08,83.78,83.98,19700.0,66.4956,66.6621,66.4242,66.5828,19700.0
2005-07-22 09:30:00,84.31,84.6,84.26,84.4,6400.0,66.8444,67.0744,66.8048,66.9158,6400.0
2005-07-22 10:00:00,84.4,84.5,83.95,83.95,5100.0,66.9158,66.9951,66.559,66.559,5100.0
2005-07-22 10:30:00,83.9,84.0,83.8,83.87,4800.0,66.5194,66.5987,66.4401,66.4956,4800.0
2005-07-22 11:00:00,83.81,83.98,83.71,83.71,93500.0,66.448,66.5828,66.3687,66.3687,93500.0
2005-07-22 11:30:00,83.72,83.9,83.7,83.9,13500.0,66.3767,66.5194,66.3608,66.5194,13500.0
2005-07-22 12:00:00,83.9,84.55,83.9,84.19,8200.0,66.5194,67.0347,66.5194,66.7493,8200.0
2005-07-22 12:30:00,84.19,84.2,84.01,84.01,3800.0,66.7493,66.7572,66.6066,66.6066,3800.0
2005-07-22 13:00:00,83.98,83.99,83.82,83.83,3100.0,66.5828,66.5907,66.456,66.4639,3100.0
2005-07-22 13:30:00,83.83,83.9,83.81,83.85,1900.0,66.4639,66.5194,66.448,66.4797,1900.0
2005-07-22 14:00:00,83.82,83.93,83.8,83.8,2000.0,66.456,66.5432,66.4401,66.4401,2000.0
2005-07-22 14:30:00,83.81,84.1,83.8,84.1,3100.0,66.448,66.678,66.4401,66.678,3100.0
2005-07-22 15:00:00,84.05,84.3,84.05,84.26,2300.0,66.6383,66.8365,66.6383,66.8048,2300.0
2005-07-22 15:30:00,84.27,84.44,84.19,84.35,6900.0,66.8127,66.9475,66.7493,66.8762,6900.0
2005-07-25 09:30:00,84.1,84.2,83.9,83.94,11900.0,66.678,66.7572,66.5194,66.5511,11900.0
2005-07-25 10:00:00,83.95,84.16,83.9,84.04,8300.0,66.559,66.7255,66.5194,66.6304,8300.0
2005-07-25 10:30:00,84.01,84.22,83.91,84.09,9700.0,66.6066,66.7731,66.5273,66.67,9700.0
2005-07-25 11:00:00,84.09,84.29,83.98,84.11,9300.0,66.67,66.8286,66.5828,66.6859,9300.0
2005-07-25 11:30:00,84.12,84.13,83.94,83.99,6800.0,66.6938,66.7017,66.5511,66.5907,6800.0
2005-07-25 12:00:00,84.0,84.08,84.0,84.07,2700.0,66.5987,66.6621,66.5987,66.6542,2700.0
2005-07-25 12:30:00,84.07,84.07,83.91,83.91,2200.0,66.6542,66.6542,66.5273,66.5273,2200.0
2005-07-25 13:00:00,83.97,84.2,83.91,84.2,6200.0,66.5749,66.7572,66.5273,66.7572,6200.0
2005-07-25 13:30:00,84.19,84.24,84.0,84.09,6500.0,66.7493,66.7889,66.5987,66.67,6500.0
2005-07-25 14:00:00,83.95,84.34,83.93,84.32,30900.0,66.559,66.8682,66.5432,66.8524,30900.0
2005-07-25 14:30:00,84.27,84.3,84.05,84.09,7900.0,66.8127,66.8365,66.6383,66.67,7900.0
2005-07-25 15:00:00,84.09,84.15,84.01,84.12,12200.0,66.67,66.7176,66.6066,66.6938,12200.0
2005-07-25 15:30:00,84.06,84.14,84.05,84.11,13400.0,66.6462,66.7097,66.6383,66.6859,13400.0
2005-07-26 09:30:00,84.02,84.25,84.01,84.02,4100.0,66.6145,66.7969,66.6066,66.6145,4100.0
2005-07-26 10:00:00,84.0,84.43,84.0,84.26,3000.0,66.5987,66.9396,66.5987,66.8048,3000.0
2005-07-26 10:30:00,84.15,84.16,84.0,84.03,3800.0,66.7176,66.7255,66.5987,66.6225,3800.0
2005-07-26 11:00:00,84.17,84.24,84.03,84.04,1800.0,66.7334,66.7889,66.6225,66.6304,1800.0
2005-07-26 11:30:00,84.04,84.05,84.0,84.01,3000.0,66.6304,66.6383,66.5987,66.6066,3000.0
2005-07-26 12:00:00,84.0,84.0,83.9,83.9,3100.0,66.5987,66.5987,66.5194,66.5194,3100.0
2005-07-26 12:30:00,83.9,84.33,83.9,84.33,4400.0,66.5194,66.8603,66.5194,66.8603,4400.0
2005-07-26 13:00:00,84.34,84.37,83.92,84.06,7500.0,66.8682,66.892,66.5352,66.6462,7500.0
2005-07-26 13:30:00,84.07,84.27,84.04,84.27,40800.0,66.6542,66.8127,66.6304,66.8127,40800.0
2005-07-26 14:00:00,84.32,84.39,84.25,84.25,3600.0,66.8524,66.9079,66.7969,66.7969,3600.0
2005-07-26 14:30:00,84.25,84.33,84.08,84.31,5000.0,66.7969,66.8603,66.6621,66.8444,5000.0
2005-07-26 15:00:00,84.26,84.28,84.02,84.28,10600.0,66.8048,66.8207,66.6145,66.8207,10600.0
2005-07-26 15:30:00,84.21,84.24,83.95,83.98,14200.0,66.7652,66.7889,66.559,66.5828,14200.0
2005-07-27 09:30:00,84.18,84.6,84.12,84.55,11200.0,66.7414,67.0744,66.6938,67.0347,11200.0
2005-07-27 10:00:00,84.28,84.31,84.05,84.13,7100.0,66.8207,66.8444,66.6383,66.7017,7100.0
2005-07-27 10:30:00,84.11,84.25,84.05,84.06,11500.0,66.6859,66.7969,66.6383,66.6462,11500.0
2005-07-27 11:00:00,84.25,84.35,84.05,84.07,11900.0,66.7969,66.8762,66.6383,66.6542,11900.0
2005-07-27 11:30:00,84.06,84.12,84.04,84.12,11500.0,66.6462,66.6938,66.6304,66.6938,11500.0
2005-07-27 12:00:00,84.1,84.16,84.04,84.11,3200.0,66.678,66.7255,66.6304,66.6859,3200.0
2005-07-27 12:30:00,84.13,84.13,84.04,84.06,2700.0,66.7017,66.7017,66.6304,66.6462,2700.0
2005-07-27 13:00:00,84.05,84.12,84.04,84.07,6500.0,66.6383,66.6938,66.6304,66.6542,6500.0
2005-07-27 13:30:00,84.04,84.09,83.94,84.07,26100.0,66.6304,66.67,66.5511,66.6542,26100.0
2005-07-27 14:00:00,84.05,84.09,83.85,84.02,17100.0,66.6383,66.67,66.4797,66.6145,17100.0
2005-07-27 14:30:00,84.02,84.25,83.93,83.94,16100.0,66.6145,66.7969,66.5432,66.5511,16100.0
2005-07-27 15:00:00,83.94,83.98,83.94,83.95,14900.0,66.5511,66.5828,66.5511,66.559,14900.0
2005-07-27 15:30:00,83.96,83.98,83.94,83.96,17000.0,66.567,66.5828,66.5511,66.567,17000.0
2005-07-28 09:30:00,84.15,84.45,84.1,84.19,22000.0,66.7176,66.9554,66.678,66.7493,22000.0
2005-07-28 10:00:00,84.19,84.37,84.09,84.22,13600.0,66.7493,66.892,66.67,66.7731,13600.0
2005-07-28 10:30:00,84.22,84.9,84.18,84.9,17400.0,66.7731,67.3122,66.7414,67.3122,17400.0
2005-07-28 11:00:00,84.9,85.24,84.72,85.18,11700.0,67.3122,67.5818,67.1695,67.5342,11700.0
2005-07-28 11:30:00,85.2,85.22,84.8,84.98,16100.0,67.5501,67.5659,67.2329,67.3757,16100.0
2005-07-28 12:00:00,84.99,85.16,84.66,85.16,6700.0,67.3836,67.5184,67.1219,67.5184,6700.0
2005-07-28 12:30:00,85.2,85.6,85.2,85.54,15700.0,67.5501,67.8672,67.5501,67.8196,15700.0
2005-07-28 13:00:00,85.54,86.13,85.47,86.11,7900.0,67.8196,68.2874,67.7641,68.2716,7900.0
2005-07-28 13:30:00,86.11,86.35,85.91,86.31,46600.0,68.2716,68.4618,68.113,68.4301,46600.0
2005-07-28 14:00:00,86.32,86.54,86.21,86.34,18400.0,68.4381,68.6125,68.3508,68.4539,18400.0
2005-07-28 14:30:00,86.34,86.44,86.27,86.34,11300.0,68.4539,68.5332,68.3984,68.4539,11300.0
2005-07-28 15:00:00,86.35,86.35,85.72,85.83,25100.0,68.4618,68.4618,67.9624,68.0496,25100.0
2005-07-28 15:30:00,85.84,85.89,85.68,85.77,30800.0,68.0575,68.0971,67.9306,68.002,30800.0
2005-07-29 09:30:00,85.9,86.24,85.6,85.82,13900.0,68.1051,68.3746,67.8672,68.0416,13900.0
2005-07-29 10:00:00,85.9,85.99,85.6,85.78,22000.0,68.1051,68.1764,67.8672,68.0099,22000.0
2005-07-29 10:30:00,85.75,85.8,85.72,85.79,18100.0,67.9861,68.0258,67.9624,68.0179,18100.0
2005-07-29 11:00:00,85.78,85.91,85.62,85.75,54800.0,68.0099,68.113,67.8831,67.9861,54800.0
2005-07-29 11:30:00,85.75,85.75,85.6,85.65,5600.0,67.9861,67.9861,67.8672,67.9069,5600.0
2005-07-29 12:00:00,85.65,85.65,84.96,85.04,118100.0,67.9069,67.9069,67.3598,67.4232,118100.0
2005-07-29 12:30:00,85.04,85.14,84.8,84.81,8800.0,67.4232,67.5025,67.2329,67.2409,8800.0
2005-07-29 13:00:00,84.81,85.24,84.81,85.24,3100.0,67.2409,67.5818,67.2409,67.5818,3100.0
2005-07-29 13:30:00,85.24,85.3,85.11,85.15,7900.0,67.5818,67.6294,67.4787,67.5104,7900.0
2005-07-29 14:00:00,85.11,85.23,84.97,85.03,21000.0,67.4787,67.5739,67.3677,67.4153,21000.0
2005-07-29 14:30:00,85.03,85.14,84.8,84.8,17800.0,67.4153,67.5025,67.2329,67.2329,17800.0
2005-07-29 15:00:00,84.8,84.81,84.38,84.52,18500.0,67.2329,67.2409,66.8999,67.0109,18500.0
2005-07-29 15:30:00,84.53,84.92,84.39,84.8,26800.0,67.0189,67.3281,66.9079,67.2329,26800.0
2005-08-01 09:30:00,84.7,84.83,84.56,84.72,26700.0,67.1537,67.2567,67.0427,67.1695,26700.0
2005-08-01 10:00:00,84.68,84.7,83.5,83.95,43200.0,67.1378,67.1537,66.2022,66.559,43200.0
2005-08-01 10:30:00,83.97,84.07,83.62,83.83,22700.0,66.5749,66.6542,66.2974,66.4639,22700.0
2005-08-01 11:00:00,83.86,83.96,83.85,83.94,15900.0,66.4877,66.567,66.4797,66.5511,15900.0
2005-08-01 11:30:00,83.92,83.96,83.82,83.94,10400.0,66.5352,66.567,66.456,66.5511,10400.0
2005-08-01 12:00:00,83.94,83.99,83.92,83.99,12000.0,66.5511,66.5907,66.5352,66.5907,12000.0
2005-08-01 12:30:00,83.99,84.1,83.97,84.1,13300.0,66.5907,66.678,66.5749,66.678,13300.0
2005-08-01 13:00:00,84.1,84.2,83.93,83.93,10500.0,66.678,66.7572,66.5432,66.5432,10500.0
2005-08-01 13:30:00,83.93,83.94,83.72,83.75,12800.0,66.5432,66.5511,66.3767,66.4005,12800.0
2005-08-01 14:00:00,83.75,83.84,83.15,83.63,51500.0,66.4005,66.4718,65.9248,66.3053,51500.0
2005-08-01 14:30:00,83.65,83.84,83.65,83.71,24700.0,66.3212,66.4718,66.3212,66.3687,24700.0
2005-08-01 15:00:00,83.71,83.75,83.57,83.6,25300.0,66.3687,66.4005,66.2577,66.2815,25300.0
2005-08-01 15:30:00,83.59,83.65,83.17,83.21,63100.0,66.2736,66.3212,65.9406,65.9723,63100.0
2005-08-02 09:30:00,83.89,84.73,80.7,81.82,208400.0,66.5115,67.1774,63.9823,64.8703,208400.0
2005-08-02 10:00:00,81.7,82.26,81.59,81.91,82400.0,64.7751,65.2191,64.6879,64.9416,82400.0
2005-08-02 10:30:00,81.84,82.08,81.76,81.87,45900.0,64.8861,65.0764,64.8227,64.9099,45900.0
2005-08-02 11:00:00,81.87,82.77,81.8,82.76,95700.0,64.9099,65.6235,64.8544,65.6155,95700.0
2005-08-02 11:30:00,82.76,82.87,82.6,82.73,42900.0,65.6155,65.7028,65.4887,65.5918,42900.0
2005-08-02 12:00:00,82.72,82.92,82.72,82.8,39800.0,65.5838,65.7424,65.5838,65.6473,39800.0
2005-08-02 12:30:00,82.8,82.9,82.65,82.75,30900.0,65.6473,65.7265,65.5283,65.6076,30900.0
2005-08-02 13:00:00,82.77,82.78,82.0,82.23,19300.0,65.6235,65.6314,65.013,65.1953,19300.0
2005-08-02 13:30:00,82.21,82.52,81.8,81.84,19700.0,65.1795,65.4253,64.8544,64.8861,19700.0
2005-08-02 14:00:00,81.85,82.1,81.49,81.49,21300.0,64.8941,65.0923,64.6086,64.6086,21300.0
2005-08-02 14:30:00,81.49,82.1,81.49,81.54,26300.0,64.6086,65.0923,64.6086,64.6483,26300.0
2005-08-02 15:00:00,81.5,82.11,81.5,82.0,46700.0,64.6166,65.1002,64.6166,65.013,46700.0
2005-08-02 15:30:00,81.99,82.15,81.6,81.69,143200.0,65.0051,65.1319,64.6958,64.7672,143200.0
2005-08-03 09:30:00,81.77,82.6,81.65,82.34,47600.0,64.8306,65.4887,64.7355,65.2826,47600.0
2005-08-03 10:00:00,82.35,83.1,82.25,82.68,36800.0,65.2905,65.8851,65.2112,65.5521,36800.0
2005-08-03 10:30:00,82.67,83.5,82.67,83.21,41800.0,65.5442,66.2022,65.5442,65.9723,41800.0
2005-08-03 11:00:00,83.21,83.33,83.0,83.14,27000.0,65.9723,66.0675,65.8058,65.9168,27000.0
2005-08-03 11:30:00,83.15,83.28,83.03,83.27,19800.0,65.9248,66.0278,65.8296,66.0199,19800.0
2005-08-03 12:00:00,83.26,83.32,83.05,83.13,16200.0,66.012,66.0595,65.8455,65.9089,16200.0
2005-08-03 12:30:00,83.17,83.5,83.13,83.37,24200.0,65.9406,66.2022,65.9089,66.0992,24200.0
2005-08-03 13:00:00,83.37,83.44,83.1,83.35,16300.0,66.0992,66.1547,65.8851,66.0833,16300.0
2005-08-03 13:30:00,83.41,84.55,83.41,84.18,20400.0,66.1309,67.0347,66.1309,66.7414,20400.0
2005-08-03 14:00:00,84.18,84.9,84.18,84.75,20000.0,66.7414,67.3122,66.7414,67.1933,20000.0
2005-08-03 14:30:00,84.78,84.89,84.54,84.83,23200.0,67.2171,67.3043,67.0268,67.2567,23200.0
2005-08-03 15:00:00,84.82,85.23,84.61,84.95,31400.0,67.2488,67.5739,67.0823,67.3519,31400.0
2005-08-03 15:30:00,84.95,85.06,83.8,83.89,80800.0,67.3519,67.4391,66.4401,66.5115,80800.0
2005-08-04 09:30:00,83.4,84.01,83.4,83.97,17100.0,66.123,66.6066,66.123,66.5749,17100.0
2005-08-04 10:00:00,83.91,84.48,83.2,84.44,16400.0,66.5273,66.9792,65.9644,66.9475,16400.0
2005-08-04 10:30:00,84.31,84.43,83.79,84.07,20600.0,66.8444,66.9396,66.4322,66.6542,20600.0
2005-08-04 11:00:00,84.07,84.28,83.83,84.1,25600.0,66.6542,66.8207,66.4639,66.678,25600.0
2005-08-04 11:30:00,84.1,84.12,83.8,83.8,13200.0,66.678,66.6938,66.4401,66.4401,13200.0
2005-08-04 12:00:00,83.86,83.94,83.63,83.94,8900.0,66.4877,66.5511,66.3053,66.5511,8900.0
2005-08-04 12:30:00,83.95,84.55,83.91,84.37,18500.0,66.559,67.0347,66.5273,66.892,18500.0
2005-08-04 13:00:00,84.37,84.37,84.17,84.22,5800.0,66.892,66.892,66.7334,66.7731,5800.0
2005-08-04 13:30:00,84.21,84.36,84.15,84.31,8600.0,66.7652,66.8841,66.7176,66.8444,8600.0
2005-08-04 14:00:00,84.34,84.67,84.34,84.66,9000.0,66.8682,67.1299,66.8682,67.1219,9000.0
2005-08-04 14:30:00,84.67,84.91,84.38,84.5,20700.0,67.1299,67.3202,66.8999,66.9951,20700.0
2005-08-04 15:00:00,84.48,84.5,84.43,84.45,9600.0,66.9792,66.9951,66.9396,66.9554,9600.0
2005-08-04 15:30:00,84.44,84.44,84.19,84.28,24600.0,66.9475,66.9475,66.7493,66.8207,24600.0
2005-08-05 09:30:00,84.55,84.85,84.5,84.58,14700.0,67.0347,67.2726,66.9951,67.0585,14700.0
2005-08-05 10:00:00,84.58,84.86,83.96,83.96,14800.0,67.0585,67.2805,66.567,66.567,14800.0
2005-08-05 10:30:00,83.84,84.0,83.83,83.89,11900.0,66.4718,66.5987,66.4639,66.5115,11900.0
2005-08-05 11:00:00,83.86,84.18,83.58,83.67,12700.0,66.4877,66.7414,66.2657,66.337,12700.0
2005-08-05 11:30:00,83.67,83.67,83.37,83.5,8400.0,66.337,66.337,66.0992,66.2022,8400.0
2005-08-05 12:00:00,83.58,83.75,83.47,83.65,14100.0,66.2657,66.4005,66.1785,66.3212,14100.0
2005-08-05 12:30:00,83.64,83.74,83.47,83.53,5300.0,66.3132,66.3925,66.1785,66.226,5300.0
2005-08-05 13:00:00,83.47,83.57,83.34,83.53,7100.0,66.1785,66.2577,66.0754,66.226,7100.0
2005-08-05 13:30:00,83.5,83.5,83.05,83.05,7800.0,66.2022,66.2022,65.8455,65.8455,7800.0
2005-08-05 14:00:00,83.06,83.1,83.02,83.1,2700.0,65.8534,65.8851,65.8217,65.8851,2700.0
2005-08-05 14:30:00,83.09,83.3,83.09,83.22,7100.0,65.8772,66.0437,65.8772,65.9803,7100.0
2005-08-05 15:00:00,83.2,83.34,83.17,83.28,7800.0,65.9644,66.0754,65.9406,66.0278,7800.0
2005-08-05 15:30:00,83.28,83.51,83.28,83.51,20300.0,66.0278,66.2102,66.0278,66.2102,20300.0
2005-08-08 09:30:00,83.4,83.97,83.25,83.65,14000.0,66.123,66.5749,66.004,66.3212,14000.0
2005-08-08 10:00:00,83.74,83.74,83.45,83.6,8200.0,66.3925,66.3925,66.1626,66.2815,8200.0
2005-08-08 10:30:00,83.6,83.63,83.46,83.55,3300.0,66.2815,66.3053,66.1705,66.2419,3300.0
2005-08-08 11:00:00,83.55,83.85,83.53,83.64,4700.0,66.2419,66.4797,66.226,66.3132,4700.0
2005-08-08 11:30:00,83.64,83.93,83.62,83.93,15000.0,66.3132,66.5432,66.2974,66.5432,15000.0
2005-08-08 12:00:00,83.98,84.12,83.85,84.03,8800.0,66.5828,66.6938,66.4797,66.6225,8800.0
2005-08-08 12:30:00,84.01,84.03,84.01,84.03,6800.0,66.6066,66.6225,66.6066,66.6225,6800.0
2005-08-08 13:00:00,84.03,84.15,84.02,84.03,2200.0,66.6225,66.7176,66.6145,66.6225,2200.0
2005-08-08 13:30:00,84.05,84.08,84.03,84.04,5900.0,66.6383,66.6621,66.6225,66.6304,5900.0
2005-08-08 14:00:00,84.05,84.05,83.79,83.81,7800.0,66.6383,66.6383,66.4322,66.448,7800.0
2005-08-08 14:30:00,83.81,83.81,83.71,83.72,3700.0,66.448,66.448,66.3687,66.3767,3700.0
2005-08-08 15:00:00,83.72,83.72,83.31,83.36,13300.0,66.3767,66.3767,66.0516,66.0912,13300.0
2005-08-08 15:30:00,83.4,83.5,83.4,83.5,19300.0,66.123,66.2022,66.123,66.2022,19300.0
2005-08-09 09:30:00,83.3,83.31,82.75,82.82,19800.0,66.0437,66.0516,65.6076,65.6631,19800.0
2005-08-09 10:00:00,82.9,82.96,82.5,82.88,14200.0,65.7265,65.7741,65.4094,65.7107,14200.0
2005-08-09 10:30:00,82.91,82.99,82.79,82.86,16500.0,65.7345,65.7979,65.6393,65.6948,16500.0
2005-08-09 11:00:00,82.82,82.95,82.61,82.94,14300.0,65.6631,65.7662,65.4966,65.7583,14300.0
2005-08-09 11:30:00,82.94,83.02,82.83,82.87,12400.0,65.7583,65.8217,65.671,65.7028,12400.0
2005-08-09 12:00:00,82.86,83.01,82.75,82.75,9500.0,65.6948,65.8138,65.6076,65.6076,9500.0
2005-08-09 12:30:00,82.75,82.92,82.38,82.38,18700.0,65.6076,65.7424,65.3143,65.3143,18700.0
2005-08-09 13:00:00,82.4,82.42,82.01,82.13,17500.0,65.3301,65.346,65.0209,65.1161,17500.0
2005-08-09 13:30:00,82.19,82.29,82.16,82.29,19200.0,65.1636,65.2429,65.1398,65.2429,19200.0
2005-08-09 14:00:00,82.29,82.4,82.16,82.4,12500.0,65.2429,65.3301,65.1398,65.3301,12500.0
2005-08-09 14:30:00,82.4,82.44,82.23,82.28,16700.0,65.3301,65.3618,65.1953,65.235,16700.0
2005-08-09 15:00:00,82.27,82.36,82.21,82.35,17900.0,65.2271,65.2984,65.1795,65.2905,17900.0
2005-08-09 15:30:00,82.35,82.62,82.33,82.58,30400.0,65.2905,65.5045,65.2746,65.4728,30400.0
2005-08-10 09:30:00,82.81,83.95,82.81,83.75,9200.0,65.6552,66.559,65.6552,66.4005,9200.0
2005-08-10 10:00:00,83.85,84.4,83.85,84.35,6900.0,66.4797,66.9158,66.4797,66.8762,6900.0
2005-08-10 10:30:00,84.42,84.62,84.23,84.58,7100.0,66.9317,67.0902,66.781,67.0585,7100.0
2005-08-10 11:00:00,84.58,84.62,84.44,84.44,4800.0,67.0585,67.0902,66.9475,66.9475,4800.0
2005-08-10 11:30:00,84.5,84.53,84.4,84.44,5700.0,66.9951,67.0189,66.9158,66.9475,5700.0
2005-08-10 12:00:00,84.43,84.43,83.98,84.0,6600.0,66.9396,66.9396,66.5828,66.5987,6600.0
2005-08-10 12:30:00,84.01,84.14,83.95,84.05,19700.0,66.6066,66.7097,66.559,66.6383,19700.0
2005-08-10 13:00:00,84.04,84.05,83.97,83.99,7800.0,66.6304,66.6383,66.5749,66.5907,7800.0
2005-08-10 13:30:00,84.03,84.15,84.03,84.05,7400.0,66.6225,66.7176,66.6225,66.6383,7400.0
2005-08-10 14:00:00,84.03,84.07,83.81,83.81,12800.0,66.6225,66.6542,66.448,66.448,12800.0
2005-08-10 14:30:00,83.79,84.32,83.75,84.32,17900.0,66.4322,66.8524,66.4005,66.8524,17900.0
2005-08-10 15:00:00,84.31,84.31,83.73,83.75,22900.0,66.8444,66.8444,66.3846,66.4005,22900.0
2005-08-10 15:30:00,83.75,84.04,83.74,83.93,24200.0,66.4005,66.6304,66.3925,66.5432,24200.0
2005-08-11 09:30:00,83.95,84.9,83.95,84.45,9700.0,66.559,67.3122,66.559,66.9554,9700.0
2005-08-11 10:00:00,84.6,85.25,84.6,85.23,11100.0,67.0744,67.5897,67.0744,67.5739,11100.0
2005-08-11 10:30:00,85.14,85.14,84.79,84.83,10300.0,67.5025,67.5025,67.225,67.2567,10300.0
2005-08-11 11:00:00,84.93,85.02,84.67,84.74,5000.0,67.336,67.4074,67.1299,67.1854,5000.0
2005-08-11 11:30:00,84.78,84.83,84.76,84.8,5200.0,67.2171,67.2567,67.2012,67.2329,5200.0
2005-08-11 12:00:00,84.79,84.82,84.35,84.35,5100.0,67.225,67.2488,66.8762,66.8762,5100.0
2005-08-11 12:30:00,84.35,84.55,84.35,84.55,5600.0,66.8762,67.0347,66.8762,67.0347,5600.0
2005-08-11 13:00:00,84.56,84.72,84.56,84.71,3000.0,67.0427,67.1695,67.0427,67.1616,3000.0
2005-08-11 13:30:00,84.71,84.73,84.55,84.56,4500.0,67.1616,67.1774,67.0347,67.0427,4500.0
2005-08-11 14:00:00,84.57,84.65,84.51,84.65,13400.0,67.0506,67.114,67.003,67.114,13400.0
2005-08-11 14:30:00,84.69,84.9,84.67,84.71,8000.0,67.1457,67.3122,67.1299,67.1616,8000.0
2005-08-11 15:00:00,84.71,85.07,84.7,85.06,9200.0,67.1616,67.447,67.1537,67.4391,9200.0
2005-08-11 15:30:00,85.03,85.17,85.0,85.17,20500.0,67.4153,67.5263,67.3915,67.5263,20500.0
2005-08-12 09:30:00,84.98,85.45,84.9,85.45,10500.0,67.4294,67.8024,67.3659,67.8024,10500.0
2005-08-12 10:00:00,85.45,85.64,84.95,85.43,11200.0,67.8024,67.9531,67.4056,67.7865,11200.0
2005-08-12 10:30:00,85.57,85.57,85.11,85.17,10600.0,67.8976,67.8976,67.5326,67.5802,10600.0
2005-08-12 11:00:00,85.18,85.21,85.11,85.15,3800.0,67.5881,67.6119,67.5326,67.5643,3800.0
2005-08-12 11:30:00,85.15,85.15,84.93,84.95,8000.0,67.5643,67.5643,67.3898,67.4056,8000.0
2005-08-12 12:00:00,84.93,85.01,84.85,84.85,13600.0,67.3898,67.4532,67.3263,67.3263,13600.0
2005-08-12 12:30:00,84.86,84.86,84.63,84.7,9800.0,67.3342,67.3342,67.1517,67.2073,9800.0
2005-08-12 13:00:00,84.7,84.75,84.69,84.7,3800.0,67.2073,67.2469,67.1993,67.2073,3800.0
2005-08-12 13:30:00,84.7,84.7,84.6,84.61,5700.0,67.2073,67.2073,67.1279,67.1358,5700.0
2005-08-12 14:00:00,84.61,84.76,84.42,84.76,17000.0,67.1358,67.2549,66.9851,67.2549,17000.0
2005-08-12 14:30:00,84.76,84.76,84.64,84.71,5300.0,67.2549,67.2549,67.1596,67.2152,5300.0
2005-08-12 15:00:00,84.71,84.96,84.66,84.96,6900.0,67.2152,67.4136,67.1755,67.4136,6900.0
2005-08-12 15:30:00,84.98,85.02,84.56,84.56,17800.0,67.4294,67.4612,67.0962,67.0962,17800.0
2005-08-15 09:30:00,84.57,84.83,83.99,84.0,11800.0,67.1041,67.3104,66.6439,66.6518,11800.0
2005-08-15 10:00:00,83.96,83.97,83.33,83.45,18600.0,66.6201,66.628,66.1202,66.2154,18600.0
2005-08-15 10:30:00,83.49,83.76,83.47,83.74,9800.0,66.2472,66.4614,66.2313,66.4455,9800.0
2005-08-15 11:00:00,83.74,83.85,83.6,83.66,7100.0,66.4455,66.5328,66.3344,66.382,7100.0
2005-08-15 11:30:00,83.66,83.76,83.45,83.55,13100.0,66.382,66.4614,66.2154,66.2948,13100.0
2005-08-15 12:00:00,83.56,83.9,83.55,83.9,8000.0,66.3027,66.5725,66.2948,66.5725,8000.0
2005-08-15 12:30:00,83.9,83.91,83.45,83.59,26000.0,66.5725,66.5804,66.2154,66.3265,26000.0
2005-08-15 13:00:00,83.6,84.3,83.6,84.05,23000.0,66.3344,66.8899,66.3344,66.6915,23000.0
2005-08-15 13:30:00,84.03,84.08,83.97,84.01,9800.0,66.6756,66.7153,66.628,66.6598,9800.0
2005-08-15 14:00:00,84.01,84.02,83.49,83.56,14000.0,66.6598,66.6677,66.2472,66.3027,14000.0
2005-08-15 14:30:00,83.62,83.83,83.56,83.78,13900.0,66.3503,66.5169,66.3027,66.4773,13900.0
2005-08-15 15:00:00,83.79,83.91,83.74,83.9,20800.0,66.4852,66.5804,66.4455,66.5725,20800.0
2005-08-15 15:30:00,83.9,84.06,83.87,83.98,23700.0,66.5725,66.6994,66.5487,66.636,23700.0
2005-08-16 09:30:00,83.96,84.0,83.25,83.57,12400.0,66.6201,66.6518,66.0567,66.3106,12400.0
2005-08-16 10:00:00,83.5,83.55,83.4,83.45,33700.0,66.2551,66.2948,66.1757,66.2154,33700.0
2005-08-16 10:30:00,83.45,83.47,83.13,83.22,10200.0,66.2154,66.2313,65.9615,66.0329,10200.0
2005-08-16 11:00:00,83.24,83.49,83.24,83.49,5800.0,66.0488,66.2472,66.0488,66.2472,5800.0
2005-08-16 11:30:00,83.45,83.46,83.09,83.1,17700.0,66.2154,66.2233,65.9298,65.9377,17700.0
2005-08-16 12:00:00,83.09,83.35,83.08,83.26,7100.0,65.9298,66.1361,65.9218,66.0647,7100.0
2005-08-16 12:30:00,83.25,83.31,83.25,83.3,6900.0,66.0567,66.1043,66.0567,66.0964,6900.0
2005-08-16 13:00:00,83.3,83.33,83.12,83.12,6600.0,66.0964,66.1202,65.9536,65.9536,6600.0
2005-08-16 13:30:00,83.11,83.13,83.06,83.11,4700.0,65.9456,65.9615,65.906,65.9456,4700.0
2005-08-16 14:00:00,83.11,83.15,82.91,82.93,9500.0,65.9456,65.9774,65.7869,65.8028,9500.0
2005-08-16 14:30:00,82.94,83.17,82.92,83.05,9800.0,65.8107,65.9932,65.7949,65.898,9800.0
2005-08-16 15:00:00,83.05,83.08,82.84,82.97,10900.0,65.898,65.9218,65.7314,65.8345,10900.0
2005-08-16 15:30:00,82.97,83.07,82.84,83.05,16500.0,65.8345,65.9139,65.7314,65.898,16500.0
2005-08-17 09:30:00,82.8,83.25,82.29,82.45,8500.0,65.6997,66.0567,65.295,65.4219,8500.0
2005-08-17 10:00:00,82.45,82.5,82.34,82.49,4100.0,65.4219,65.4616,65.3347,65.4537,4100.0
2005-08-17 10:30:00,82.5,82.75,82.45,82.72,3000.0,65.4616,65.66,65.4219,65.6362,3000.0
2005-08-17 11:00:00,82.72,82.87,82.6,82.86,3400.0,65.6362,65.7552,65.541,65.7473,3400.0
2005-08-17 11:30:00,82.87,82.9,82.72,82.8,1400.0,65.7552,65.779,65.6362,65.6997,1400.0
2005-08-17 12:00:00,82.81,83.0,82.74,83.0,18500.0,65.7076,65.8583,65.652,65.8583,18500.0
2005-08-17 12:30:00,83.0,83.15,82.95,83.05,9600.0,65.8583,65.9774,65.8187,65.898,9600.0
2005-08-17 13:00:00,83.09,83.15,82.94,82.94,24700.0,65.9298,65.9774,65.8107,65.8107,24700.0
2005-08-17 13:30:00,82.94,83.06,82.91,83.06,4700.0,65.8107,65.906,65.7869,65.906,4700.0
2005-08-17 14:00:00,83.06,83.08,82.97,82.99,13100.0,65.906,65.9218,65.8345,65.8504,13100.0
2005-08-17 14:30:00,82.99,83.03,82.97,82.98,15300.0,65.8504,65.8822,65.8345,65.8425,15300.0
2005-08-17 15:00:00,83.0,83.05,82.93,82.93,9200.0,65.8583,65.898,65.8028,65.8028,9200.0
2005-08-17 15:30:00,82.91,83.0,82.89,82.9,8400.0,65.7869,65.8583,65.7711,65.779,8400.0
2005-08-18 09:30:00,82.65,82.8,82.26,82.68,5200.0,65.5806,65.6997,65.2712,65.6044,5200.0
2005-08-18 10:00:00,82.45,82.55,82.35,82.55,2000.0,65.4219,65.5013,65.3426,65.5013,2000.0
2005-08-18 10:30:00,82.54,82.66,82.52,82.57,2200.0,65.4934,65.5886,65.4775,65.5172,2200.0
2005-08-18 11:00:00,82.56,82.56,82.25,82.35,5000.0,65.5092,65.5092,65.2632,65.3426,5000.0
2005-08-18 11:30:00,82.34,82.38,82.32,82.38,800.0,65.3347,65.3664,65.3188,65.3664,800.0
2005-08-18 12:00:00,82.37,82.55,82.29,82.55,4500.0,65.3585,65.5013,65.295,65.5013,4500.0
2005-08-18 12:30:00,82.53,82.84,82.53,82.81,4600.0,65.4854,65.7314,65.4854,65.7076,4600.0
2005-08-18 13:00:00,82.77,82.92,82.77,82.92,3000.0,65.6758,65.7949,65.6758,65.7949,3000.0
2005-08-18 13:30:00,82.96,83.0,82.9,82.94,6800.0,65.8266,65.8583,65.779,65.8107,6800.0
2005-08-18 14:00:00,82.93,82.94,82.66,82.66,5800.0,65.8028,65.8107,65.5886,65.5886,5800.0
2005-08-18 14:30:00,82.67,82.87,82.64,82.78,8500.0,65.5965,65.7552,65.5727,65.6838,8500.0
2005-08-18 15:00:00,82.79,82.92,82.76,82.86,20100.0,65.6917,65.7949,65.6679,65.7473,20100.0
2005-08-18 15:30:00,82.86,83.0,82.83,82.94,14900.0,65.7473,65.8583,65.7235,65.8107,14900.0
2005-08-19 09:30:00,83.04,83.62,83.04,83.21,4500.0,65.8901,66.3503,65.8901,66.025,4500.0
2005-08-19 10:00:00,83.23,83.27,83.11,83.12,4700.0,66.0408,66.0726,65.9456,65.9536,4700.0
2005-08-19 10:30:00,83.14,83.17,82.79,82.97,6100.0,65.9694,65.9932,65.6917,65.8345,6100.0
2005-08-19 11:00:00,82.99,83.2,82.94,83.15,5400.0,65.8504,66.017,65.8107,65.9774,5400.0
2005-08-19 11:30:00,83.11,83.11,82.9,83.01,6500.0,65.9456,65.9456,65.779,65.8663,6500.0
2005-08-19 12:00:00,83.0,83.05,83.0,83.04,2900.0,65.8583,65.898,65.8583,65.8901,2900.0
2005-08-19 12:30:00,83.04,83.05,82.83,82.83,8600.0,65.8901,65.898,65.7235,65.7235,8600.0
2005-08-19 13:00:00,82.8,82.8,82.7,82.7,1500.0,65.6997,65.6997,65.6203,65.6203,1500.0
2005-08-19 13:30:00,82.71,82.93,82.7,82.93,2500.0,65.6282,65.8028,65.6203,65.8028,2500.0
2005-08-19 14:00:00,82.93,83.1,82.88,83.05,8700.0,65.8028,65.9377,65.7631,65.898,8700.0
2005-08-19 14:30:00,83.0,83.0,82.9,82.97,6700.0,65.8583,65.8583,65.779,65.8345,6700.0
2005-08-19 15:00:00,82.98,82.98,82.85,82.85,4400.0,65.8425,65.8425,65.7393,65.7393,4400.0
2005-08-19 15:30:00,82.85,82.89,82.72,82.76,20200.0,65.7393,65.7711,65.6362,65.6679,20200.0
2005-08-22 09:30:00,82.52,83.25,82.52,82.6,29900.0,65.4775,66.0567,65.4775,65.541,29900.0
2005-08-22 10:00:00,82.61,83.0,82.61,82.95,12400.0,65.5489,65.8583,65.5489,65.8187,12400.0
2005-08-22 10:30:00,82.9,83.0,82.9,82.95,6100.0,65.779,65.8583,65.779,65.8187,6100.0
2005-08-22 11:00:00,82.96,82.97,82.84,82.97,5700.0,65.8266,65.8345,65.7314,65.8345,5700.0
2005-08-22 11:30:00,82.98,83.0,82.72,82.77,7600.0,65.8425,65.8583,65.6362,65.6758,7600.0
2005-08-22 12:00:00,82.82,82.82,82.66,82.66,3700.0,65.7155,65.7155,65.5886,65.5886,3700.0
2005-08-22 12:30:00,82.6,82.6,82.09,82.24,15400.0,65.541,65.541,65.1363,65.2553,15400.0
2005-08-22 13:00:00,82.23,82.45,82.23,82.45,5600.0,65.2474,65.4219,65.2474,65.4219,5600.0
2005-08-22 13:30:00,82.45,82.85,82.45,82.81,6100.0,65.4219,65.7393,65.4219,65.7076,6100.0
2005-08-22 14:00:00,82.81,83.23,82.75,82.95,22600.0,65.7076,66.0408,65.66,65.8187,22600.0
2005-08-22 14:30:00,82.93,83.02,82.55,82.55,20700.0,65.8028,65.8742,65.5013,65.5013,20700.0
2005-08-22 15:00:00,82.56,82.7,82.4,82.41,10700.0,65.5092,65.6203,65.3823,65.3902,10700.0
2005-08-22 15:30:00,82.41,82.73,82.39,82.58,19100.0,65.3902,65.6441,65.3743,65.5251,19100.0
2005-08-23 09:30:00,82.49,82.95,82.41,82.41,6700.0,65.4537,65.8187,65.3902,65.3902,6700.0
2005-08-23 10:00:00,82.41,82.42,82.22,82.25,13900.0,65.3902,65.3981,65.2394,65.2632,13900.0
2005-08-23 10:30:00,82.25,82.39,82.17,82.2,6800.0,65.2632,65.3743,65.1998,65.2236,6800.0
2005-08-23 11:00:00,82.21,82.21,82.0,82.11,3400.0,65.2315,65.2315,65.0649,65.1522,3400.0
2005-08-23 11:30:00,82.13,82.33,82.13,82.15,6400.0,65.168,65.3267,65.168,65.1839,6400.0
2005-08-23 12:00:00,82.02,82.06,81.72,81.73,3900.0,65.0807,65.1125,64.8427,64.8506,3900.0
2005-08-23 12:30:00,81.6,81.86,81.6,81.86,3900.0,64.7475,64.9538,64.7475,64.9538,3900.0
2005-08-23 13:00:00,81.92,81.98,81.77,81.82,3700.0,65.0014,65.049,64.8824,64.922,3700.0
2005-08-23 13:30:00,81.77,81.94,81.71,81.88,6900.0,64.8824,65.0173,64.8348,64.9697,6900.0
2005-08-23 14:00:00,81.81,82.2,81.68,82.0,28000.0,64.9141,65.2236,64.811,65.0649,28000.0
2005-08-23 14:30:00,81.98,82.2,81.87,82.11,18600.0,65.049,65.2236,64.9617,65.1522,18600.0
2005-08-23 15:00:00,82.12,82.25,81.85,81.86,19700.0,65.1601,65.2632,64.9459,64.9538,19700.0
2005-08-23 15:30:00,81.88,82.06,81.88,82.0,11400.0,64.9697,65.1125,64.9697,65.0649,11400.0
2005-08-24 09:30:00,82.0,82.25,81.82,82.1,5900.0,65.0649,65.2632,64.922,65.1442,5900.0
2005-08-24 10:00:00,82.0,82.2,81.97,82.14,12200.0,65.0649,65.2236,65.0411,65.176,12200.0
2005-08-24 10:30:00,82.15,82.43,82.09,82.11,15300.0,65.1839,65.4061,65.1363,65.1522,15300.0
2005-08-24 11:00:00,82.12,82.15,81.89,81.99,6500.0,65.1601,65.1839,64.9776,65.0569,6500.0
2005-08-24 11:30:00,81.98,82.0,81.95,81.95,3900.0,65.049,65.0649,65.0252,65.0252,3900.0
2005-08-24 12:00:00,81.96,82.0,81.63,81.88,7100.0,65.0331,65.0649,64.7713,64.9697,7100.0
2005-08-24 12:30:00,81.95,82.0,81.91,81.97,5700.0,65.0252,65.0649,64.9935,65.0411,5700.0
2005-08-24 13:00:00,81.96,81.99,81.81,81.98,7300.0,65.0331,65.0569,64.9141,65.049,7300.0
2005-08-24 13:30:00,81.93,81.99,81.67,81.75,6200.0,65.0093,65.0569,64.803,64.8665,6200.0
2005-08-24 14:00:00,81.68,81.87,81.6,81.67,15100.0,64.811,64.9617,64.7475,64.803,15100.0
2005-08-24 14:30:00,81.67,81.73,81.53,81.65,12600.0,64.803,64.8506,64.6919,64.7872,12600.0
2005-08-24 15:00:00,81.72,81.72,81.37,81.55,25000.0,64.8427,64.8427,64.565,64.7078,25000.0
2005-08-24 15:30:00,81.55,81.74,81.38,81.38,39000.0,64.7078,64.8586,64.5729,64.5729,39000.0
2005-08-25 09:30:00,81.2,81.9,81.05,81.28,10900.0,64.4301,64.9855,64.3111,64.4936,10900.0
2005-08-25 10:00:00,81.28,81.48,81.04,81.16,14500.0,64.4936,64.6523,64.3031,64.3984,14500.0
2005-08-25 10:30:00,81.16,81.45,80.91,81.42,19100.0,64.3984,64.6285,64.2,64.6047,19100.0
2005-08-25 11:00:00,81.35,81.39,81.05,81.05,9100.0,64.5491,64.5809,64.3111,64.3111,9100.0
2005-08-25 11:30:00,81.05,81.47,81.05,81.35,6700.0,64.3111,64.6443,64.3111,64.5491,6700.0
2005-08-25 12:00:00,81.36,81.44,81.14,81.25,6900.0,64.5571,64.6205,64.3825,64.4698,6900.0
2005-08-25 12:30:00,81.32,81.49,81.32,81.49,3200.0,64.5253,64.6602,64.5253,64.6602,3200.0
2005-08-25 13:00:00,81.5,81.53,81.32,81.53,4000.0,64.6681,64.6919,64.5253,64.6919,4000.0
2005-08-25 13:30:00,81.54,81.69,81.46,81.46,3800.0,64.6999,64.8189,64.6364,64.6364,3800.0
2005-08-25 14:00:00,81.43,81.53,81.28,81.37,8800.0,64.6126,64.6919,64.4936,64.565,8800.0
2005-08-25 14:30:00,81.36,81.4,81.28,81.35,12700.0,64.5571,64.5888,64.4936,64.5491,12700.0
2005-08-25 15:00:00,81.35,81.49,80.88,80.88,16000.0,64.5491,64.6602,64.1762,64.1762,16000.0
2005-08-25 15:30:00,80.87,81.36,80.79,81.01,17700.0,64.1682,64.5571,64.1048,64.2793,17700.0
2005-08-26 09:30:00,81.0,81.4,80.0,80.35,18700.0,64.2714,64.5888,63.4779,63.7556,18700.0
2005-08-26 10:00:00,80.45,80.53,80.2,80.24,15500.0,63.835,63.8985,63.6366,63.6684,15500.0
2005-08-26 10:30:00,80.19,80.76,80.12,80.7,11800.0,63.6287,64.081,63.5731,64.0334,11800.0
2005-08-26 11:00:00,80.65,80.65,80.36,80.38,15800.0,63.9937,63.9937,63.7636,63.7794,15800.0
2005-08-26 11:30:00,80.38,80.44,79.89,80.04,19200.0,63.7794,63.8271,63.3906,63.5097,19200.0
2005-08-26 12:00:00,80.07,80.5,80.07,80.37,16300.0,63.5335,63.8747,63.5335,63.7715,16300.0
2005-08-26 12:30:00,80.37,80.37,79.97,80.18,5500.0,63.7715,63.7715,63.4541,63.6208,5500.0
2005-08-26 13:00:00,80.21,80.48,80.21,80.35,8500.0,63.6446,63.8588,63.6446,63.7556,8500.0
2005-08-26 13:30:00,80.32,80.62,80.29,80.62,4400.0,63.7318,63.9699,63.708,63.9699,4400.0
2005-08-26 14:00:00,80.59,80.89,80.38,80.53,17900.0,63.9461,64.1841,63.7794,63.8985,17900.0
2005-08-26 14:30:00,80.54,80.56,80.19,80.3,13900.0,63.9064,63.9223,63.6287,63.716,13900.0
2005-08-26 15:00:00,80.3,80.98,80.23,80.92,19800.0,63.716,64.2555,63.6604,64.2079,19800.0
2005-08-26 15:30:00,80.93,80.94,80.49,80.85,30800.0,64.2159,64.2238,63.8667,64.1524,30800.0
2005-08-29 09:30:00,40.43,40.49,39.95,40.05,30600.0,32.0802,32.1278,31.6993,31.7786,30600.0
2005-08-29 10:00:00,40.06,40.46,40.03,40.33,23900.0,31.7866,32.104,31.7628,32.0008,23900.0
2005-08-29 10:30:00,40.31,40.4,40.02,40.24,22000.0,31.9849,32.0564,31.7548,31.9294,22000.0
2005-08-29 11:00:00,40.24,40.24,39.98,40.16,19900.0,31.9294,31.9294,31.7231,31.8659,19900.0
2005-08-29 11:30:00,40.16,40.21,40.07,40.15,13300.0,31.8659,31.9056,31.7945,31.858,13300.0
2005-08-29 12:00:00,40.14,40.18,40.02,40.18,9100.0,31.85,31.8818,31.7548,31.8818,9100.0
2005-08-29 12:30:00,40.19,40.19,39.98,40.05,10500.0,31.8897,31.8897,31.7231,31.7786,10500.0
2005-08-29 13:00:00,40.01,40.2,40.01,40.06,30000.0,31.7469,31.8977,31.7469,31.7866,30000.0
2005-08-29 13:30:00,40.06,40.26,40.01,40.26,12100.0,31.7866,31.9453,31.7469,31.9453,12100.0
2005-08-29 14:00:00,40.21,40.25,39.81,39.94,76100.0,31.9056,31.9373,31.5882,31.6914,76100.0
2005-08-29 14:30:00,39.95,40.16,39.95,39.96,47400.0,31.6993,31.8659,31.6993,31.7072,47400.0
2005-08-29 15:00:00,39.95,40.2,39.92,40.19,28700.0,31.6993,31.8977,31.6755,31.8897,28700.0
2005-08-29 15:30:00,40.22,40.29,40.08,40.18,42700.0,31.9135,31.9691,31.8024,31.8818,42700.0
2005-08-30 09:30:00,40.24,40.3,40.0,40.08,19200.0,31.9294,31.977,31.739,31.8024,19200.0
2005-08-30 10:00:00,39.96,40.08,39.8,39.91,13100.0,31.7072,31.8024,31.5803,31.6676,13100.0
2005-08-30 10:30:00,39.93,40.0,39.77,39.91,36900.0,31.6834,31.739,31.5565,31.6676,36900.0
2005-08-30 11:00:00,39.91,40.0,39.57,39.65,35700.0,31.6676,31.739,31.3978,31.4612,35700.0
2005-08-30 11:30:00,39.6,39.69,39.5,39.6,28300.0,31.4216,31.493,31.3422,31.4216,28300.0
2005-08-30 12:00:00,39.63,39.85,39.63,39.8,9100.0,31.4454,31.6199,31.4454,31.5803,9100.0
2005-08-30 12:30:00,39.78,39.88,39.76,39.78,11100.0,31.5644,31.6437,31.5485,31.5644,11100.0
2005-08-30 13:00:00,39.75,39.81,39.65,39.69,4400.0,31.5406,31.5882,31.4612,31.493,4400.0
2005-08-30 13:30:00,39.7,39.83,39.69,39.76,10400.0,31.5009,31.6041,31.493,31.5485,10400.0
2005-08-30 14:00:00,39.73,39.75,39.3,39.4,63100.0,31.5247,31.5406,31.1835,31.2629,63100.0
2005-08-30 14:30:00,39.33,39.55,39.32,39.51,30900.0,31.2073,31.3819,31.1994,31.3502,30900.0
2005-08-30 15:00:00,39.51,39.51,39.21,39.39,47900.0,31.3502,31.3502,31.1121,31.2549,47900.0
2005-08-30 15:30:00,39.39,39.7,39.39,39.6,40300.0,31.2549,31.5009,31.2549,31.4216,40300.0
2005-08-31 09:30:00,39.5,39.55,39.05,39.23,43300.0,31.3422,31.3819,30.9852,31.128,43300.0
2005-08-31 10:00:00,39.2,39.2,38.94,38.94,65900.0,31.1042,31.1042,30.8979,30.8979,65900.0
2005-08-31 10:30:00,38.94,39.1,38.8,39.05,72400.0,30.8979,31.0248,30.7868,30.9852,72400.0
2005-08-31 11:00:00,39.08,39.27,39.01,39.2,60100.0,31.009,31.1597,30.9534,31.1042,60100.0
2005-08-31 11:30:00,39.24,39.45,39.22,39.24,19400.0,31.1359,31.3026,31.1201,31.1359,19400.0
2005-08-31 12:00:00,39.25,39.35,39.19,39.28,53900.0,31.1439,31.2232,31.0962,31.1677,53900.0
2005-08-31 12:30:00,39.28,39.37,39.23,39.3,17000.0,31.1677,31.2391,31.128,31.1835,17000.0
2005-08-31 13:00:00,39.25,39.5,39.24,39.49,14700.0,31.1439,31.3422,31.1359,31.3343,14700.0
2005-08-31 13:30:00,39.49,39.69,39.49,39.63,19900.0,31.3343,31.493,31.3343,31.4454,19900.0
2005-08-31 14:00:00,39.63,39.85,39.55,39.79,15000.0,31.4454,31.6199,31.3819,31.5723,15000.0
2005-08-31 14:30:00,39.79,40.15,39.79,40.09,19500.0,31.5723,31.858,31.5723,31.8104,19500.0
2005-08-31 15:00:00,40.1,40.15,39.88,39.89,20100.0,31.8183,31.858,31.6437,31.6517,20100.0
2005-08-31 15:30:00,39.89,40.05,39.81,40.04,30600.0,31.6517,31.7786,31.5882,31.7707,30600.0
2005-09-01 09:30:00,40.31,41.14,40.31,41.04,46400.0,31.9849,32.6435,31.9849,32.5642,46400.0
2005-09-01 10:00:00,41.02,41.1,40.39,40.5,52500.0,32.5483,32.6118,32.0484,32.1357,52500.0
2005-09-01 10:30:00,40.44,40.95,40.43,40.95,30700.0,32.0881,32.4928,32.0802,32.4928,30700.0
2005-09-01 11:00:00,40.9,41.0,40.77,40.92,33700.0,32.4531,32.5324,32.3499,32.469,33700.0
2005-09-01 11:30:00,40.91,41.13,40.89,41.1,55100.0,32.461,32.6356,32.4452,32.6118,55100.0
2005-09-01 12:00:00,41.1,41.1,40.95,41.02,38800.0,32.6118,32.6118,32.4928,32.5483,38800.0
2005-09-01 12:30:00,41.02,41.16,40.96,41.0,50400.0,32.5483,32.6594,32.5007,32.5324,50400.0
2005-09-01 13:00:00,41.01,41.08,40.96,41.02,41000.0,32.5404,32.5959,32.5007,32.5483,41000.0
2005-09-01 13:30:00,41.02,41.05,40.96,41.04,18500.0,32.5483,32.5721,32.5007,32.5642,18500.0
2005-09-01 14:00:00,41.04,41.09,40.96,41.06,22000.0,32.5642,32.6039,32.5007,32.58,22000.0
2005-09-01 14:30:00,41.06,41.25,41.05,41.19,31000.0,32.58,32.7308,32.5721,32.6832,31000.0
2005-09-01 15:00:00,41.19,41.25,41.09,41.12,39600.0,32.6832,32.7308,32.6039,32.6277,39600.0
2005-09-01 15:30:00,41.12,41.16,40.96,41.0,79800.0,32.6277,32.6594,32.5007,32.5324,79800.0
2005-09-02 09:30:00,41.0,41.15,40.97,41.0,24200.0,32.5324,32.6515,32.5086,32.5324,24200.0
2005-09-02 10:00:00,41.0,41.05,40.94,40.94,21500.0,32.5324,32.5721,32.4848,32.4848,21500.0
2005-09-02 10:30:00,40.94,40.98,40.82,40.87,14500.0,32.4848,32.5166,32.3896,32.4293,14500.0
2005-09-02 11:00:00,40.83,40.84,40.71,40.76,20100.0,32.3975,32.4055,32.3023,32.342,20100.0
2005-09-02 11:30:00,40.72,40.88,40.64,40.76,15400.0,32.3103,32.4372,32.2468,32.342,15400.0
2005-09-02 12:00:00,40.79,40.87,40.7,40.79,7800.0,32.3658,32.4293,32.2944,32.3658,7800.0
2005-09-02 12:30:00,40.78,40.78,40.73,40.75,6200.0,32.3579,32.3579,32.3182,32.3341,6200.0
2005-09-02 13:00:00,40.74,40.8,40.67,40.71,23600.0,32.3261,32.3737,32.2706,32.3023,23600.0
2005-09-02 13:30:00,40.72,40.8,40.72,40.78,4700.0,32.3103,32.3737,32.3103,32.3579,4700.0
2005-09-02 14:00:00,40.78,40.8,40.73,40.75,7200.0,32.3579,32.3737,32.3182,32.3341,7200.0
2005-09-02 14:30:00,40.75,40.83,40.74,40.8,12700.0,32.3341,32.3975,32.3261,32.3737,12700.0
2005-09-02 15:00:00,40.81,40.87,40.76,40.84,23900.0,32.3817,32.4293,32.342,32.4055,23900.0
2005-09-02 15:30:00,40.84,40.84,40.71,40.79,29000.0,32.4055,32.4055,32.3023,32.3658,29000.0
2005-09-06 09:30:00,40.87,41.05,40.74,41.0,20600.0,32.4293,32.5721,32.3261,32.5324,20600.0
2005-09-06 10:00:00,41.0,41.07,40.9,40.99,85300.0,32.5324,32.588,32.4531,32.5245,85300.0
2005-09-06 10:30:00,40.99,41.05,40.8,40.82,52400.0,32.5245,32.5721,32.3737,32.3896,52400.0
2005-09-06 11:00:00,40.81,40.94,40.79,40.86,22900.0,32.3817,32.4848,32.3658,32.4214,22900.0
2005-09-06 11:30:00,40.85,40.9,40.79,40.82,17500.0,32.4134,32.4531,32.3658,32.3896,17500.0
2005-09-06 12:00:00,40.8,40.82,40.67,40.67,200400.0,32.3737,32.3896,32.2706,32.2706,200400.0
2005-09-06 12:30:00,40.67,40.78,40.64,40.78,20000.0,32.2706,32.3579,32.2468,32.3579,20000.0
2005-09-06 13:00:00,40.85,40.9,40.68,40.79,294900.0,32.4134,32.4531,32.2785,32.3658,294900.0
2005-09-06 13:30:00,40.79,40.82,40.71,40.82,11200.0,32.3658,32.3896,32.3023,32.3896,11200.0
2005-09-06 14:00:00,40.85,40.86,40.72,40.84,16900.0,32.4134,32.4214,32.3103,32.4055,16900.0
2005-09-06 14:30:00,40.82,40.94,40.82,40.91,150300.0,32.3896,32.4848,32.3896,32.461,150300.0
2005-09-06 15:00:00,40.89,40.96,40.84,40.89,24800.0,32.4452,32.5007,32.4055,32.4452,24800.0
2005-09-06 15:30:00,40.89,40.94,40.83,40.87,83700.0,32.4452,32.4848,32.3975,32.4293,83700.0
2005-09-07 09:30:00,41.06,41.24,40.89,40.95,223700.0,32.58,32.7229,32.4452,32.4928,223700.0
2005-09-07 10:00:00,41.0,41.0,40.4,40.5,44200.0,32.5324,32.5324,32.0564,32.1357,44200.0
2005-09-07 10:30:00,40.5,40.65,40.45,40.65,80100.0,32.1357,32.2547,32.096,32.2547,80100.0
2005-09-07 11:00:00,40.61,41.06,40.61,40.98,25600.0,32.223,32.58,32.223,32.5166,25600.0
2005-09-07 11:30:00,40.98,41.08,40.95,41.07,22400.0,32.5166,32.5959,32.4928,32.588,22400.0
2005-09-07 12:00:00,41.07,41.11,40.91,40.97,21600.0,32.588,32.6197,32.461,32.5086,21600.0
2005-09-07 12:30:00,40.94,41.0,40.94,41.0,25100.0,32.4848,32.5324,32.4848,32.5324,25100.0
2005-09-07 13:00:00,41.0,41.0,40.9,40.93,20300.0,32.5324,32.5324,32.4531,32.4769,20300.0
2005-09-07 13:30:00,40.94,41.1,40.93,41.09,17800.0,32.4848,32.6118,32.4769,32.6039,17800.0
2005-09-07 14:00:00,41.1,41.2,41.06,41.07,16900.0,32.6118,32.6911,32.58,32.588,16900.0
2005-09-07 14:30:00,41.09,41.15,41.09,41.14,28100.0,32.6039,32.6515,32.6039,32.6435,28100.0
2005-09-07 15:00:00,41.14,41.31,41.14,41.3,34500.0,32.6435,32.7784,32.6435,32.7705,34500.0
2005-09-07 15:30:00,41.3,41.3,41.16,41.24,90400.0,32.7705,32.7705,32.6594,32.7229,90400.0
2005-09-08 09:30:00,41.24,41.24,41.04,41.04,14700.0,32.7229,32.7229,32.5642,32.5642,14700.0
2005-09-08 10:00:00,41.09,41.16,41.0,41.16,16100.0,32.6039,32.6594,32.5324,32.6594,16100.0
2005-09-08 10:30:00,41.12,41.25,41.12,41.22,9500.0,32.6277,32.7308,32.6277,32.707,9500.0
2005-09-08 11:00:00,41.22,41.25,41.05,41.19,15200.0,32.707,32.7308,32.5721,32.6832,15200.0
2005-09-08 11:30:00,41.19,41.25,41.13,41.15,14400.0,32.6832,32.7308,32.6356,32.6515,14400.0
2005-09-08 12:00:00,41.18,41.29,41.18,41.28,7400.0,32.6753,32.7625,32.6753,32.7546,7400.0
2005-09-08 12:30:00,41.28,41.28,41.21,41.28,6000.0,32.7546,32.7546,32.6991,32.7546,6000.0
2005-09-08 13:00:00,41.27,41.29,41.26,41.29,7000.0,32.7467,32.7625,32.7387,32.7625,7000.0
2005-09-08 13:30:00,41.29,41.29,41.17,41.17,8800.0,32.7625,32.7625,32.6673,32.6673,8800.0
2005-09-08 14:00:00,41.19,41.21,41.1,41.12,12400.0,32.6832,32.6991,32.6118,32.6277,12400.0
2005-09-08 14:30:00,41.11,41.21,41.08,41.17,14000.0,32.6197,32.6991,32.5959,32.6673,14000.0
2005-09-08 15:00:00,41.17,41.17,41.03,41.06,6900.0,32.6673,32.6673,32.5562,32.58,6900.0
2005-09-08 15:30:00,41.06,41.15,41.0,41.04,104100.0,32.58,32.6515,32.5324,32.5642,104100.0
2005-09-09 09:30:00,41.2,41.2,40.83,41.0,10200.0,32.6911,32.6911,32.3975,32.5324,10200.0
2005-09-09 10:00:00,40.92,41.12,40.87,41.12,11400.0,32.469,32.6277,32.4293,32.6277,11400.0
2005-09-09 10:30:00,41.14,41.15,40.88,40.9,11900.0,32.6435,32.6515,32.4372,32.4531,11900.0
2005-09-09 11:00:00,40.88,40.97,40.8,40.97,13500.0,32.4372,32.5086,32.3737,32.5086,13500.0
2005-09-09 11:30:00,41.0,41.2,41.0,41.06,18100.0,32.5324,32.6911,32.5324,32.58,18100.0
2005-09-09 12:00:00,41.08,41.24,41.08,41.21,15300.0,32.5959,32.7229,32.5959,32.6991,15300.0
2005-09-09 12:30:00,41.22,41.23,41.1,41.21,9600.0,32.707,32.7149,32.6118,32.6991,9600.0
2005-09-09 13:00:00,41.22,41.46,41.17,41.46,28200.0,32.707,32.8974,32.6673,32.8974,28200.0
2005-09-09 13:30:00,41.46,41.46,41.28,41.3,24600.0,32.8974,32.8974,32.7546,32.7705,24600.0
2005-09-09 14:00:00,41.34,41.41,41.28,41.4,13200.0,32.8022,32.8578,32.7546,32.8498,13200.0
2005-09-09 14:30:00,41.4,41.47,41.33,41.33,27800.0,32.8498,32.9054,32.7943,32.7943,27800.0
2005-09-09 15:00:00,41.33,41.39,41.28,41.37,19000.0,32.7943,32.8419,32.7546,32.826,19000.0
2005-09-09 15:30:00,41.35,41.46,41.25,41.42,37100.0,32.8102,32.8974,32.7308,32.8657,37100.0
2005-09-12 09:30:00,41.3,41.31,41.1,41.21,13600.0,32.7705,32.7784,32.6118,32.6991,13600.0
2005-09-12 10:00:00,41.21,41.35,41.08,41.15,10600.0,32.6991,32.8102,32.5959,32.6515,10600.0
2005-09-12 10:30:00,41.17,41.28,41.03,41.27,62200.0,32.6673,32.7546,32.5562,32.7467,62200.0
2005-09-12 11:00:00,41.27,41.35,41.21,41.32,113300.0,32.7467,32.8102,32.6991,32.7863,113300.0
2005-09-12 11:30:00,41.34,41.64,41.28,41.54,24700.0,32.8022,33.0403,32.7546,32.9609,24700.0
2005-09-12 12:00:00,41.49,41.6,41.38,41.54,36200.0,32.9212,33.0085,32.834,32.9609,36200.0
2005-09-12 12:30:00,41.54,41.55,41.27,41.27,12300.0,32.9609,32.9688,32.7467,32.7467,12300.0
2005-09-12 13:00:00,41.26,41.45,41.26,41.42,7100.0,32.7387,32.8895,32.7387,32.8657,7100.0
2005-09-12 13:30:00,41.42,41.45,41.33,41.33,7900.0,32.8657,32.8895,32.7943,32.7943,7900.0
2005-09-12 14:00:00,41.33,41.36,41.16,41.24,16700.0,32.7943,32.8181,32.6594,32.7229,16700.0
2005-09-12 14:30:00,41.26,41.35,41.2,41.35,10100.0,32.7387,32.8102,32.6911,32.8102,10100.0
2005-09-12 15:00:00,41.31,41.37,41.23,41.27,24900.0,32.7784,32.826,32.7149,32.7467,24900.0
2005-09-12 15:30:00,41.27,41.34,41.19,41.22,26700.0,32.7467,32.8022,32.6832,32.707,26700.0
2005-09-13 09:30:00,41.18,41.49,40.93,41.12,18500.0,32.6753,32.9212,32.4769,32.6277,18500.0
2005-09-13 10:00:00,41.08,41.12,40.97,41.1,13500.0,32.5959,32.6277,32.5086,32.6118,13500.0
2005-09-13 10:30:00,41.07,41.08,40.95,40.98,12900.0,32.588,32.5959,32.4928,32.5166,12900.0
2005-09-13 11:00:00,40.97,41.08,40.95,41.02,18800.0,32.5086,32.5959,32.4928,32.5483,18800.0
2005-09-13 11:30:00,41.0,41.11,40.96,40.99,14600.0,32.5324,32.6197,32.5007,32.5245,14600.0
2005-09-13 12:00:00,41.01,41.07,40.94,41.04,9300.0,32.5404,32.588,32.4848,32.5642,9300.0
2005-09-13 12:30:00,41.05,41.08,41.0,41.05,10500.0,32.5721,32.5959,32.5324,32.5721,10500.0
2005-09-13 13:00:00,41.05,41.11,41.04,41.07,8700.0,32.5721,32.6197,32.5642,32.588,8700.0
2005-09-13 13:30:00,41.08,41.18,41.07,41.13,19400.0,32.5959,32.6753,32.588,32.6356,19400.0
2005-09-13 14:00:00,41.15,41.3,41.03,41.15,26500.0,32.6515,32.7705,32.5562,32.6515,26500.0
2005-09-13 14:30:00,41.15,41.22,41.13,41.15,27200.0,32.6515,32.707,32.6356,32.6515,27200.0
2005-09-13 15:00:00,41.15,41.23,41.09,41.21,22500.0,32.6515,32.7149,32.6039,32.6991,22500.0
2005-09-13 15:30:00,41.2,41.28,41.14,41.18,49400.0,32.6911,32.7546,32.6435,32.6753,49400.0
2005-09-14 09:30:00,41.3,41.48,41.13,41.13,9900.0,32.7705,32.9133,32.6356,32.6356,9900.0
2005-09-14 10:00:00,41.09,41.35,41.04,41.2,8300.0,32.6039,32.8102,32.5642,32.6911,8300.0
2005-09-14 10:30:00,41.25,41.39,41.17,41.17,19200.0,32.7308,32.8419,32.6673,32.6673,19200.0
2005-09-14 11:00:00,41.15,41.33,41.13,41.27,10400.0,32.6515,32.7943,32.6356,32.7467,10400.0
2005-09-14 11:30:00,41.26,41.26,41.16,41.16,9800.0,32.7387,32.7387,32.6594,32.6594,9800.0
2005-09-14 12:00:00,41.21,41.27,41.21,41.24,9000.0,32.6991,32.7467,32.6991,32.7229,9000.0
2005-09-14 12:30:00,41.26,41.26,41.1,41.1,36200.0,32.7387,32.7387,32.6118,32.6118,36200.0
2005-09-14 13:00:00,41.11,41.25,41.11,41.2,15300.0,32.6197,32.7308,32.6197,32.6911,15300.0
2005-09-14 13:30:00,41.2,41.23,41.11,41.2,8600.0,32.6911,32.7149,32.6197,32.6911,8600.0
2005-09-14 14:00:00,41.2,41.21,41.02,41.06,10300.0,32.6911,32.6991,32.5483,32.58,10300.0
2005-09-14 14:30:00,41.06,41.16,40.97,41.05,14900.0,32.58,32.6594,32.5086,32.5721,14900.0
2005-09-14 15:00:00,41.05,41.1,40.96,41.09,20200.0,32.5721,32.6118,32.5007,32.6039,20200.0
2005-09-14 15:30:00,41.09,41.09,40.91,40.96,34100.0,32.6039,32.6039,32.461,32.5007,34100.0
2005-09-15 09:30:00,41.2,41.41,40.8,41.1,36800.0,32.6911,32.8578,32.3737,32.6118,36800.0
2005-09-15 10:00:00,41.1,41.14,40.99,41.12,27200.0,32.6118,32.6435,32.5245,32.6277,27200.0
2005-09-15 10:30:00,41.12,41.14,40.95,41.09,26900.0,32.6277,32.6435,32.4928,32.6039,26900.0
2005-09-15 11:00:00,41.09,41.12,40.92,41.04,30000.0,32.6039,32.6277,32.469,32.5642,30000.0
2005-09-15 11:30:00,41.04,41.11,41.03,41.05,23100.0,32.5642,32.6197,32.5562,32.5721,23100.0
2005-09-15 12:00:00,41.04,41.19,40.9,41.06,28800.0,32.5642,32.6832,32.4531,32.58,28800.0
2005-09-15 12:30:00,41.09,41.14,41.07,41.13,9400.0,32.6039,32.6435,32.588,32.6356,9400.0
2005-09-15 13:00:00,41.15,41.16,41.04,41.07,18600.0,32.6515,32.6594,32.5642,32.588,18600.0
2005-09-15 13:30:00,41.1,41.21,41.09,41.16,7500.0,32.6118,32.6991,32.6039,32.6594,7500.0
2005-09-15 14:00:00,41.16,41.16,41.05,41.06,15500.0,32.6594,32.6594,32.5721,32.58,15500.0
2005-09-15 14:30:00,41.08,41.37,41.06,41.28,17400.0,32.5959,32.826,32.58,32.7546,17400.0
2005-09-15 15:00:00,41.28,41.33,41.15,41.32,15800.0,32.7546,32.7943,32.6515,32.7863,15800.0
2005-09-15 15:30:00,41.31,41.35,41.18,41.33,41100.0,32.7784,32.8102,32.6753,32.7943,41100.0
2005-09-16 09:30:00,41.5,41.5,41.35,41.45,17700.0,32.9292,32.9292,32.8102,32.8895,17700.0
2005-09-16 10:00:00,41.48,41.69,41.43,41.48,30700.0,32.9133,33.0799,32.8736,32.9133,30700.0
2005-09-16 10:30:00,41.5,41.5,41.3,41.4,15200.0,32.9292,32.9292,32.7705,32.8498,15200.0
2005-09-16 11:00:00,41.4,41.47,41.34,41.47,12400.0,32.8498,32.9054,32.8022,32.9054,12400.0
2005-09-16 11:30:00,41.48,41.62,41.4,41.62,23200.0,32.9133,33.0244,32.8498,33.0244,23200.0
2005-09-16 12:00:00,41.62,41.63,41.46,41.5,12800.0,33.0244,33.0323,32.8974,32.9292,12800.0
2005-09-16 12:30:00,41.49,41.59,41.49,41.5,9900.0,32.9212,33.0006,32.9212,32.9292,9900.0
2005-09-16 13:00:00,41.53,41.57,41.49,41.53,10000.0,32.953,32.9847,32.9212,32.953,10000.0
2005-09-16 13:30:00,41.52,41.59,41.5,41.51,13200.0,32.945,33.0006,32.9292,32.9371,13200.0
2005-09-16 14:00:00,41.51,41.62,41.49,41.53,12300.0,32.9371,33.0244,32.9212,32.953,12300.0
2005-09-16 14:30:00,41.51,41.66,41.49,41.58,17100.0,32.9371,33.0561,32.9212,32.9927,17100.0
2005-09-16 15:00:00,41.63,41.72,41.59,41.64,27200.0,33.0323,33.1037,33.0006,33.0403,27200.0
2005-09-16 15:30:00,41.64,41.78,41.59,41.71,58000.0,33.0403,33.1513,33.0006,33.0958,58000.0
2005-09-19 09:30:00,41.52,41.76,41.16,41.31,53000.0,32.945,33.1355,32.6594,32.7784,53000.0
2005-09-19 10:00:00,41.28,41.4,41.27,41.32,35600.0,32.7546,32.8498,32.7467,32.7863,35600.0
2005-09-19 10:30:00,41.32,41.46,41.25,41.3,23200.0,32.7863,32.8974,32.7308,32.7705,23200.0
2005-09-19 11:00:00,41.3,41.31,41.19,41.25,22300.0,32.7705,32.7784,32.6832,32.7308,22300.0
2005-09-19 11:30:00,41.26,41.26,41.13,41.15,10500.0,32.7387,32.7387,32.6356,32.6515,10500.0
2005-09-19 12:00:00,41.18,41.22,41.13,41.16,5600.0,32.6753,32.707,32.6356,32.6594,5600.0
2005-09-19 12:30:00,41.14,41.16,41.04,41.05,6600.0,32.6435,32.6594,32.5642,32.5721,6600.0
2005-09-19 13:00:00,41.06,41.06,40.91,40.94,5900.0,32.58,32.58,32.461,32.4848,5900.0
2005-09-19 13:30:00,40.94,41.02,40.8,40.88,9300.0,32.4848,32.5483,32.3737,32.4372,9300.0
2005-09-19 14:00:00,40.89,40.9,40.76,40.86,11400.0,32.4452,32.4531,32.342,32.4214,11400.0
2005-09-19 14:30:00,40.86,41.15,40.86,40.96,27600.0,32.4214,32.6515,32.4214,32.5007,27600.0
2005-09-19 15:00:00,40.95,41.02,40.86,40.9,11800.0,32.4928,32.5483,32.4214,32.4531,11800.0
2005-09-19 15:30:00,40.91,41.0,40.87,40.97,34900.0,32.461,32.5324,32.4293,32.5086,34900.0
2005-09-20 09:30:00,41.25,41.32,41.0,41.27,8100.0,32.7308,32.7863,32.5324,32.7467,8100.0
2005-09-20 10:00:00,41.24,41.28,41.13,41.22,10300.0,32.7229,32.7546,32.6356,32.707,10300.0
2005-09-20 10:30:00,41.24,41.32,41.14,41.25,7800.0,32.7229,32.7863,32.6435,32.7308,7800.0
2005-09-20 11:00:00,41.23,41.25,41.09,41.13,8900.0,32.7149,32.7308,32.6039,32.6356,8900.0
2005-09-20 11:30:00,41.1,41.24,41.0,41.0,12900.0,32.6118,32.7229,32.5324,32.5324,12900.0
2005-09-20 12:00:00,41.0,41.14,40.97,41.14,12500.0,32.5324,32.6435,32.5086,32.6435,12500.0
2005-09-20 12:30:00,41.14,41.32,41.08,41.3,14500.0,32.6435,32.7863,32.5959,32.7705,14500.0
2005-09-20 13:00:00,41.3,41.3,41.14,41.17,7800.0,32.7705,32.7705,32.6435,32.6673,7800.0
2005-09-20 13:30:00,41.17,41.27,41.13,41.23,17800.0,32.6673,32.7467,32.6356,32.7149,17800.0
2005-09-20 14:00:00,41.22,41.39,41.1,41.2,19800.0,32.707,32.8419,32.6118,32.6911,19800.0
2005-09-20 14:30:00,41.21,41.23,40.98,40.98,26200.0,32.6991,32.7149,32.5166,32.5166,26200.0
2005-09-20 15:00:00,40.98,40.99,40.78,40.98,41200.0,32.5166,32.5245,32.3579,32.5166,41200.0
2005-09-20 15:30:00,40.99,41.06,40.85,40.96,42700.0,32.5245,32.58,32.4134,32.5007,42700.0
2005-09-21 09:30:00,40.89,40.92,40.51,40.66,18800.0,32.4452,32.469,32.1436,32.2627,18800.0
2005-09-21 10:00:00,40.67,40.67,40.51,40.67,14600.0,32.2706,32.2706,32.1436,32.2706,14600.0
2005-09-21 10:30:00,40.79,41.17,40.79,41.03,23200.0,32.3658,32.6673,32.3658,32.5562,23200.0
2005-09-21 11:00:00,41.14,41.14,40.62,40.64,10900.0,32.6435,32.6435,32.2309,32.2468,10900.0
2005-09-21 11:30:00,40.62,40.66,40.41,40.47,31800.0,32.2309,32.2627,32.0643,32.1119,31800.0
2005-09-21 12:00:00,40.46,40.56,40.33,40.5,19600.0,32.104,32.1833,32.0008,32.1357,19600.0
2005-09-21 12:30:00,40.5,40.64,40.4,40.46,13100.0,32.1357,32.2468,32.0564,32.104,13100.0
2005-09-21 13:00:00,40.45,40.65,40.45,40.49,15200.0,32.096,32.2547,32.096,32.1278,15200.0
2005-09-21 13:30:00,40.55,40.58,40.35,40.58,6900.0,32.1754,32.1992,32.0167,32.1992,6900.0
2005-09-21 14:00:00,40.59,40.69,40.58,40.6,14600.0,32.2071,32.2865,32.1992,32.215,14600.0
2005-09-21 14:30:00,40.64,40.64,40.45,40.52,17600.0,32.2468,32.2468,32.096,32.1516,17600.0
2005-09-21 15:00:00,40.52,40.57,40.23,40.27,29700.0,32.1516,32.1912,31.9215,31.9532,29700.0
2005-09-21 15:30:00,40.27,40.28,40.1,40.12,55900.0,31.9532,31.9611,31.8183,31.8342,55900.0
2005-09-22 09:30:00,40.1,40.4,40.06,40.17,10500.0,31.8183,32.0564,31.7866,31.8739,10500.0
2005-09-22 10:00:00,40.29,40.4,40.23,40.39,57800.0,31.9691,32.0564,31.9215,32.0484,57800.0
2005-09-22 10:30:00,40.31,40.35,40.24,40.33,11400.0,31.9849,32.0167,31.9294,32.0008,11400.0
2005-09-22 11:00:00,40.3,40.41,40.2,40.32,13200.0,31.977,32.0643,31.8977,31.9929,13200.0
2005-09-22 11:30:00,40.32,40.5,40.29,40.5,222200.0,31.9929,32.1357,31.9691,32.1357,222200.0
2005-09-22 12:00:00,40.5,40.5,40.33,40.38,212200.0,32.1357,32.1357,32.0008,32.0405,212200.0
2005-09-22 12:30:00,40.39,40.39,40.11,40.25,16000.0,32.0484,32.0484,31.8262,31.9373,16000.0
2005-09-22 13:00:00,40.18,40.4,40.18,40.27,18900.0,31.8818,32.0564,31.8818,31.9532,18900.0
2005-09-22 13:30:00,40.24,40.4,40.17,40.37,18600.0,31.9294,32.0564,31.8739,32.0325,18600.0
2005-09-22 14:00:00,40.41,40.52,40.29,40.44,14900.0,32.0643,32.1516,31.9691,32.0881,14900.0
2005-09-22 14:30:00,40.44,40.72,40.38,40.62,16800.0,32.0881,32.3103,32.0405,32.2309,16800.0
2005-09-22 15:00:00,40.61,40.78,40.54,40.77,12300.0,32.223,32.3579,32.1674,32.3499,12300.0
2005-09-22 15:30:00,40.75,40.87,40.69,40.74,21600.0,32.3341,32.4293,32.2865,32.3261,21600.0
2005-09-23 09:30:00,40.76,41.0,40.5,40.87,10100.0,32.342,32.5324,32.1357,32.4293,10100.0
2005-09-23 10:00:00,40.89,41.13,40.77,41.13,35300.0,32.4452,32.6356,32.3499,32.6356,35300.0
2005-09-23 10:30:00,41.14,41.22,41.07,41.11,17800.0,32.6435,32.707,32.588,32.6197,17800.0
2005-09-23 11:00:00,41.13,41.4,41.11,41.36,25700.0,32.6356,32.8498,32.6197,32.8181,25700.0
2005-09-23 11:30:00,41.36,41.36,41.23,41.23,17100.0,32.8181,32.8181,32.7149,32.7149,17100.0
2005-09-23 12:00:00,41.24,41.25,41.15,41.16,9300.0,32.7229,32.7308,32.6515,32.6594,9300.0
2005-09-23 12:30:00,41.16,41.18,41.04,41.09,15400.0,32.6594,32.6753,32.5642,32.6039,15400.0
2005-09-23 13:00:00,41.08,41.27,41.01,41.27,11000.0,32.5959,32.7467,32.5404,32.7467,11000.0
2005-09-23 13:30:00,41.28,41.49,41.28,41.48,12400.0,32.7546,32.9212,32.7546,32.9133,12400.0
2005-09-23 14:00:00,41.49,41.5,41.2,41.2,22700.0,32.9212,32.9292,32.6911,32.6911,22700.0
2005-09-23 14:30:00,41.21,41.22,41.14,41.16,26900.0,32.6991,32.707,32.6435,32.6594,26900.0
2005-09-23 15:00:00,41.15,41.37,41.13,41.32,19100.0,32.6515,32.826,32.6356,32.7863,19100.0
2005-09-23 15:30:00,41.31,41.36,41.21,41.26,28200.0,32.7784,32.8181,32.6991,32.7387,28200.0
2005-09-26 09:30:00,41.9,42.5,41.82,42.45,85900.0,33.2466,33.7226,33.1831,33.683,85900.0
2005-09-26 10:00:00,42.46,42.94,42.46,42.7,61000.0,33.6909,34.0718,33.6909,33.8813,61000.0
2005-09-26 10:30:00,42.65,42.9,42.4,42.9,78700.0,33.8417,34.04,33.6433,34.04,78700.0
2005-09-26 11:00:00,42.9,42.95,42.75,42.91,72200.0,34.04,34.0797,33.921,34.048,72200.0
2005-09-26 11:30:00,42.91,42.95,42.71,42.85,40800.0,34.048,34.0797,33.8893,34.0004,40800.0
2005-09-26 12:00:00,42.85,42.94,42.78,42.85,36300.0,34.0004,34.0718,33.9448,34.0004,36300.0
2005-09-26 12:30:00,42.84,42.89,42.75,42.84,11900.0,33.9924,34.0321,33.921,33.9924,11900.0
2005-09-26 13:00:00,42.85,42.92,42.76,42.83,17100.0,34.0004,34.0559,33.929,33.9845,17100.0
2005-09-26 13:30:00,42.82,42.99,42.76,42.91,41100.0,33.9766,34.1115,33.929,34.048,41100.0
2005-09-26 14:00:00,42.91,42.95,42.78,42.83,14300.0,34.048,34.0797,33.9448,33.9845,14300.0
2005-09-26 14:30:00,42.83,42.85,42.65,42.71,40400.0,33.9845,34.0004,33.8417,33.8893,40400.0
2005-09-26 15:00:00,42.74,42.86,42.74,42.76,59500.0,33.9131,34.0083,33.9131,33.929,59500.0
2005-09-26 15:30:00,42.77,42.86,42.73,42.8,75700.0,33.9369,34.0083,33.9051,33.9607,75700.0
2005-09-27 09:30:00,43.1,43.6,43.01,43.46,72300.0,34.1987,34.5955,34.1273,34.4844,72300.0
2005-09-27 10:00:00,43.46,43.46,43.17,43.28,43800.0,34.4844,34.4844,34.2543,34.3416,43800.0
2005-09-27 10:30:00,43.28,43.28,43.09,43.09,35200.0,34.3416,34.3416,34.1908,34.1908,35200.0
2005-09-27 11:00:00,43.06,43.3,43.06,43.18,55000.0,34.167,34.3574,34.167,34.2622,55000.0
2005-09-27 11:30:00,43.2,43.21,43.0,43.02,91500.0,34.2781,34.286,34.1194,34.1353,91500.0
2005-09-27 12:00:00,43.04,43.06,42.89,43.04,25300.0,34.1511,34.167,34.0321,34.1511,25300.0
2005-09-27 12:30:00,43.0,43.05,42.98,43.04,31500.0,34.1194,34.1591,34.1035,34.1511,31500.0
2005-09-27 13:00:00,43.0,43.06,42.97,43.0,26600.0,34.1194,34.167,34.0956,34.1194,26600.0
2005-09-27 13:30:00,43.03,43.15,42.98,43.15,34900.0,34.1432,34.2384,34.1035,34.2384,34900.0
2005-09-27 14:00:00,43.15,43.2,43.01,43.18,44100.0,34.2384,34.2781,34.1273,34.2622,44100.0
2005-09-27 14:30:00,43.19,43.22,43.09,43.19,34900.0,34.2701,34.2939,34.1908,34.2701,34900.0
2005-09-27 15:00:00,43.19,43.29,43.15,43.27,24800.0,34.2701,34.3495,34.2384,34.3336,24800.0
2005-09-27 15:30:00,43.27,43.38,43.16,43.38,97900.0,34.3336,34.4209,34.2463,34.4209,97900.0
2005-09-28 09:30:00,43.38,43.62,43.3,43.5,25900.0,34.4209,34.6113,34.3574,34.5161,25900.0
2005-09-28 10:00:00,43.55,43.7,43.45,43.7,26700.0,34.5558,34.6748,34.4764,34.6748,26700.0
2005-09-28 10:30:00,43.73,43.85,43.59,43.73,20000.0,34.6986,34.7938,34.5875,34.6986,20000.0
2005-09-28 11:00:00,43.7,43.75,43.53,43.72,17600.0,34.6748,34.7145,34.5399,34.6907,17600.0
2005-09-28 11:30:00,43.7,43.7,43.53,43.58,17300.0,34.6748,34.6748,34.5399,34.5796,17300.0
2005-09-28 12:00:00,43.53,43.62,43.36,43.44,23500.0,34.5399,34.6113,34.405,34.4685,23500.0
2005-09-28 12:30:00,43.44,43.51,43.4,43.51,72600.0,34.4685,34.5241,34.4368,34.5241,72600.0
2005-09-28 13:00:00,43.51,43.51,43.26,43.33,51300.0,34.5241,34.5241,34.3257,34.3812,51300.0
2005-09-28 13:30:00,43.31,43.35,43.26,43.29,19800.0,34.3654,34.3971,34.3257,34.3495,19800.0
2005-09-28 14:00:00,43.32,43.63,43.32,43.63,64800.0,34.3733,34.6193,34.3733,34.6193,64800.0
2005-09-28 14:30:00,43.63,43.63,43.26,43.49,31600.0,34.6193,34.6193,34.3257,34.5082,31600.0
2005-09-28 15:00:00,43.49,43.52,43.26,43.27,26600.0,34.5082,34.532,34.3257,34.3336,26600.0
2005-09-28 15:30:00,43.28,43.43,43.12,43.26,50600.0,34.3416,34.4606,34.2146,34.3257,50600.0
2005-09-29 09:30:00,43.31,43.31,42.89,43.04,24500.0,34.3654,34.3654,34.0321,34.1511,24500.0
2005-09-29 10:00:00,43.04,43.35,42.98,43.35,13800.0,34.1511,34.3971,34.1035,34.3971,13800.0
2005-09-29 10:30:00,43.35,43.38,43.09,43.09,12800.0,34.3971,34.4209,34.1908,34.1908,12800.0
2005-09-29 11:00:00,43.09,43.27,42.96,43.27,15400.0,34.1908,34.3336,34.0876,34.3336,15400.0
2005-09-29 11:30:00,43.27,43.33,43.13,43.2,27100.0,34.3336,34.3812,34.2225,34.2781,27100.0
2005-09-29 12:00:00,43.2,43.22,43.12,43.12,21700.0,34.2781,34.2939,34.2146,34.2146,21700.0
2005-09-29 12:30:00,43.15,43.2,43.03,43.11,20600.0,34.2384,34.2781,34.1432,34.2067,20600.0
2005-09-29 13:00:00,43.11,43.43,43.11,43.15,25800.0,34.2067,34.4606,34.2067,34.2384,25800.0
2005-09-29 13:30:00,43.1,43.2,43.06,43.14,36600.0,34.1987,34.2781,34.167,34.2305,36600.0
2005-09-29 14:00:00,43.1,43.2,43.03,43.11,44900.0,34.1987,34.2781,34.1432,34.2067,44900.0
2005-09-29 14:30:00,43.1,43.21,43.08,43.2,52200.0,34.1987,34.286,34.1829,34.2781,52200.0
2005-09-29 15:00:00,43.2,43.25,43.04,43.09,44400.0,34.2781,34.3178,34.1511,34.1908,44400.0
2005-09-29 15:30:00,43.08,43.25,43.0,43.23,68000.0,34.1829,34.3178,34.1194,34.3019,68000.0
2005-09-30 09:30:00,43.31,43.5,43.2,43.2,25700.0,34.3654,34.5161,34.2781,34.2781,25700.0
2005-09-30 10:00:00,43.21,43.46,43.19,43.3,41000.0,34.286,34.4844,34.2701,34.3574,41000.0
2005-09-30 10:30:00,43.29,43.35,43.19,43.29,28300.0,34.3495,34.3971,34.2701,34.3495,28300.0
2005-09-30 11:00:00,43.25,43.28,43.05,43.13,23100.0,34.3178,34.3416,34.1591,34.2225,23100.0
2005-09-30 11:30:00,43.15,43.15,42.75,42.85,19600.0,34.2384,34.2384,33.921,34.0004,19600.0
2005-09-30 12:00:00,42.83,43.03,42.72,43.03,14100.0,33.9845,34.1432,33.8972,34.1432,14100.0
2005-09-30 12:30:00,43.05,43.18,42.97,43.03,14300.0,34.1591,34.2622,34.0956,34.1432,14300.0
2005-09-30 13:00:00,43.05,43.13,42.91,42.98,11300.0,34.1591,34.2225,34.048,34.1035,11300.0
2005-09-30 13:30:00,42.98,43.22,42.95,43.13,18000.0,34.1035,34.2939,34.0797,34.2225,18000.0
2005-09-30 14:00:00,43.15,43.29,43.14,43.14,13600.0,34.2384,34.3495,34.2305,34.2305,13600.0
2005-09-30 14:30:00,43.14,43.2,42.99,43.04,21400.0,34.2305,34.2781,34.1115,34.1511,21400.0
2005-09-30 15:00:00,43.03,43.26,43.03,43.21,14900.0,34.1432,34.3257,34.1432,34.286,14900.0
2005-09-30 15:30:00,43.21,43.23,43.15,43.15,14400.0,34.286,34.3019,34.2384,34.2384,14400.0
2005-10-03 09:30:00,43.0,43.75,42.99,43.75,27500.0,34.1194,34.7145,34.1115,34.7145,27500.0
2005-10-03 10:00:00,43.77,43.79,43.23,43.57,20100.0,34.7304,34.7462,34.3019,34.5717,20100.0
2005-10-03 10:30:00,43.57,43.62,43.27,43.35,17300.0,34.5717,34.6113,34.3336,34.3971,17300.0
2005-10-03 11:00:00,43.35,43.44,43.25,43.42,19000.0,34.3971,34.4685,34.3178,34.4526,19000.0
2005-10-03 11:30:00,43.43,43.46,43.32,43.35,10800.0,34.4606,34.4844,34.3733,34.3971,10800.0
2005-10-03 12:00:00,43.35,43.44,43.27,43.37,36500.0,34.3971,34.4685,34.3336,34.413,36500.0
2005-10-03 12:30:00,43.37,43.4,43.25,43.33,9800.0,34.413,34.4368,34.3178,34.3812,9800.0
2005-10-03 13:00:00,43.33,43.36,43.26,43.26,14800.0,34.3812,34.405,34.3257,34.3257,14800.0
2005-10-03 13:30:00,43.25,43.3,43.21,43.28,19100.0,34.3178,34.3574,34.286,34.3416,19100.0
2005-10-03 14:00:00,43.27,43.35,43.2,43.3,27800.0,34.3336,34.3971,34.2781,34.3574,27800.0
2005-10-03 14:30:00,43.3,43.32,43.08,43.13,36900.0,34.3574,34.3733,34.1829,34.2225,36900.0
2005-10-03 15:00:00,43.14,43.26,43.13,43.17,17500.0,34.2305,34.3257,34.2225,34.2543,17500.0
2005-10-03 15:30:00,43.16,43.3,43.06,43.2,99200.0,34.2463,34.3574,34.167,34.2781,99200.0
2005-10-04 09:30:00,43.16,43.24,43.1,43.2,25700.0,34.2463,34.3098,34.1987,34.2781,25700.0
2005-10-04 10:00:00,43.17,43.24,43.11,43.22,36600.0,34.2543,34.3098,34.2067,34.2939,36600.0
2005-10-04 10:30:00,43.23,43.44,43.19,43.22,12000.0,34.3019,34.4685,34.2701,34.2939,12000.0
2005-10-04 11:00:00,43.23,43.6,43.23,43.6,18100.0,34.3019,34.5955,34.3019,34.5955,18100.0
2005-10-04 11:30:00,43.6,43.78,43.54,43.78,19000.0,34.5955,34.7383,34.5479,34.7383,19000.0
2005-10-04 12:00:00,43.79,43.79,43.49,43.6,12000.0,34.7462,34.7462,34.5082,34.5955,12000.0
2005-10-04 12:30:00,43.6,43.62,43.52,43.6,13400.0,34.5955,34.6113,34.532,34.5955,13400.0
2005-10-04 13:00:00,43.55,43.6,43.49,43.53,11800.0,34.5558,34.5955,34.5082,34.5399,11800.0
2005-10-04 13:30:00,43.53,43.53,43.4,43.46,20100.0,34.5399,34.5399,34.4368,34.4844,20100.0
2005-10-04 14:00:00,43.49,43.59,43.38,43.41,15700.0,34.5082,34.5875,34.4209,34.4447,15700.0
2005-10-04 14:30:00,43.4,43.4,43.2,43.26,15200.0,34.4368,34.4368,34.2781,34.3257,15200.0
2005-10-04 15:00:00,43.2,43.21,42.95,43.09,21700.0,34.2781,34.286,34.0797,34.1908,21700.0
2005-10-04 15:30:00,43.1,43.1,42.78,42.82,40200.0,34.1987,34.1987,33.9448,33.9766,40200.0
2005-10-05 09:30:00,42.87,43.1,42.62,42.88,18300.0,34.0162,34.1987,33.8179,34.0242,18300.0
2005-10-05 10:00:00,42.86,42.97,42.47,42.55,23800.0,34.0083,34.0956,33.6988,33.7623,23800.0
2005-10-05 10:30:00,42.55,42.6,42.4,42.45,23800.0,33.7623,33.802,33.6433,33.683,23800.0
2005-10-05 11:00:00,42.4,42.57,42.36,42.36,7000.0,33.6433,33.7782,33.6116,33.6116,7000.0
2005-10-05 11:30:00,42.41,42.54,42.27,42.45,9700.0,33.6512,33.7544,33.5401,33.683,9700.0
2005-10-05 12:00:00,42.45,42.58,42.44,42.45,12900.0,33.683,33.7861,33.675,33.683,12900.0
2005-10-05 12:30:00,42.49,42.49,42.43,42.44,15500.0,33.7147,33.7147,33.6671,33.675,15500.0
2005-10-05 13:00:00,42.46,42.54,42.33,42.33,24900.0,33.6909,33.7544,33.5878,33.5878,24900.0
2005-10-05 13:30:00,42.38,42.47,42.3,42.32,18300.0,33.6274,33.6988,33.564,33.5798,18300.0
2005-10-05 14:00:00,42.32,42.35,42.17,42.22,19000.0,33.5798,33.6036,33.4608,33.5005,19000.0
2005-10-05 14:30:00,42.22,42.28,42.12,42.21,21800.0,33.5005,33.5481,33.4211,33.4925,21800.0
2005-10-05 15:00:00,42.19,42.23,42.09,42.14,38300.0,33.4767,33.5084,33.3973,33.437,38300.0
2005-10-05 15:30:00,42.14,42.14,41.96,42.01,38400.0,33.437,33.437,33.2942,33.3338,38400.0
2005-10-06 09:30:00,43.15,43.66,43.0,43.3,127900.0,34.2384,34.6431,34.1194,34.3574,127900.0
2005-10-06 10:00:00,43.28,43.35,43.09,43.19,50300.0,34.3416,34.3971,34.1908,34.2701,50300.0
2005-10-06 10:30:00,43.16,43.4,43.0,43.37,69900.0,34.2463,34.4368,34.1194,34.413,69900.0
2005-10-06 11:00:00,43.38,43.57,43.34,43.38,42100.0,34.4209,34.5717,34.3892,34.4209,42100.0
2005-10-06 11:30:00,43.36,43.41,43.29,43.38,23900.0,34.405,34.4447,34.3495,34.4209,23900.0
2005-10-06 12:00:00,43.38,43.45,43.32,43.36,29400.0,34.4209,34.4764,34.3733,34.405,29400.0
2005-10-06 12:30:00,43.29,43.57,43.18,43.22,25100.0,34.3495,34.5717,34.2622,34.2939,25100.0
2005-10-06 13:00:00,43.25,43.35,43.15,43.2,14000.0,34.3178,34.3971,34.2384,34.2781,14000.0
2005-10-06 13:30:00,43.19,43.23,42.99,43.0,26400.0,34.2701,34.3019,34.1115,34.1194,26400.0
2005-10-06 14:00:00,42.99,43.04,42.89,42.92,20200.0,34.1115,34.1511,34.0321,34.0559,20200.0
2005-10-06 14:30:00,42.92,42.93,42.75,42.75,20600.0,34.0559,34.0638,33.921,33.921,20600.0
2005-10-06 15:00:00,42.75,42.83,42.5,42.54,46200.0,33.921,33.9845,33.7226,33.7544,46200.0
2005-10-06 15:30:00,42.5,42.81,42.37,42.66,82700.0,33.7226,33.9686,33.6195,33.8496,82700.0
2005-10-07 09:30:00,42.91,43.0,42.71,42.75,25600.0,34.048,34.1194,33.8893,33.921,25600.0
2005-10-07 10:00:00,42.71,42.75,42.47,42.51,21200.0,33.8893,33.921,33.6988,33.7306,21200.0
2005-10-07 10:30:00,42.58,42.93,42.52,42.93,26700.0,33.7861,34.0638,33.7385,34.0638,26700.0
2005-10-07 11:00:00,42.93,42.93,42.75,42.75,50600.0,34.0638,34.0638,33.921,33.921,50600.0
2005-10-07 11:30:00,42.78,42.87,42.75,42.83,14900.0,33.9448,34.0162,33.921,33.9845,14900.0
2005-10-07 12:00:00,42.79,42.95,42.74,42.9,29500.0,33.9528,34.0797,33.9131,34.04,29500.0
2005-10-07 12:30:00,42.9,42.9,42.78,42.85,14500.0,34.04,34.04,33.9448,34.0004,14500.0
2005-10-07 13:00:00,42.82,43.07,42.66,43.07,35900.0,33.9766,34.1749,33.8496,34.1749,35900.0
2005-10-07 13:30:00,43.01,43.05,42.92,42.94,6100.0,34.1273,34.1591,34.0559,34.0718,6100.0
2005-10-07 14:00:00,42.94,43.02,42.79,42.79,13700.0,34.0718,34.1353,33.9528,33.9528,13700.0
2005-10-07 14:30:00,42.79,42.87,42.68,42.83,11700.0,33.9528,34.0162,33.8655,33.9845,11700.0
2005-10-07 15:00:00,42.83,42.98,42.83,42.94,25200.0,33.9845,34.1035,33.9845,34.0718,25200.0
2005-10-07 15:30:00,42.93,42.94,42.84,42.86,43500.0,34.0638,34.0718,33.9924,34.0083,43500.0
2005-10-10 09:30:00,42.96,43.05,42.33,42.33,29800.0,34.0876,34.1591,33.5878,33.5878,29800.0
2005-10-10 10:00:00,42.51,42.54,42.09,42.23,44800.0,33.7306,33.7544,33.3973,33.5084,44800.0
2005-10-10 10:30:00,42.28,42.4,42.16,42.28,42500.0,33.5481,33.6433,33.4529,33.5481,42500.0
2005-10-10 11:00:00,42.31,42.45,42.25,42.29,20500.0,33.5719,33.683,33.5243,33.556,20500.0
2005-10-10 11:30:00,42.25,42.27,42.08,42.22,17500.0,33.5243,33.5401,33.3894,33.5005,17500.0
2005-10-10 12:00:00,42.23,42.4,42.15,42.16,22000.0,33.5084,33.6433,33.4449,33.4529,22000.0
2005-10-10 12:30:00,42.19,42.33,42.12,42.24,12800.0,33.4767,33.5878,33.4211,33.5163,12800.0
2005-10-10 13:00:00,42.19,42.33,42.05,42.27,26600.0,33.4767,33.5878,33.3656,33.5401,26600.0
2005-10-10 13:30:00,42.25,42.32,42.1,42.1,12400.0,33.5243,33.5798,33.4053,33.4053,12400.0
2005-10-10 14:00:00,42.12,42.29,42.05,42.13,24000.0,33.4211,33.556,33.3656,33.4291,24000.0
2005-10-10 14:30:00,42.1,42.22,42.04,42.18,26100.0,33.4053,33.5005,33.3577,33.4687,26100.0
2005-10-10 15:00:00,42.15,42.25,42.1,42.15,32200.0,33.4449,33.5243,33.4053,33.4449,32200.0
2005-10-10 15:30:00,42.15,42.29,42.06,42.25,45200.0,33.4449,33.556,33.3735,33.5243,45200.0
2005-10-11 09:30:00,42.75,42.75,42.45,42.6,31100.0,33.921,33.921,33.683,33.802,31100.0
2005-10-11 10:00:00,42.59,42.88,42.55,42.76,27800.0,33.7941,34.0242,33.7623,33.929,27800.0
2005-10-11 10:30:00,42.76,42.8,42.59,42.63,24900.0,33.929,33.9607,33.7941,33.8258,24900.0
2005-10-11 11:00:00,42.6,42.75,42.58,42.62,23200.0,33.802,33.921,33.7861,33.8179,23200.0
2005-10-11 11:30:00,42.6,42.76,42.53,42.74,23800.0,33.802,33.929,33.7465,33.9131,23800.0
2005-10-11 12:00:00,42.7,42.73,42.5,42.71,22000.0,33.8813,33.9051,33.7226,33.8893,22000.0
2005-10-11 12:30:00,42.71,42.87,42.67,42.8,11600.0,33.8893,34.0162,33.8575,33.9607,11600.0
2005-10-11 13:00:00,42.8,42.96,42.72,42.9,20600.0,33.9607,34.0876,33.8972,34.04,20600.0
2005-10-11 13:30:00,42.94,43.3,42.94,43.25,26500.0,34.0718,34.3574,34.0718,34.3178,26500.0
2005-10-11 14:00:00,43.2,43.25,43.02,43.2,19100.0,34.2781,34.3178,34.1353,34.2781,19100.0
2005-10-11 14:30:00,43.16,43.16,42.94,42.95,18200.0,34.2463,34.2463,34.0718,34.0797,18200.0
2005-10-11 15:00:00,42.96,43.0,42.64,42.67,30700.0,34.0876,34.1194,33.8337,33.8575,30700.0
2005-10-11 15:30:00,42.67,42.89,42.58,42.75,90800.0,33.8575,34.0321,33.7861,33.921,90800.0
2005-10-12 09:30:00,42.52,42.95,42.35,42.77,37400.0,33.7385,34.0797,33.6036,33.9369,37400.0
2005-10-12 10:00:00,42.76,42.77,42.36,42.56,28600.0,33.929,33.9369,33.6116,33.7703,28600.0
2005-10-12 10:30:00,42.56,42.67,42.46,42.48,18400.0,33.7703,33.8575,33.6909,33.7068,18400.0
2005-10-12 11:00:00,42.5,42.65,42.41,42.49,22000.0,33.7226,33.8417,33.6512,33.7147,22000.0
2005-10-12 11:30:00,42.5,42.59,42.35,42.4,33600.0,33.7226,33.7941,33.6036,33.6433,33600.0
2005-10-12 12:00:00,42.4,42.57,42.39,42.51,36600.0,33.6433,33.7782,33.6354,33.7306,36600.0
2005-10-12 12:30:00,42.5,42.55,42.31,42.4,34300.0,33.7226,33.7623,33.5719,33.6433,34300.0
2005-10-12 13:00:00,42.4,42.4,42.31,42.31,14000.0,33.6433,33.6433,33.5719,33.5719,14000.0
2005-10-12 13:30:00,42.31,42.31,42.09,42.09,12900.0,33.5719,33.5719,33.3973,33.3973,12900.0
2005-10-12 14:00:00,42.09,42.16,41.82,41.87,37200.0,33.3973,33.4529,33.1831,33.2228,37200.0
2005-10-12 14:30:00,41.86,41.88,41.32,41.52,62000.0,33.2148,33.2307,32.7863,32.945,62000.0
2005-10-12 15:00:00,41.53,41.72,41.4,41.49,55200.0,32.953,33.1037,32.8498,32.9212,55200.0
2005-10-12 15:30:00,41.49,41.95,41.37,41.73,78800.0,32.9212,33.2862,32.826,33.1117,78800.0
2005-10-13 09:30:00,41.69,42.2,41.69,42.12,34000.0,33.0799,33.4846,33.0799,33.4211,34000.0
2005-10-13 10:00:00,42.12,42.12,41.85,41.89,11400.0,33.4211,33.4211,33.2069,33.2386,11400.0
2005-10-13 10:30:00,41.89,42.18,41.86,42.01,14400.0,33.2386,33.4687,33.2148,33.3338,14400.0
2005-10-13 11:00:00,42.0,42.14,41.97,42.11,16000.0,33.3259,33.437,33.3021,33.4132,16000.0
2005-10-13 11:30:00,42.11,42.13,41.79,41.85,13100.0,33.4132,33.4291,33.1593,33.2069,13100.0
2005-10-13 12:00:00,41.86,42.37,41.86,42.35,38800.0,33.2148,33.6195,33.2148,33.6036,38800.0
2005-10-13 12:30:00,42.35,42.71,42.32,42.65,47400.0,33.6036,33.8893,33.5798,33.8417,47400.0
2005-10-13 13:00:00,42.63,42.7,42.52,42.55,19100.0,33.8258,33.8813,33.7385,33.7623,19100.0
2005-10-13 13:30:00,42.56,42.6,42.34,42.44,12300.0,33.7703,33.802,33.5957,33.675,12300.0
2005-10-13 14:00:00,42.45,42.53,42.37,42.47,15500.0,33.683,33.7465,33.6195,33.6988,15500.0
2005-10-13 14:30:00,42.48,42.5,42.44,42.44,32100.0,33.7068,33.7226,33.675,33.675,32100.0
2005-10-13 15:00:00,42.45,42.69,42.41,42.52,37900.0,33.683,33.8734,33.6512,33.7385,37900.0
2005-10-13 15:30:00,42.52,42.56,42.34,42.38,47200.0,33.7385,33.7703,33.5957,33.6274,47200.0
2005-10-14 09:30:00,43.15,43.15,42.8,42.89,39400.0,34.2384,34.2384,33.9607,34.0321,39400.0
2005-10-14 10:00:00,42.87,43.0,42.45,42.74,29400.0,34.0162,34.1194,33.683,33.9131,29400.0
2005-10-14 10:30:00,42.73,42.73,42.65,42.67,17000.0,33.9051,33.9051,33.8417,33.8575,17000.0
2005-10-14 11:00:00,42.62,42.8,42.55,42.8,21600.0,33.8179,33.9607,33.7623,33.9607,21600.0
2005-10-14 11:30:00,42.83,43.06,42.78,43.06,17900.0,33.9845,34.167,33.9448,34.167,17900.0
2005-10-14 12:00:00,43.08,43.3,43.01,43.29,13400.0,34.1829,34.3574,34.1273,34.3495,13400.0
2005-10-14 12:30:00,43.29,43.34,43.09,43.09,15400.0,34.3495,34.3892,34.1908,34.1908,15400.0
2005-10-14 13:00:00,43.08,43.2,43.04,43.16,15200.0,34.1829,34.2781,34.1511,34.2463,15200.0
2005-10-14 13:30:00,43.18,43.41,43.14,43.39,13000.0,34.2622,34.4447,34.2305,34.4288,13000.0
2005-10-14 14:00:00,43.4,43.49,43.1,43.1,15200.0,34.4368,34.5082,34.1987,34.1987,15200.0
2005-10-14 14:30:00,43.11,43.49,43.11,43.44,20500.0,34.2067,34.5082,34.2067,34.4685,20500.0
2005-10-14 15:00:00,43.45,43.49,43.25,43.27,26700.0,34.4764,34.5082,34.3178,34.3336,26700.0
2005-10-14 15:30:00,43.27,43.5,43.27,43.45,41100.0,34.3336,34.5161,34.3336,34.4764,41100.0
2005-10-17 09:30:00,43.9,44.48,43.8,43.98,75900.0,34.8335,35.2937,34.7542,34.897,75900.0
2005-10-17 10:00:00,44.0,44.0,43.7,43.79,41100.0,34.9129,34.9129,34.6748,34.7462,41100.0
2005-10-17 10:30:00,43.81,43.9,43.68,43.9,32600.0,34.7621,34.8335,34.6589,34.8335,32600.0
2005-10-17 11:00:00,43.9,43.97,43.7,43.71,25200.0,34.8335,34.8891,34.6748,34.6828,25200.0
2005-10-17 11:30:00,43.7,43.7,43.4,43.5,27100.0,34.6748,34.6748,34.4368,34.5161,27100.0
2005-10-17 12:00:00,43.51,43.59,43.48,43.48,46100.0,34.5241,34.5875,34.5003,34.5003,46100.0
2005-10-17 12:30:00,43.47,43.54,43.31,43.37,17500.0,34.4923,34.5479,34.3654,34.413,17500.0
2005-10-17 13:00:00,43.34,43.42,43.2,43.26,18100.0,34.3892,34.4526,34.2781,34.3257,18100.0
2005-10-17 13:30:00,43.22,43.37,43.14,43.37,11600.0,34.2939,34.413,34.2305,34.413,11600.0
2005-10-17 14:00:00,43.35,43.41,43.26,43.26,8500.0,34.3971,34.4447,34.3257,34.3257,8500.0
2005-10-17 14:30:00,43.25,43.25,43.01,43.08,8900.0,34.3178,34.3178,34.1273,34.1829,8900.0
2005-10-17 15:00:00,43.09,43.26,43.09,43.2,20600.0,34.1908,34.3257,34.1908,34.2781,20600.0
2005-10-17 15:30:00,43.21,43.3,43.17,43.25,40900.0,34.286,34.3574,34.2543,34.3178,40900.0
2005-10-18 09:30:00,43.24,43.24,42.02,42.48,33400.0,34.3098,34.3098,33.3418,33.7068,33400.0
2005-10-18 10:00:00,42.48,42.88,42.45,42.85,27700.0,33.7068,34.0242,33.683,34.0004,27700.0
2005-10-18 10:30:00,42.85,42.87,42.69,42.8,47900.0,34.0004,34.0162,33.8734,33.9607,47900.0
2005-10-18 11:00:00,42.81,42.81,42.55,42.68,14900.0,33.9686,33.9686,33.7623,33.8655,14900.0
2005-10-18 11:30:00,42.68,42.96,42.65,42.92,10500.0,33.8655,34.0876,33.8417,34.0559,10500.0
2005-10-18 12:00:00,42.91,42.98,42.88,42.88,8300.0,34.048,34.1035,34.0242,34.0242,8300.0
2005-10-18 12:30:00,42.89,42.97,42.86,42.96,6000.0,34.0321,34.0956,34.0083,34.0876,6000.0
2005-10-18 13:00:00,42.93,42.99,42.69,42.7,19700.0,34.0638,34.1115,33.8734,33.8813,19700.0
2005-10-18 13:30:00,42.68,42.97,42.65,42.97,17900.0,33.8655,34.0956,33.8417,34.0956,17900.0
2005-10-18 14:00:00,42.94,43.04,42.85,42.89,14900.0,34.0718,34.1511,34.0004,34.0321,14900.0
2005-10-18 14:30:00,42.9,42.92,42.56,42.59,16100.0,34.04,34.0559,33.7703,33.7941,16100.0
2005-10-18 15:00:00,42.59,42.92,42.57,42.92,18300.0,33.7941,34.0559,33.7782,34.0559,18300.0
2005-10-18 15:30:00,42.91,42.98,42.55,42.65,63500.0,34.048,34.1035,33.7623,33.8417,63500.0
2005-10-19 09:30:00,42.52,42.65,42.29,42.53,24600.0,33.7385,33.8417,33.556,33.7465,24600.0
2005-10-19 10:00:00,42.58,42.61,42.38,42.53,36100.0,33.7861,33.8099,33.6274,33.7465,36100.0
2005-10-19 10:30:00,42.54,42.84,42.54,42.72,22800.0,33.7544,33.9924,33.7544,33.8972,22800.0
2005-10-19 11:00:00,42.71,42.8,42.55,42.8,18600.0,33.8893,33.9607,33.7623,33.9607,18600.0
2005-10-19 11:30:00,42.77,42.85,42.59,42.63,35200.0,33.9369,34.0004,33.7941,33.8258,35200.0
2005-10-19 12:00:00,42.63,42.69,42.57,42.68,7100.0,33.8258,33.8734,33.7782,33.8655,7100.0
2005-10-19 12:30:00,42.71,42.89,42.62,42.64,9600.0,33.8893,34.0321,33.8179,33.8337,9600.0
2005-10-19 13:00:00,42.61,42.75,42.56,42.73,12200.0,33.8099,33.921,33.7703,33.9051,12200.0
2005-10-19 13:30:00,42.73,42.88,42.65,42.87,10700.0,33.9051,34.0242,33.8417,34.0162,10700.0
2005-10-19 14:00:00,42.85,42.85,42.68,42.84,17700.0,34.0004,34.0004,33.8655,33.9924,17700.0
2005-10-19 14:30:00,42.85,43.32,42.83,43.1,30200.0,34.0004,34.3733,33.9845,34.1987,30200.0
2005-10-19 15:00:00,43.1,43.35,43.08,43.27,19300.0,34.1987,34.3971,34.1829,34.3336,19300.0
2005-10-19 15:30:00,43.27,43.38,43.2,43.35,50400.0,34.3336,34.4209,34.2781,34.3971,50400.0
2005-10-20 09:30:00,43.15,43.3,42.92,42.92,17200.0,34.2384,34.3574,34.0559,34.0559,17200.0
2005-10-20 10:00:00,42.99,43.27,42.97,43.06,12900.0,34.1115,34.3336,34.0956,34.167,12900.0
2005-10-20 10:30:00,43.06,43.18,42.83,42.83,29600.0,34.167,34.2622,33.9845,33.9845,29600.0
2005-10-20 11:00:00,42.85,43.08,42.81,42.89,14600.0,34.0004,34.1829,33.9686,34.0321,14600.0
2005-10-20 11:30:00,42.93,43.0,42.78,42.87,19000.0,34.0638,34.1194,33.9448,34.0162,19000.0
2005-10-20 12:00:00,42.85,42.87,42.66,42.68,31000.0,34.0004,34.0162,33.8496,33.8655,31000.0
2005-10-20 12:30:00,42.68,42.75,42.66,42.7,12200.0,33.8655,33.921,33.8496,33.8813,12200.0
2005-10-20 13:00:00,42.71,42.97,42.71,42.85,30400.0,33.8893,34.0956,33.8893,34.0004,30400.0
2005-10-20 13:30:00,42.82,42.82,42.74,42.75,19500.0,33.9766,33.9766,33.9131,33.921,19500.0
2005-10-20 14:00:00,42.73,42.75,42.54,42.61,21800.0,33.9051,33.921,33.7544,33.8099,21800.0
2005-10-20 14:30:00,42.61,42.67,42.55,42.57,17500.0,33.8099,33.8575,33.7623,33.7782,17500.0
2005-10-20 15:00:00,42.59,42.7,42.2,42.2,33800.0,33.7941,33.8813,33.4846,33.4846,33800.0
2005-10-20 15:30:00,42.21,42.5,42.17,42.29,52900.0,33.4925,33.7226,33.4608,33.556,52900.0
2005-10-21 09:30:00,42.3,42.81,42.14,42.7,35500.0,33.564,33.9686,33.437,33.8813,35500.0
2005-10-21 10:00:00,42.6,42.92,42.5,42.92,8700.0,33.802,34.0559,33.7226,34.0559,8700.0
2005-10-21 10:30:00,42.92,42.95,42.58,42.67,14000.0,34.0559,34.0797,33.7861,33.8575,14000.0
2005-10-21 11:00:00,42.63,42.76,42.51,42.73,19000.0,33.8258,33.929,33.7306,33.9051,19000.0
2005-10-21 11:30:00,42.73,42.9,42.55,42.59,30000.0,33.9051,34.04,33.7623,33.7941,30000.0
2005-10-21 12:00:00,42.56,42.66,42.54,42.65,5300.0,33.7703,33.8496,33.7544,33.8417,5300.0
2005-10-21 12:30:00,42.62,42.74,42.55,42.6,9100.0,33.8179,33.9131,33.7623,33.802,9100.0
2005-10-21 13:00:00,42.69,42.7,42.53,42.63,4700.0,33.8734,33.8813,33.7465,33.8258,4700.0
2005-10-21 13:30:00,42.65,42.8,42.45,42.58,11000.0,33.8417,33.9607,33.683,33.7861,11000.0
2005-10-21 14:00:00,42.62,42.62,42.46,42.47,6700.0,33.8179,33.8179,33.6909,33.6988,6700.0
2005-10-21 14:30:00,42.46,42.59,42.4,42.59,11200.0,33.6909,33.7941,33.6433,33.7941,11200.0
2005-10-21 15:00:00,42.59,42.88,42.5,42.88,28400.0,33.7941,34.0242,33.7226,34.0242,28400.0
2005-10-21 15:30:00,42.83,42.92,42.82,42.9,54900.0,33.9845,34.0559,33.9766,34.04,54900.0
2005-10-24 09:30:00,42.92,43.15,42.67,43.12,16200.0,34.0559,34.2384,33.8575,34.2146,16200.0
2005-10-24 10:00:00,43.12,43.34,42.98,43.15,11300.0,34.2146,34.3892,34.1035,34.2384,11300.0
2005-10-24 10:30:00,43.14,43.22,42.78,42.8,13700.0,34.2305,34.2939,33.9448,33.9607,13700.0
2005-10-24 11:00:00,42.82,43.06,42.8,43.0,10800.0,33.9766,34.167,33.9607,34.1194,10800.0
2005-10-24 11:30:00,43.0,43.22,43.0,43.22,9300.0,34.1194,34.2939,34.1194,34.2939,9300.0
2005-10-24 12:00:00,43.22,43.39,43.22,43.37,8800.0,34.2939,34.4288,34.2939,34.413,8800.0
2005-10-24 12:30:00,43.35,43.35,43.22,43.28,10800.0,34.3971,34.3971,34.2939,34.3416,10800.0
2005-10-24 13:00:00,43.27,43.48,43.19,43.48,12800.0,34.3336,34.5003,34.2701,34.5003,12800.0
2005-10-24 13:30:00,43.46,43.46,43.29,43.29,5200.0,34.4844,34.4844,34.3495,34.3495,5200.0
2005-10-24 14:00:00,43.32,43.37,43.3,43.34,7300.0,34.3733,34.413,34.3574,34.3892,7300.0
2005-10-24 14:30:00,43.31,43.38,43.25,43.3,9800.0,34.3654,34.4209,34.3178,34.3574,9800.0
2005-10-24 15:00:00,43.32,43.52,43.32,43.51,20700.0,34.3733,34.532,34.3733,34.5241,20700.0
2005-10-24 15:30:00,43.51,43.67,43.45,43.5,77100.0,34.5241,34.651,34.4764,34.5161,77100.0
2005-10-25 09:30:00,43.15,43.5,43.11,43.43,34800.0,34.2384,34.5161,34.2067,34.4606,34800.0
2005-10-25 10:00:00,43.46,43.99,43.4,43.99,36400.0,34.4844,34.9049,34.4368,34.9049,36400.0
2005-10-25 10:30:00,43.99,43.99,43.69,43.74,19800.0,34.9049,34.9049,34.6669,34.7066,19800.0
2005-10-25 11:00:00,43.7,43.72,43.51,43.62,12500.0,34.6748,34.6907,34.5241,34.6113,12500.0
2005-10-25 11:30:00,43.58,43.59,43.5,43.52,13200.0,34.5796,34.5875,34.5161,34.532,13200.0
2005-10-25 12:00:00,43.52,43.52,43.23,43.36,18000.0,34.532,34.532,34.3019,34.405,18000.0
2005-10-25 12:30:00,43.32,43.44,42.9,42.99,17100.0,34.3733,34.4685,34.04,34.1115,17100.0
2005-10-25 13:00:00,43.0,43.03,42.96,43.02,11000.0,34.1194,34.1432,34.0876,34.1353,11000.0
2005-10-25 13:30:00,43.04,43.04,42.76,42.76,17900.0,34.1511,34.1511,33.929,33.929,17900.0
2005-10-25 14:00:00,42.77,42.83,42.54,42.83,11100.0,33.9369,33.9845,33.7544,33.9845,11100.0
2005-10-25 14:30:00,42.83,42.9,42.72,42.88,15700.0,33.9845,34.04,33.8972,34.0242,15700.0
2005-10-25 15:00:00,42.84,42.91,42.69,42.9,22800.0,33.9924,34.048,33.8734,34.04,22800.0
2005-10-25 15:30:00,42.83,43.26,42.82,43.13,71000.0,33.9845,34.3257,33.9766,34.2225,71000.0
2005-10-26 09:30:00,43.13,43.18,42.65,42.89,18700.0,34.2225,34.2622,33.8417,34.0321,18700.0
2005-10-26 10:00:00,42.89,43.19,42.78,42.83,20000.0,34.0321,34.2701,33.9448,33.9845,20000.0
2005-10-26 10:30:00,42.84,43.08,42.79,43.05,25000.0,33.9924,34.1829,33.9528,34.1591,25000.0
2005-10-26 11:00:00,42.99,43.27,42.85,43.24,30200.0,34.1115,34.3336,34.0004,34.3098,30200.0
2005-10-26 11:30:00,43.24,43.35,43.09,43.09,13300.0,34.3098,34.3971,34.1908,34.1908,13300.0
2005-10-26 12:00:00,43.17,43.17,42.95,43.04,11500.0,34.2543,34.2543,34.0797,34.1511,11500.0
2005-10-26 12:30:00,43.06,43.13,42.94,43.0,11300.0,34.167,34.2225,34.0718,34.1194,11300.0
2005-10-26 13:00:00,43.04,43.06,42.89,42.92,11500.0,34.1511,34.167,34.0321,34.0559,11500.0
2005-10-26 13:30:00,42.91,43.02,42.66,42.81,12900.0,34.048,34.1353,33.8496,33.9686,12900.0
2005-10-26 14:00:00,42.79,42.94,42.5,42.59,40900.0,33.9528,34.0718,33.7226,33.7941,40900.0
2005-10-26 14:30:00,42.53,42.65,42.34,42.51,68500.0,33.7465,33.8417,33.5957,33.7306,68500.0
2005-10-26 15:00:00,42.49,42.62,42.42,42.5,34200.0,33.7147,33.8179,33.6592,33.7226,34200.0
2005-10-26 15:30:00,42.47,42.5,42.24,42.4,76900.0,33.6988,33.7226,33.5163,33.6433,76900.0
2005-10-27 09:30:00,42.3,42.51,42.11,42.12,21700.0,33.564,33.7306,33.4132,33.4211,21700.0
2005-10-27 10:00:00,42.24,42.55,42.12,42.27,35500.0,33.5163,33.7623,33.4211,33.5401,35500.0
2005-10-27 10:30:00,42.3,42.45,42.13,42.43,15200.0,33.564,33.683,33.4291,33.6671,15200.0
2005-10-27 11:00:00,42.42,42.51,42.29,42.4,18100.0,33.6592,33.7306,33.556,33.6433,18100.0
2005-10-27 11:30:00,42.39,42.45,42.13,42.13,7600.0,33.6354,33.683,33.4291,33.4291,7600.0
2005-10-27 12:00:00,42.15,42.2,42.1,42.15,8000.0,33.4449,33.4846,33.4053,33.4449,8000.0
2005-10-27 12:30:00,42.15,42.2,42.07,42.14,9400.0,33.4449,33.4846,33.3815,33.437,9400.0
2005-10-27 13:00:00,42.19,42.19,41.62,41.67,26800.0,33.4767,33.4767,33.0244,33.0641,26800.0
2005-10-27 13:30:00,41.68,41.77,41.65,41.68,16800.0,33.072,33.1434,33.0482,33.072,16800.0
2005-10-27 14:00:00,41.69,41.77,41.66,41.66,10400.0,33.0799,33.1434,33.0561,33.0561,10400.0
2005-10-27 14:30:00,41.66,41.77,41.63,41.67,16600.0,33.0561,33.1434,33.0323,33.0641,16600.0
2005-10-27 15:00:00,41.67,41.93,41.65,41.92,26300.0,33.0641,33.2704,33.0482,33.2624,26300.0
2005-10-27 15:30:00,41.87,42.02,41.8,41.81,28200.0,33.2228,33.3418,33.1672,33.1752,28200.0
2005-10-28 09:30:00,41.66,42.7,41.66,42.3,22300.0,33.0561,33.8813,33.0561,33.564,22300.0
2005-10-28 10:00:00,42.28,42.65,42.21,42.41,22700.0,33.5481,33.8417,33.4925,33.6512,22700.0
2005-10-28 10:30:00,42.42,42.55,42.17,42.52,31800.0,33.6592,33.7623,33.4608,33.7385,31800.0
2005-10-28 11:00:00,42.44,42.52,42.25,42.3,21000.0,33.675,33.7385,33.5243,33.564,21000.0
2005-10-28 11:30:00,42.31,42.68,42.3,42.68,11100.0,33.5719,33.8655,33.564,33.8655,11100.0
2005-10-28 12:00:00,42.61,42.83,42.61,42.7,17100.0,33.8099,33.9845,33.8099,33.8813,17100.0
2005-10-28 12:30:00,42.7,42.7,42.55,42.56,7600.0,33.8813,33.8813,33.7623,33.7703,7600.0
2005-10-28 13:00:00,42.54,42.82,42.54,42.64,12400.0,33.7544,33.9766,33.7544,33.8337,12400.0
2005-10-28 13:30:00,42.66,42.82,42.62,42.71,11500.0,33.8496,33.9766,33.8179,33.8893,11500.0
2005-10-28 14:00:00,42.74,42.89,42.74,42.88,16300.0,33.9131,34.0321,33.9131,34.0242,16300.0
2005-10-28 14:30:00,42.86,42.99,42.58,42.59,32100.0,34.0083,34.1115,33.7861,33.7941,32100.0
2005-10-28 15:00:00,42.61,42.97,42.6,42.93,22600.0,33.8099,34.0956,33.802,34.0638,22600.0
2005-10-28 15:30:00,42.87,42.88,42.73,42.83,67200.0,34.0162,34.0242,33.9051,33.9845,67200.0
2005-10-31 09:30:00,42.82,43.15,42.5,43.13,16900.0,33.9766,34.2384,33.7226,34.2225,16900.0
2005-10-31 10:00:00,43.24,43.5,43.04,43.23,25400.0,34.3098,34.5161,34.1511,34.3019,25400.0
2005-10-31 10:30:00,43.28,43.72,43.09,43.09,59900.0,34.3416,34.6907,34.1908,34.1908,59900.0
2005-10-31 11:00:00,43.2,43.29,43.08,43.29,20100.0,34.2781,34.3495,34.1829,34.3495,20100.0
2005-10-31 11:30:00,43.29,43.3,43.11,43.15,8300.0,34.3495,34.3574,34.2067,34.2384,8300.0
2005-10-31 12:00:00,43.12,43.29,43.06,43.19,5900.0,34.2146,34.3495,34.167,34.2701,5900.0
2005-10-31 12:30:00,43.15,43.24,43.08,43.24,7600.0,34.2384,34.3098,34.1829,34.3098,7600.0
2005-10-31 13:00:00,43.26,43.28,43.01,43.06,28900.0,34.3257,34.3416,34.1273,34.167,28900.0
2005-10-31 13:30:00,43.07,43.14,43.01,43.07,11400.0,34.1749,34.2305,34.1273,34.1749,11400.0
2005-10-31 14:00:00,43.09,43.3,43.07,43.23,10300.0,34.1908,34.3574,34.1749,34.3019,10300.0
2005-10-31 14:30:00,43.29,43.49,43.25,43.49,22800.0,34.3495,34.5082,34.3178,34.5082,22800.0
2005-10-31 15:00:00,43.49,43.71,43.41,43.65,47400.0,34.5082,34.6828,34.4447,34.6351,47400.0
2005-10-31 15:30:00,43.65,43.83,43.55,43.56,41700.0,34.6351,34.778,34.5558,34.5637,41700.0
2005-11-01 09:30:00,43.05,43.05,41.0,41.56,240400.0,34.1591,34.1591,32.5324,32.9768,240400.0
2005-11-01 10:00:00,41.35,42.15,41.33,41.8,151000.0,32.8102,33.4449,32.7943,33.1672,151000.0
2005-11-01 10:30:00,41.83,43.15,41.83,42.82,109800.0,33.191,34.2384,33.191,33.9766,109800.0
2005-11-01 11:00:00,42.81,43.48,42.75,43.37,40500.0,33.9686,34.5003,33.921,34.413,40500.0
2005-11-01 11:30:00,43.39,43.39,42.48,42.51,39800.0,34.4288,34.4288,33.7068,33.7306,39800.0
2005-11-01 12:00:00,42.51,42.76,42.31,42.33,84100.0,33.7306,33.929,33.5719,33.5878,84100.0
2005-11-01 12:30:00,42.35,42.47,42.14,42.17,19600.0,33.6036,33.6988,33.437,33.4608,19600.0
2005-11-01 13:00:00,42.17,42.18,41.63,41.65,53000.0,33.4608,33.4687,33.0323,33.0482,53000.0
2005-11-01 13:30:00,41.66,41.9,41.6,41.64,141400.0,33.0561,33.2466,33.0085,33.0403,141400.0
2005-11-01 14:00:00,41.66,41.99,41.6,41.94,106100.0,33.0561,33.318,33.0085,33.2783,106100.0
2005-11-01 14:30:00,41.98,42.14,41.83,41.85,55600.0,33.31,33.437,33.191,33.2069,55600.0
2005-11-01 15:00:00,41.85,42.04,41.71,41.95,41900.0,33.2069,33.3577,33.0958,33.2862,41900.0
2005-11-01 15:30:00,41.96,42.14,41.55,41.56,61900.0,33.2942,33.437,32.9688,32.9768,61900.0
2005-11-02 09:30:00,41.45,42.16,41.45,41.94,37900.0,32.8895,33.4529,32.8895,33.2783,37900.0
2005-11-02 10:00:00,41.95,42.06,41.82,41.96,25900.0,33.2862,33.3735,33.1831,33.2942,25900.0
2005-11-02 10:30:00,41.98,42.18,41.85,42.05,26400.0,33.31,33.4687,33.2069,33.3656,26400.0
2005-11-02 11:00:00,42.05,42.4,42.02,42.18,62600.0,33.3656,33.6433,33.3418,33.4687,62600.0
2005-11-02 11:30:00,42.25,42.6,42.18,42.49,36200.0,33.5243,33.802,33.4687,33.7147,36200.0
2005-11-02 12:00:00,42.49,42.54,42.3,42.54,32500.0,33.7147,33.7544,33.564,33.7544,32500.0
2005-11-02 12:30:00,42.51,42.71,42.47,42.61,16100.0,33.7306,33.8893,33.6988,33.8099,16100.0
2005-11-02 13:00:00,42.62,42.62,42.47,42.54,22300.0,33.8179,33.8179,33.6988,33.7544,22300.0
2005-11-02 13:30:00,42.55,42.56,42.43,42.47,16600.0,33.7623,33.7703,33.6671,33.6988,16600.0
2005-11-02 14:00:00,42.46,42.54,42.42,42.53,19500.0,33.6909,33.7544,33.6592,33.7465,19500.0
2005-11-02 14:30:00,42.53,42.55,42.47,42.49,17700.0,33.7465,33.7623,33.6988,33.7147,17700.0
2005-11-02 15:00:00,42.49,42.61,42.45,42.56,27800.0,33.7147,33.8099,33.683,33.7703,27800.0
2005-11-02 15:30:00,42.57,42.74,42.51,42.67,69000.0,33.7782,33.9131,33.7306,33.8575,69000.0
2005-11-03 09:30:00,42.8,43.2,42.77,42.9,89500.0,33.9607,34.2781,33.9369,34.04,89500.0
2005-11-03 10:00:00,42.9,42.95,42.7,42.77,27900.0,34.04,34.0797,33.8813,33.9369,27900.0
2005-11-03 10:30:00,42.77,42.86,42.68,42.86,42600.0,33.9369,34.0083,33.8655,34.0083,42600.0
2005-11-03 11:00:00,42.86,42.88,42.71,42.85,34200.0,34.0083,34.0242,33.8893,34.0004,34200.0
2005-11-03 11:30:00,42.89,42.99,42.87,42.99,22600.0,34.0321,34.1115,34.0162,34.1115,22600.0
2005-11-03 12:00:00,42.99,43.13,42.95,43.02,19400.0,34.1115,34.2225,34.0797,34.1353,19400.0
2005-11-03 12:30:00,43.0,43.05,42.96,43.02,12000.0,34.1194,34.1591,34.0876,34.1353,12000.0
2005-11-03 13:00:00,43.02,43.13,42.98,43.1,23300.0,34.1353,34.2225,34.1035,34.1987,23300.0
2005-11-03 13:30:00,43.1,43.14,43.06,43.1,26700.0,34.1987,34.2305,34.167,34.1987,26700.0
2005-11-03 14:00:00,43.1,43.11,42.99,43.0,30100.0,34.1987,34.2067,34.1115,34.1194,30100.0
2005-11-03 14:30:00,43.0,43.06,42.8,43.06,62000.0,34.1194,34.167,33.9607,34.167,62000.0
2005-11-03 15:00:00,43.06,43.06,42.8,42.87,47600.0,34.167,34.167,33.9607,34.0162,47600.0
2005-11-03 15:30:00,42.87,43.0,42.82,43.0,52000.0,34.0162,34.1194,33.9766,34.1194,52000.0
2005-11-04 09:30:00,43.05,43.48,43.01,43.19,50600.0,34.1591,34.5003,34.1273,34.2701,50600.0
2005-11-04 10:00:00,43.22,43.23,43.01,43.07,40300.0,34.2939,34.3019,34.1273,34.1749,40300.0
2005-11-04 10:30:00,43.07,43.08,42.9,43.06,24300.0,34.1749,34.1829,34.04,34.167,24300.0
2005-11-04 11:00:00,43.06,43.33,43.06,43.33,26800.0,34.167,34.3812,34.167,34.3812,26800.0
2005-11-04 11:30:00,43.32,43.35,43.22,43.24,14600.0,34.3733,34.3971,34.2939,34.3098,14600.0
2005-11-04 12:00:00,43.26,43.27,43.16,43.23,17100.0,34.3257,34.3336,34.2463,34.3019,17100.0
2005-11-04 12:30:00,43.23,43.3,43.17,43.3,13400.0,34.3019,34.3574,34.2543,34.3574,13400.0
2005-11-04 13:00:00,43.31,43.31,43.13,43.18,15300.0,34.3654,34.3654,34.2225,34.2622,15300.0
2005-11-04 13:30:00,43.18,43.19,43.15,43.18,14400.0,34.2622,34.2701,34.2384,34.2622,14400.0
2005-11-04 14:00:00,43.17,43.3,43.15,43.22,18300.0,34.2543,34.3574,34.2384,34.2939,18300.0
2005-11-04 14:30:00,43.23,43.31,43.2,43.29,32200.0,34.3019,34.3654,34.2781,34.3495,32200.0
2005-11-04 15:00:00,43.29,43.29,43.09,43.12,30400.0,34.3495,34.3495,34.1908,34.2146,30400.0
2005-11-04 15:30:00,43.11,43.36,43.1,43.26,88300.0,34.2067,34.405,34.1987,34.3257,88300.0
2005-11-07 09:30:00,43.25,43.6,43.25,43.25,89500.0,34.3178,34.5955,34.3178,34.3178,89500.0
2005-11-07 10:00:00,43.25,43.33,43.05,43.19,16400.0,34.3178,34.3812,34.1591,34.2701,16400.0
2005-11-07 10:30:00,43.18,43.4,43.16,43.26,19700.0,34.2622,34.4368,34.2463,34.3257,19700.0
2005-11-07 11:00:00,43.3,43.34,43.15,43.24,10500.0,34.3574,34.3892,34.2384,34.3098,10500.0
2005-11-07 11:30:00,43.2,43.25,43.15,43.15,12800.0,34.2781,34.3178,34.2384,34.2384,12800.0
2005-11-07 12:00:00,43.14,43.32,43.14,43.28,9900.0,34.2305,34.3733,34.2305,34.3416,9900.0
2005-11-07 12:30:00,43.29,43.37,43.22,43.37,9300.0,34.3495,34.413,34.2939,34.413,9300.0
2005-11-07 13:00:00,43.4,43.57,43.36,43.57,32200.0,34.4368,34.5717,34.405,34.5717,32200.0
2005-11-07 13:30:00,43.52,43.57,43.44,43.47,9300.0,34.532,34.5717,34.4685,34.4923,9300.0
2005-11-07 14:00:00,43.46,43.53,43.3,43.45,22600.0,34.4844,34.5399,34.3574,34.4764,22600.0
2005-11-07 14:30:00,43.45,43.52,43.42,43.42,16700.0,34.4764,34.532,34.4526,34.4526,16700.0
2005-11-07 15:00:00,43.44,43.46,43.37,43.39,19800.0,34.4685,34.4844,34.413,34.4288,19800.0
2005-11-07 15:30:00,43.34,43.39,43.26,43.27,44300.0,34.3892,34.4288,34.3257,34.3336,44300.0
2005-11-08 09:30:00,43.29,43.29,42.8,42.83,21100.0,34.3495,34.3495,33.9607,33.9845,21100.0
2005-11-08 10:00:00,42.87,43.05,42.8,42.87,20900.0,34.0162,34.1591,33.9607,34.0162,20900.0
2005-11-08 10:30:00,42.86,43.1,42.78,43.07,15500.0,34.0083,34.1987,33.9448,34.1749,15500.0
2005-11-08 11:00:00,43.1,43.1,42.97,43.07,37900.0,34.1987,34.1987,34.0956,34.1749,37900.0
2005-11-08 11:30:00,43.08,43.08,42.91,43.0,21800.0,34.1829,34.1829,34.048,34.1194,21800.0
2005-11-08 12:00:00,43.0,43.04,42.95,42.99,121300.0,34.1194,34.1511,34.0797,34.1115,121300.0
2005-11-08 12:30:00,42.96,43.0,42.87,42.9,7700.0,34.0876,34.1194,34.0162,34.04,7700.0
2005-11-08 13:00:00,42.9,42.95,42.81,42.95,11000.0,34.04,34.0797,33.9686,34.0797,11000.0
2005-11-08 13:30:00,42.95,43.04,42.95,43.0,12000.0,34.0797,34.1511,34.0797,34.1194,12000.0
2005-11-08 14:00:00,42.98,43.01,42.9,42.91,7900.0,34.1035,34.1273,34.04,34.048,7900.0
2005-11-08 14:30:00,42.94,43.0,42.89,42.96,56200.0,34.0718,34.1194,34.0321,34.0876,56200.0
2005-11-08 15:00:00,42.98,43.0,42.95,42.99,18800.0,34.1035,34.1194,34.0797,34.1115,18800.0
2005-11-08 15:30:00,43.0,43.0,42.9,42.99,28600.0,34.1194,34.1194,34.04,34.1115,28600.0
2005-11-09 09:30:00,43.0,43.12,42.82,42.9,161800.0,34.1194,34.2146,33.9766,34.04,161800.0
2005-11-09 10:00:00,42.9,43.12,42.9,43.02,41900.0,34.04,34.2146,34.04,34.1353,41900.0
2005-11-09 10:30:00,43.02,43.03,42.9,42.91,11200.0,34.1353,34.1432,34.04,34.048,11200.0
2005-11-09 11:00:00,42.9,42.99,42.9,42.9,30200.0,34.04,34.1115,34.04,34.04,30200.0
2005-11-09 11:30:00,42.93,42.99,42.91,42.92,9900.0,34.0638,34.1115,34.048,34.0559,9900.0
2005-11-09 12:00:00,42.95,43.0,42.9,43.0,41500.0,34.0797,34.1194,34.04,34.1194,41500.0
2005-11-09 12:30:00,43.0,43.0,42.94,42.98,32100.0,34.1194,34.1194,34.0718,34.1035,32100.0
2005-11-09 13:00:00,42.99,43.0,42.95,43.0,13900.0,34.1115,34.1194,34.0797,34.1194,13900.0
2005-11-09 13:30:00,42.99,42.99,42.89,42.89,5400.0,34.1115,34.1115,34.0321,34.0321,5400.0
2005-11-09 14:00:00,42.9,42.97,42.89,42.97,7400.0,34.04,34.0956,34.0321,34.0956,7400.0
2005-11-09 14:30:00,42.96,42.99,42.88,42.93,14200.0,34.0876,34.1115,34.0242,34.0638,14200.0
2005-11-09 15:00:00,42.93,43.0,42.92,42.95,13700.0,34.0638,34.1194,34.0559,34.0797,13700.0
2005-11-09 15:30:00,42.94,43.0,42.93,43.0,55200.0,34.0718,34.1194,34.0638,34.1194,55200.0
2005-11-10 09:30:00,43.0,43.0,42.6,42.8,15400.0,34.1194,34.1194,33.802,33.9607,15400.0
2005-11-10 10:00:00,42.8,42.93,42.6,42.61,23300.0,33.9607,34.0638,33.802,33.8099,23300.0
2005-11-10 10:30:00,42.58,42.67,42.1,42.26,69800.0,33.7861,33.8575,33.4053,33.5322,69800.0
2005-11-10 11:00:00,42.26,42.33,42.16,42.32,17500.0,33.5322,33.5878,33.4529,33.5798,17500.0
2005-11-10 11:30:00,42.34,42.49,42.34,42.49,9000.0,33.5957,33.7147,33.5957,33.7147,9000.0
2005-11-10 12:00:00,42.49,42.53,42.42,42.43,17700.0,33.7147,33.7465,33.6592,33.6671,17700.0
2005-11-10 12:30:00,42.45,42.5,42.43,42.5,5200.0,33.683,33.7226,33.6671,33.7226,5200.0
2005-11-10 13:00:00,42.48,42.51,42.45,42.5,17900.0,33.7068,33.7306,33.683,33.7226,17900.0
2005-11-10 13:30:00,42.5,42.56,42.45,42.56,35900.0,33.7226,33.7703,33.683,33.7703,35900.0
2005-11-10 14:00:00,42.56,42.94,42.56,42.94,23300.0,33.7703,34.0718,33.7703,34.0718,23300.0
2005-11-10 14:30:00,42.93,43.0,42.9,42.98,16700.0,34.0638,34.1194,34.04,34.1035,16700.0
2005-11-10 15:00:00,42.99,42.99,42.95,42.99,20600.0,34.1115,34.1115,34.0797,34.1115,20600.0
2005-11-10 15:30:00,42.99,43.0,42.9,43.0,35400.0,34.1115,34.1194,34.04,34.1194,35400.0
2005-11-11 09:30:00,43.05,43.29,43.0,43.06,60800.0,34.1591,34.3495,34.1194,34.167,60800.0
2005-11-11 10:00:00,43.06,43.07,42.82,43.05,21400.0,34.167,34.1749,33.9766,34.1591,21400.0
2005-11-11 10:30:00,43.04,43.1,43.01,43.08,16100.0,34.1511,34.1987,34.1273,34.1829,16100.0
2005-11-11 11:00:00,43.11,43.31,43.08,43.31,15100.0,34.2067,34.3654,34.1829,34.3654,15100.0
2005-11-11 11:30:00,43.39,43.45,43.35,43.38,7500.0,34.4288,34.4764,34.3971,34.4209,7500.0
2005-11-11 12:00:00,43.38,43.38,43.17,43.25,8100.0,34.4209,34.4209,34.2543,34.3178,8100.0
2005-11-11 12:30:00,43.25,43.36,43.23,43.33,6400.0,34.3178,34.405,34.3019,34.3812,6400.0
2005-11-11 13:00:00,43.31,43.31,43.23,43.3,7800.0,34.3654,34.3654,34.3019,34.3574,7800.0
2005-11-11 13:30:00,43.3,43.45,43.3,43.45,9300.0,34.3574,34.4764,34.3574,34.4764,9300.0
2005-11-11 14:00:00,43.5,43.61,43.5,43.59,8700.0,34.5161,34.6034,34.5161,34.5875,8700.0
2005-11-11 14:30:00,43.58,43.68,43.5,43.52,12300.0,34.5796,34.6589,34.5161,34.532,12300.0
2005-11-11 15:00:00,43.53,43.69,43.49,43.63,14700.0,34.5399,34.6669,34.5082,34.6193,14700.0
2005-11-11 15:30:00,43.69,43.7,43.6,43.67,20800.0,34.6669,34.6748,34.5955,34.651,20800.0
2005-11-14 09:30:00,43.67,43.72,43.28,43.66,10500.0,34.7044,34.7441,34.3944,34.6964,10500.0
2005-11-14 10:00:00,43.68,43.7,43.49,43.6,19300.0,34.7123,34.7282,34.5613,34.6487,19300.0
2005-11-14 10:30:00,43.63,43.74,43.59,43.72,15900.0,34.6726,34.76,34.6408,34.7441,15900.0
2005-11-14 11:00:00,43.73,43.73,43.67,43.71,9600.0,34.7521,34.7521,34.7044,34.7362,9600.0
2005-11-14 11:30:00,43.71,43.72,43.52,43.6,21700.0,34.7362,34.7441,34.5852,34.6487,21700.0
2005-11-14 12:00:00,43.6,43.72,43.56,43.72,5300.0,34.6487,34.7441,34.617,34.7441,5300.0
2005-11-14 12:30:00,43.7,43.74,43.68,43.69,4000.0,34.7282,34.76,34.7123,34.7203,4000.0
2005-11-14 13:00:00,43.65,43.72,43.65,43.71,6500.0,34.6885,34.7441,34.6885,34.7362,6500.0
2005-11-14 13:30:00,43.7,43.75,43.7,43.75,13100.0,34.7282,34.768,34.7282,34.768,13100.0
2005-11-14 14:00:00,43.75,43.88,43.59,43.59,40000.0,34.768,34.8713,34.6408,34.6408,40000.0
2005-11-14 14:30:00,43.63,43.79,43.61,43.76,7500.0,34.6726,34.7997,34.6567,34.7759,7500.0
2005-11-14 15:00:00,43.77,43.78,43.63,43.75,9900.0,34.7838,34.7918,34.6726,34.768,9900.0
2005-11-14 15:30:00,43.75,43.83,43.58,43.83,27200.0,34.768,34.8315,34.6329,34.8315,27200.0
2005-11-15 09:30:00,43.83,43.83,43.36,43.37,11800.0,34.8315,34.8315,34.458,34.466,11800.0
2005-11-15 10:00:00,43.36,43.37,43.26,43.37,6200.0,34.458,34.466,34.3786,34.466,6200.0
2005-11-15 10:30:00,43.36,43.42,43.3,43.35,8300.0,34.458,34.5057,34.4103,34.4501,8300.0
2005-11-15 11:00:00,43.3,43.49,43.3,43.49,5400.0,34.4103,34.5613,34.4103,34.5613,5400.0
2005-11-15 11:30:00,43.41,43.5,43.27,43.29,6200.0,34.4978,34.5693,34.3865,34.4024,6200.0
2005-11-15 12:00:00,43.29,43.48,43.29,43.48,2300.0,34.4024,34.5534,34.4024,34.5534,2300.0
2005-11-15 12:30:00,43.55,43.64,43.48,43.58,3700.0,34.609,34.6805,34.5534,34.6329,3700.0
2005-11-15 13:00:00,43.54,43.63,43.52,43.52,4500.0,34.6011,34.6726,34.5852,34.5852,4500.0
2005-11-15 13:30:00,43.5,43.52,43.26,43.3,13700.0,34.5693,34.5852,34.3786,34.4103,13700.0
2005-11-15 14:00:00,43.32,43.49,43.25,43.26,30900.0,34.4262,34.5613,34.3706,34.3786,30900.0
2005-11-15 14:30:00,43.33,43.45,43.26,43.41,13200.0,34.4342,34.5295,34.3786,34.4978,13200.0
2005-11-15 15:00:00,43.35,43.55,43.32,43.44,21300.0,34.4501,34.609,34.4262,34.5216,21300.0
2005-11-15 15:30:00,43.44,43.52,43.39,43.39,17600.0,34.5216,34.5852,34.4819,34.4819,17600.0
2005-11-16 09:30:00,43.55,43.9,43.43,43.59,25300.0,34.609,34.8872,34.5137,34.6408,25300.0
2005-11-16 10:00:00,43.6,43.74,43.47,43.59,18400.0,34.6487,34.76,34.5454,34.6408,18400.0
2005-11-16 10:30:00,43.6,43.75,43.53,43.75,16800.0,34.6487,34.768,34.5931,34.768,16800.0
2005-11-16 11:00:00,43.75,43.92,43.69,43.75,34900.0,34.768,34.9031,34.7203,34.768,34900.0
2005-11-16 11:30:00,43.76,43.76,43.68,43.75,11400.0,34.7759,34.7759,34.7123,34.768,11400.0
2005-11-16 12:00:00,43.75,43.75,43.66,43.74,8200.0,34.768,34.768,34.6964,34.76,8200.0
2005-11-16 12:30:00,43.73,43.75,43.69,43.73,5800.0,34.7521,34.768,34.7203,34.7521,5800.0
2005-11-16 13:00:00,43.69,43.72,43.5,43.67,19300.0,34.7203,34.7441,34.5693,34.7044,19300.0
2005-11-16 13:30:00,43.67,43.68,43.58,43.68,10700.0,34.7044,34.7123,34.6329,34.7123,10700.0
2005-11-16 14:00:00,43.68,43.77,43.54,43.77,20000.0,34.7123,34.7838,34.6011,34.7838,20000.0
2005-11-16 14:30:00,43.77,43.83,43.61,43.7,25200.0,34.7838,34.8315,34.6567,34.7282,25200.0
2005-11-16 15:00:00,43.67,43.8,43.63,43.69,20400.0,34.7044,34.8077,34.6726,34.7203,20400.0
2005-11-16 15:30:00,43.66,43.66,43.44,43.63,20100.0,34.6964,34.6964,34.5216,34.6726,20100.0
2005-11-17 09:30:00,43.61,43.61,43.21,43.31,27100.0,34.6567,34.6567,34.3388,34.4183,27100.0
2005-11-17 10:00:00,43.35,43.72,43.24,43.61,30200.0,34.4501,34.7441,34.3627,34.6567,30200.0
2005-11-17 10:30:00,43.62,43.8,43.55,43.55,19000.0,34.6646,34.8077,34.609,34.609,19000.0
2005-11-17 11:00:00,43.47,43.47,43.2,43.25,14700.0,34.5454,34.5454,34.3309,34.3706,14700.0
2005-11-17 11:30:00,43.25,43.37,43.25,43.32,10500.0,34.3706,34.466,34.3706,34.4262,10500.0
2005-11-17 12:00:00,43.32,43.49,43.28,43.46,13800.0,34.4262,34.5613,34.3944,34.5375,13800.0
2005-11-17 12:30:00,43.44,43.48,43.38,43.48,6500.0,34.5216,34.5534,34.4739,34.5534,6500.0
2005-11-17 13:00:00,43.47,43.48,43.39,43.44,9600.0,34.5454,34.5534,34.4819,34.5216,9600.0
2005-11-17 13:30:00,43.44,43.45,43.38,43.39,5000.0,34.5216,34.5295,34.4739,34.4819,5000.0
2005-11-17 14:00:00,43.38,43.45,43.37,43.43,8500.0,34.4739,34.5295,34.466,34.5137,8500.0
2005-11-17 14:30:00,43.44,43.65,43.4,43.52,36500.0,34.5216,34.6885,34.4898,34.5852,36500.0
2005-11-17 15:00:00,43.55,43.66,43.46,43.65,17100.0,34.609,34.6964,34.5375,34.6885,17100.0
2005-11-17 15:30:00,43.63,43.63,43.42,43.52,52000.0,34.6726,34.6726,34.5057,34.5852,52000.0
2005-11-18 09:30:00,43.5,43.65,43.35,43.56,19200.0,34.5693,34.6885,34.4501,34.617,19200.0
2005-11-18 10:00:00,43.62,43.71,43.54,43.57,25100.0,34.6646,34.7362,34.6011,34.6249,25100.0
2005-11-18 10:30:00,43.58,43.64,43.46,43.49,10000.0,34.6329,34.6805,34.5375,34.5613,10000.0
2005-11-18 11:00:00,43.5,43.51,43.35,43.44,27600.0,34.5693,34.5772,34.4501,34.5216,27600.0
2005-11-18 11:30:00,43.45,43.46,43.3,43.43,12100.0,34.5295,34.5375,34.4103,34.5137,12100.0
2005-11-18 12:00:00,43.43,43.69,43.43,43.68,12600.0,34.5137,34.7203,34.5137,34.7123,12600.0
2005-11-18 12:30:00,43.68,43.69,43.61,43.67,5600.0,34.7123,34.7203,34.6567,34.7044,5600.0
2005-11-18 13:00:00,43.62,43.74,43.62,43.74,7500.0,34.6646,34.76,34.6646,34.76,7500.0
2005-11-18 13:30:00,43.73,43.75,43.64,43.74,9400.0,34.7521,34.768,34.6805,34.76,9400.0
2005-11-18 14:00:00,43.75,43.75,43.64,43.67,9100.0,34.768,34.768,34.6805,34.7044,9100.0
2005-11-18 14:30:00,43.7,43.75,43.7,43.74,20000.0,34.7282,34.768,34.7282,34.76,20000.0
2005-11-18 15:00:00,43.74,43.79,43.65,43.74,35700.0,34.76,34.7997,34.6885,34.76,35700.0
2005-11-18 15:30:00,43.79,43.9,43.71,43.79,42500.0,34.7997,34.8872,34.7362,34.7997,42500.0
2005-11-21 09:30:00,43.65,43.89,43.61,43.65,27000.0,34.6885,34.8792,34.6567,34.6885,27000.0
2005-11-21 10:00:00,43.65,44.21,43.65,43.91,48400.0,34.6885,35.1335,34.6885,34.8951,48400.0
2005-11-21 10:30:00,44.0,44.05,43.84,44.05,29700.0,34.9666,35.0064,34.8395,35.0064,29700.0
2005-11-21 11:00:00,44.04,44.1,43.94,44.06,15100.0,34.9984,35.0461,34.9189,35.0143,15100.0
2005-11-21 11:30:00,44.06,44.06,43.95,43.98,5700.0,35.0143,35.0143,34.9269,34.9507,5700.0
2005-11-21 12:00:00,43.99,43.99,43.93,43.96,5000.0,34.9587,34.9587,34.911,34.9348,5000.0
2005-11-21 12:30:00,43.95,44.0,43.93,44.0,6400.0,34.9269,34.9666,34.911,34.9666,6400.0
2005-11-21 13:00:00,44.0,44.0,43.9,43.91,8400.0,34.9666,34.9666,34.8872,34.8951,8400.0
2005-11-21 13:30:00,43.91,44.08,43.91,44.05,14400.0,34.8951,35.0302,34.8951,35.0064,14400.0
2005-11-21 14:00:00,44.06,44.08,43.9,44.0,17900.0,35.0143,35.0302,34.8872,34.9666,17900.0
2005-11-21 14:30:00,43.94,44.08,43.88,44.08,10800.0,34.9189,35.0302,34.8713,35.0302,10800.0
2005-11-21 15:00:00,44.05,44.22,44.05,44.2,16000.0,35.0064,35.1415,35.0064,35.1256,16000.0
2005-11-21 15:30:00,44.2,44.24,44.17,44.2,33300.0,35.1256,35.1574,35.1017,35.1256,33300.0
2005-11-22 09:30:00,44.01,44.04,43.9,43.98,38600.0,34.9746,34.9984,34.8872,34.9507,38600.0
2005-11-22 10:00:00,44.06,44.14,43.94,44.05,16800.0,35.0143,35.0779,34.9189,35.0064,16800.0
2005-11-22 10:30:00,44.08,44.1,43.99,44.01,10500.0,35.0302,35.0461,34.9587,34.9746,10500.0
2005-11-22 11:00:00,44.01,44.09,43.98,44.03,11300.0,34.9746,35.0381,34.9507,34.9905,11300.0
2005-11-22 11:30:00,44.01,44.03,43.98,44.02,8000.0,34.9746,34.9905,34.9507,34.9825,8000.0
2005-11-22 12:00:00,44.03,44.23,44.01,44.17,24100.0,34.9905,35.1494,34.9746,35.1017,24100.0
2005-11-22 12:30:00,44.18,44.39,44.18,44.28,20200.0,35.1097,35.2766,35.1097,35.1891,20200.0
2005-11-22 13:00:00,44.28,44.36,44.08,44.12,12000.0,35.1891,35.2527,35.0302,35.062,12000.0
2005-11-22 13:30:00,44.12,44.3,44.07,44.26,23600.0,35.062,35.205,35.0223,35.1732,23600.0
2005-11-22 14:00:00,44.26,44.49,44.26,44.46,34000.0,35.1732,35.356,35.1732,35.3322,34000.0
2005-11-22 14:30:00,44.47,44.63,44.47,44.58,31800.0,35.3401,35.4673,35.3401,35.4276,31800.0
2005-11-22 15:00:00,44.58,44.72,44.55,44.58,43300.0,35.4276,35.5388,35.4037,35.4276,43300.0
2005-11-22 15:30:00,44.57,44.75,44.57,44.7,34200.0,35.4196,35.5626,35.4196,35.5229,34200.0
2005-11-23 09:30:00,44.74,44.82,44.56,44.8,17000.0,35.5547,35.6183,35.4117,35.6024,17000.0
2005-11-23 10:00:00,44.78,44.92,44.7,44.74,16600.0,35.5865,35.6977,35.5229,35.5547,16600.0
2005-11-23 10:30:00,44.75,44.85,44.7,44.8,16500.0,35.5626,35.6421,35.5229,35.6024,16500.0
2005-11-23 11:00:00,44.81,44.94,44.81,44.89,13900.0,35.6103,35.7136,35.6103,35.6739,13900.0
2005-11-23 11:30:00,44.89,44.99,44.87,44.88,22400.0,35.6739,35.7534,35.658,35.666,22400.0
2005-11-23 12:00:00,44.89,44.9,44.65,44.7,21700.0,35.6739,35.6819,35.4832,35.5229,21700.0
2005-11-23 12:30:00,44.65,44.66,44.46,44.64,22300.0,35.4832,35.4911,35.3322,35.4752,22300.0
2005-11-23 13:00:00,44.64,44.72,44.63,44.66,9400.0,35.4752,35.5388,35.4673,35.4911,9400.0
2005-11-23 13:30:00,44.66,44.69,44.59,44.69,9600.0,35.4911,35.515,35.4355,35.515,9600.0
2005-11-23 14:00:00,44.65,44.86,44.63,44.79,19400.0,35.4832,35.6501,35.4673,35.5944,19400.0
2005-11-23 14:30:00,44.79,44.81,44.69,44.73,13600.0,35.5944,35.6103,35.515,35.5468,13600.0
2005-11-23 15:00:00,44.72,44.72,44.51,44.59,12500.0,35.5388,35.5388,35.3719,35.4355,12500.0
2005-11-23 15:30:00,44.62,44.66,44.51,44.56,15300.0,35.4593,35.4911,35.3719,35.4117,15300.0
2005-11-25 09:30:00,44.5,44.53,44.42,44.45,10200.0,35.364,35.3878,35.3004,35.3242,10200.0
2005-11-25 10:00:00,44.45,44.55,44.41,44.49,2400.0,35.3242,35.4037,35.2925,35.356,2400.0
2005-11-25 10:30:00,44.5,44.6,44.45,44.5,5600.0,35.364,35.4434,35.3242,35.364,5600.0
2005-11-25 11:00:00,44.5,44.55,44.4,44.48,5900.0,35.364,35.4037,35.2845,35.3481,5900.0
2005-11-25 11:30:00,44.49,44.69,44.49,44.52,4700.0,35.356,35.515,35.356,35.3799,4700.0
2005-11-25 12:00:00,44.52,44.59,44.4,44.59,4400.0,35.3799,35.4355,35.2845,35.4355,4400.0
2005-11-25 12:30:00,44.59,44.71,44.59,44.63,7800.0,35.4355,35.5309,35.4355,35.4673,7800.0
2005-11-25 13:00:00,44.62,44.62,44.62,44.62,500.0,35.4593,35.4593,35.4593,35.4593,500.0
2005-11-25 13:30:00,44.62,44.62,44.62,44.62,0.0,35.4593,35.4593,35.4593,35.4593,0.0
2005-11-25 14:00:00,44.62,44.62,44.62,44.62,0.0,35.4593,35.4593,35.4593,35.4593,0.0
2005-11-25 14:30:00,44.62,44.62,44.62,44.62,0.0,35.4593,35.4593,35.4593,35.4593,0.0
2005-11-25 15:00:00,44.62,44.62,44.62,44.62,0.0,35.4593,35.4593,35.4593,35.4593,0.0
2005-11-25 15:30:00,44.62,44.62,44.62,44.62,0.0,35.4593,35.4593,35.4593,35.4593,0.0
2005-11-28 09:30:00,44.53,44.81,44.39,44.44,28300.0,35.3878,35.6103,35.2766,35.3163,28300.0
2005-11-28 10:00:00,44.48,44.6,44.35,44.5,26100.0,35.3481,35.4434,35.2448,35.364,26100.0
2005-11-28 10:30:00,44.49,44.54,44.41,44.54,31600.0,35.356,35.3958,35.2925,35.3958,31600.0
2005-11-28 11:00:00,44.5,44.62,44.46,44.52,21100.0,35.364,35.4593,35.3322,35.3799,21100.0
2005-11-28 11:30:00,44.52,44.61,44.4,44.43,16700.0,35.3799,35.4514,35.2845,35.3083,16700.0
2005-11-28 12:00:00,44.43,44.49,44.36,44.49,9600.0,35.3083,35.356,35.2527,35.356,9600.0
2005-11-28 12:30:00,44.5,44.53,44.39,44.39,7500.0,35.364,35.3878,35.2766,35.2766,7500.0
2005-11-28 13:00:00,44.4,44.4,44.32,44.33,14500.0,35.2845,35.2845,35.2209,35.2289,14500.0
2005-11-28 13:30:00,44.33,44.35,44.28,44.35,10800.0,35.2289,35.2448,35.1891,35.2448,10800.0
2005-11-28 14:00:00,44.36,44.45,44.34,44.44,21400.0,35.2527,35.3242,35.2368,35.3163,21400.0
2005-11-28 14:30:00,44.43,44.49,44.4,44.48,11600.0,35.3083,35.356,35.2845,35.3481,11600.0
2005-11-28 15:00:00,44.47,44.48,44.39,44.39,23300.0,35.3401,35.3481,35.2766,35.2766,23300.0
2005-11-28 15:30:00,44.39,44.4,44.25,44.33,28600.0,35.2766,35.2845,35.1653,35.2289,28600.0
2005-11-29 09:30:00,44.33,44.6,44.33,44.6,6200.0,35.2289,35.4434,35.2289,35.4434,6200.0
2005-11-29 10:00:00,44.6,44.72,44.6,44.72,4600.0,35.4434,35.5388,35.4434,35.5388,4600.0
2005-11-29 10:30:00,44.72,44.72,44.36,44.39,12300.0,35.5388,35.5388,35.2527,35.2766,12300.0
2005-11-29 11:00:00,44.36,44.6,44.31,44.49,8900.0,35.2527,35.4434,35.213,35.356,8900.0
2005-11-29 11:30:00,44.48,44.54,44.42,44.48,11900.0,35.3481,35.3958,35.3004,35.3481,11900.0
2005-11-29 12:00:00,44.43,44.45,44.34,44.42,3600.0,35.3083,35.3242,35.2368,35.3004,3600.0
2005-11-29 12:30:00,44.39,44.4,44.34,44.35,6500.0,35.2766,35.2845,35.2368,35.2448,6500.0
2005-11-29 13:00:00,44.31,44.31,44.15,44.25,18900.0,35.213,35.213,35.0858,35.1653,18900.0
2005-11-29 13:30:00,44.25,44.38,44.23,44.38,14100.0,35.1653,35.2686,35.1494,35.2686,14100.0
2005-11-29 14:00:00,44.39,44.47,44.28,44.47,10900.0,35.2766,35.3401,35.1891,35.3401,10900.0
2005-11-29 14:30:00,44.43,44.52,44.3,44.3,24500.0,35.3083,35.3799,35.205,35.205,24500.0
2005-11-29 15:00:00,44.33,44.49,44.32,44.43,15500.0,35.2289,35.356,35.2209,35.3083,15500.0
2005-11-29 15:30:00,44.43,44.5,44.39,44.42,24400.0,35.3083,35.364,35.2766,35.3004,24400.0
2005-11-30 09:30:00,44.41,44.53,44.33,44.35,18900.0,35.2925,35.3878,35.2289,35.2448,18900.0
2005-11-30 10:00:00,44.31,44.41,44.28,44.41,10500.0,35.213,35.2925,35.1891,35.2925,10500.0
2005-11-30 10:30:00,44.4,44.8,44.39,44.51,39200.0,35.2845,35.6024,35.2766,35.3719,39200.0
2005-11-30 11:00:00,44.51,44.68,44.51,44.68,12100.0,35.3719,35.507,35.3719,35.507,12100.0
2005-11-30 11:30:00,44.7,44.77,44.52,44.57,12500.0,35.5229,35.5785,35.3799,35.4196,12500.0
2005-11-30 12:00:00,44.57,44.65,44.54,44.58,6800.0,35.4196,35.4832,35.3958,35.4276,6800.0
2005-11-30 12:30:00,44.58,44.6,44.54,44.6,2300.0,35.4276,35.4434,35.3958,35.4434,2300.0
2005-11-30 13:00:00,44.62,44.64,44.58,44.58,4900.0,35.4593,35.4752,35.4276,35.4276,4900.0
2005-11-30 13:30:00,44.56,44.66,44.55,44.66,4700.0,35.4117,35.4911,35.4037,35.4911,4700.0
2005-11-30 14:00:00,44.65,44.8,44.64,44.74,13500.0,35.4832,35.6024,35.4752,35.5547,13500.0
2005-11-30 14:30:00,44.69,44.85,44.68,44.78,17800.0,35.515,35.6421,35.507,35.5865,17800.0
2005-11-30 15:00:00,44.78,44.85,44.76,44.85,30700.0,35.5865,35.6421,35.5706,35.6421,30700.0
2005-11-30 15:30:00,44.85,44.87,44.8,44.84,38000.0,35.6421,35.658,35.6024,35.6342,38000.0
2005-12-01 09:30:00,44.97,44.99,44.75,44.76,15800.0,35.7375,35.7534,35.5626,35.5706,15800.0
2005-12-01 10:00:00,44.76,44.8,44.66,44.77,16000.0,35.5706,35.6024,35.4911,35.5785,16000.0
2005-12-01 10:30:00,44.76,44.8,44.72,44.8,7200.0,35.5706,35.6024,35.5388,35.6024,7200.0
2005-12-01 11:00:00,44.76,44.8,44.76,44.79,10300.0,35.5706,35.6024,35.5706,35.5944,10300.0
2005-12-01 11:30:00,44.77,44.96,44.74,44.85,28700.0,35.5785,35.7295,35.5547,35.6421,28700.0
2005-12-01 12:00:00,44.85,44.93,44.81,44.9,7600.0,35.6421,35.7057,35.6103,35.6819,7600.0
2005-12-01 12:30:00,44.9,45.05,44.9,45.05,10000.0,35.6819,35.8011,35.6819,35.8011,10000.0
2005-12-01 13:00:00,45.05,45.05,44.89,44.93,8300.0,35.8011,35.8011,35.6739,35.7057,8300.0
2005-12-01 13:30:00,44.93,44.99,44.86,44.91,12600.0,35.7057,35.7534,35.6501,35.6898,12600.0
2005-12-01 14:00:00,44.94,44.95,44.83,44.85,9900.0,35.7136,35.7216,35.6262,35.6421,9900.0
2005-12-01 14:30:00,44.85,44.96,44.84,44.93,20400.0,35.6421,35.7295,35.6342,35.7057,20400.0
2005-12-01 15:00:00,44.93,44.98,44.91,44.95,7800.0,35.7057,35.7454,35.6898,35.7216,7800.0
2005-12-01 15:30:00,44.95,45.0,44.95,45.0,27100.0,35.7216,35.7613,35.7216,35.7613,27100.0
2005-12-02 09:30:00,45.0,45.16,44.65,44.88,13600.0,35.7613,35.8885,35.4832,35.666,13600.0
2005-12-02 10:00:00,45.01,45.06,44.89,45.0,8400.0,35.7693,35.809,35.6739,35.7613,8400.0
2005-12-02 10:30:00,45.0,45.0,44.76,44.94,7300.0,35.7613,35.7613,35.5706,35.7136,7300.0
2005-12-02 11:00:00,44.96,45.13,44.96,45.1,28600.0,35.7295,35.8646,35.7295,35.8408,28600.0
2005-12-02 11:30:00,45.1,45.1,45.0,45.0,7900.0,35.8408,35.8408,35.7613,35.7613,7900.0
2005-12-02 12:00:00,44.94,45.0,44.94,44.97,5100.0,35.7136,35.7613,35.7136,35.7375,5100.0
2005-12-02 12:30:00,44.97,44.97,44.9,44.91,10200.0,35.7375,35.7375,35.6819,35.6898,10200.0
2005-12-02 13:00:00,44.91,44.95,44.89,44.95,13000.0,35.6898,35.7216,35.6739,35.7216,13000.0
2005-12-02 13:30:00,44.95,45.0,44.93,44.99,3100.0,35.7216,35.7613,35.7057,35.7534,3100.0
2005-12-02 14:00:00,44.98,45.09,44.96,45.09,12200.0,35.7454,35.8328,35.7295,35.8328,12200.0
2005-12-02 14:30:00,45.1,45.12,44.96,45.1,16700.0,35.8408,35.8567,35.7295,35.8408,16700.0
2005-12-02 15:00:00,45.1,45.14,45.03,45.13,13200.0,35.8408,35.8726,35.7852,35.8646,13200.0
2005-12-02 15:30:00,45.13,45.24,45.13,45.22,19800.0,35.8646,35.9521,35.8646,35.9362,19800.0
2005-12-05 09:30:00,45.3,45.3,44.95,44.97,18100.0,35.9997,35.9997,35.7216,35.7375,18100.0
2005-12-05 10:00:00,45.02,45.07,44.68,44.72,20800.0,35.7772,35.817,35.507,35.5388,20800.0
2005-12-05 10:30:00,44.71,44.77,44.6,44.71,8600.0,35.5309,35.5785,35.4434,35.5309,8600.0
2005-12-05 11:00:00,44.7,44.7,44.49,44.52,11200.0,35.5229,35.5229,35.356,35.3799,11200.0
2005-12-05 11:30:00,44.52,44.6,44.5,44.6,7400.0,35.3799,35.4434,35.364,35.4434,7400.0
2005-12-05 12:00:00,44.6,44.77,44.6,44.73,5000.0,35.4434,35.5785,35.4434,35.5468,5000.0
2005-12-05 12:30:00,44.74,44.95,44.73,44.82,12400.0,35.5547,35.7216,35.5468,35.6183,12400.0
2005-12-05 13:00:00,44.82,44.88,44.79,44.88,11300.0,35.6183,35.666,35.5944,35.666,11300.0
2005-12-05 13:30:00,44.88,44.88,44.73,44.76,12400.0,35.666,35.666,35.5468,35.5706,12400.0
2005-12-05 14:00:00,44.77,44.82,44.65,44.67,18300.0,35.5785,35.6183,35.4832,35.4991,18300.0
2005-12-05 14:30:00,44.67,44.76,44.6,44.74,10900.0,35.4991,35.5706,35.4434,35.5547,10900.0
2005-12-05 15:00:00,44.75,44.8,44.72,44.75,16100.0,35.5626,35.6024,35.5388,35.5626,16100.0
2005-12-05 15:30:00,44.74,44.89,44.74,44.87,21800.0,35.5547,35.6739,35.5547,35.658,21800.0
2005-12-06 09:30:00,44.58,44.84,44.58,44.69,18800.0,35.4276,35.6342,35.4276,35.515,18800.0
2005-12-06 10:00:00,44.69,44.82,44.6,44.82,6000.0,35.515,35.6183,35.4434,35.6183,6000.0
2005-12-06 10:30:00,44.9,45.0,44.84,44.93,4400.0,35.6819,35.7613,35.6342,35.7057,4400.0
2005-12-06 11:00:00,44.93,45.02,44.8,44.81,6400.0,35.7057,35.7772,35.6024,35.6103,6400.0
2005-12-06 11:30:00,44.83,44.83,44.7,44.7,6300.0,35.6262,35.6262,35.5229,35.5229,6300.0
2005-12-06 12:00:00,44.68,44.75,44.58,44.74,15300.0,35.507,35.5626,35.4276,35.5547,15300.0
2005-12-06 12:30:00,44.67,44.8,44.67,44.74,6200.0,35.4991,35.6024,35.4991,35.5547,6200.0
2005-12-06 13:00:00,44.75,44.84,44.74,44.74,26800.0,35.5626,35.6342,35.5547,35.5547,26800.0
2005-12-06 13:30:00,44.73,44.75,44.68,44.7,8500.0,35.5468,35.5626,35.507,35.5229,8500.0
2005-12-06 14:00:00,44.74,44.84,44.63,44.67,10300.0,35.5547,35.6342,35.4673,35.4991,10300.0
2005-12-06 14:30:00,44.66,44.84,44.66,44.84,14100.0,35.4911,35.6342,35.4911,35.6342,14100.0
2005-12-06 15:00:00,44.84,44.95,44.8,44.82,17900.0,35.6342,35.7216,35.6024,35.6183,17900.0
2005-12-06 15:30:00,44.82,44.82,44.58,44.6,42000.0,35.6183,35.6183,35.4276,35.4434,42000.0
2005-12-07 09:30:00,44.75,44.95,44.47,44.53,11800.0,35.5626,35.7216,35.3401,35.3878,11800.0
2005-12-07 10:00:00,44.57,44.74,44.54,44.66,11500.0,35.4196,35.5547,35.3958,35.4911,11500.0
2005-12-07 10:30:00,44.63,44.95,44.63,44.78,18900.0,35.4673,35.7216,35.4673,35.5865,18900.0
2005-12-07 11:00:00,44.78,44.93,44.73,44.93,67700.0,35.5865,35.7057,35.5468,35.7057,67700.0
2005-12-07 11:30:00,44.92,45.17,44.92,44.93,14600.0,35.6977,35.8964,35.6977,35.7057,14600.0
2005-12-07 12:00:00,44.93,45.06,44.89,45.02,16300.0,35.7057,35.809,35.6739,35.7772,16300.0
2005-12-07 12:30:00,45.0,45.07,44.99,44.99,5000.0,35.7613,35.817,35.7534,35.7534,5000.0
2005-12-07 13:00:00,45.0,45.06,44.99,45.0,7700.0,35.7613,35.809,35.7534,35.7613,7700.0
2005-12-07 13:30:00,44.98,44.98,44.82,44.85,8600.0,35.7454,35.7454,35.6183,35.6421,8600.0
2005-12-07 14:00:00,44.83,44.92,44.83,44.92,10700.0,35.6262,35.6977,35.6262,35.6977,10700.0
2005-12-07 14:30:00,44.92,45.05,44.91,44.98,14600.0,35.6977,35.8011,35.6898,35.7454,14600.0
2005-12-07 15:00:00,44.98,44.98,44.8,44.87,17200.0,35.7454,35.7454,35.6024,35.658,17200.0
2005-12-07 15:30:00,44.85,44.96,44.81,44.85,56000.0,35.6421,35.7295,35.6103,35.6421,56000.0
2005-12-08 09:30:00,44.64,45.01,44.52,44.88,15000.0,35.4752,35.7693,35.3799,35.666,15000.0
2005-12-08 10:00:00,44.85,45.0,44.85,44.98,7100.0,35.6421,35.7613,35.6421,35.7454,7100.0
2005-12-08 10:30:00,44.99,45.21,44.99,45.21,11400.0,35.7534,35.9282,35.7534,35.9282,11400.0
2005-12-08 11:00:00,45.2,45.44,45.2,45.44,13800.0,35.9203,36.111,35.9203,36.111,13800.0
2005-12-08 11:30:00,45.44,45.67,45.4,45.65,24800.0,36.111,36.2938,36.0792,36.2779,24800.0
2005-12-08 12:00:00,45.66,45.77,45.65,45.66,14900.0,36.2858,36.3732,36.2779,36.2858,14900.0
2005-12-08 12:30:00,45.69,45.69,45.39,45.41,14800.0,36.3097,36.3097,36.0713,36.0871,14800.0
2005-12-08 13:00:00,45.42,45.45,45.37,45.43,11100.0,36.0951,36.1189,36.0554,36.103,11100.0
2005-12-08 13:30:00,45.43,45.43,45.35,45.36,6500.0,36.103,36.103,36.0395,36.0474,6500.0
2005-12-08 14:00:00,45.34,45.34,44.76,44.87,22000.0,36.0315,36.0315,35.5706,35.658,22000.0
2005-12-08 14:30:00,44.86,44.95,44.75,44.94,17600.0,35.6501,35.7216,35.5626,35.7136,17600.0
2005-12-08 15:00:00,44.95,45.0,44.94,44.99,10800.0,35.7216,35.7613,35.7136,35.7534,10800.0
2005-12-08 15:30:00,45.0,45.08,44.93,45.05,34300.0,35.7613,35.8249,35.7057,35.8011,34300.0
2005-12-09 09:30:00,45.0,45.38,45.0,45.17,30500.0,35.7613,36.0633,35.7613,35.8964,30500.0
2005-12-09 10:00:00,45.16,45.16,45.11,45.14,12500.0,35.8885,35.8885,35.8487,35.8726,12500.0
2005-12-09 10:30:00,45.14,45.14,45.06,45.13,13100.0,35.8726,35.8726,35.809,35.8646,13100.0
2005-12-09 11:00:00,45.14,45.36,45.05,45.36,16900.0,35.8726,36.0474,35.8011,36.0474,16900.0
2005-12-09 11:30:00,45.36,45.45,45.35,45.41,10000.0,36.0474,36.1189,36.0395,36.0871,10000.0
2005-12-09 12:00:00,45.42,45.49,45.41,45.48,8100.0,36.0951,36.1507,36.0871,36.1428,8100.0
2005-12-09 12:30:00,45.47,45.47,45.34,45.38,10600.0,36.1348,36.1348,36.0315,36.0633,10600.0
2005-12-09 13:00:00,45.41,45.77,45.41,45.74,13000.0,36.0871,36.3732,36.0871,36.3494,13000.0
2005-12-09 13:30:00,45.76,45.84,45.65,45.78,12200.0,36.3653,36.4289,36.2779,36.3812,12200.0
2005-12-09 14:00:00,45.79,45.85,45.74,45.8,11600.0,36.3891,36.4368,36.3494,36.3971,11600.0
2005-12-09 14:30:00,45.8,45.85,45.74,45.74,11900.0,36.3971,36.4368,36.3494,36.3494,11900.0
2005-12-09 15:00:00,45.73,45.84,45.6,45.84,17400.0,36.3415,36.4289,36.2381,36.4289,17400.0
2005-12-09 15:30:00,45.84,45.84,45.55,45.61,32400.0,36.4289,36.4289,36.1984,36.2461,32400.0
2005-12-12 09:30:00,45.86,45.88,45.65,45.8,12500.0,36.4448,36.4607,36.2779,36.3971,12500.0
2005-12-12 10:00:00,45.81,45.99,45.79,45.95,7800.0,36.405,36.5481,36.3891,36.5163,7800.0
2005-12-12 10:30:00,45.99,46.0,45.88,46.0,12200.0,36.5481,36.556,36.4607,36.556,12200.0
2005-12-12 11:00:00,45.99,46.17,45.88,46.1,26500.0,36.5481,36.6911,36.4607,36.6355,26500.0
2005-12-12 11:30:00,46.1,46.1,46.06,46.08,5200.0,36.6355,36.6355,36.6037,36.6196,5200.0
2005-12-12 12:00:00,46.08,46.09,45.75,45.75,9500.0,36.6196,36.6275,36.3573,36.3573,9500.0
2005-12-12 12:30:00,45.74,45.74,45.66,45.69,5200.0,36.3494,36.3494,36.2858,36.3097,5200.0
2005-12-12 13:00:00,45.7,45.7,45.58,45.62,7200.0,36.3176,36.3176,36.2222,36.254,7200.0
2005-12-12 13:30:00,45.61,45.82,45.55,45.79,17000.0,36.2461,36.413,36.1984,36.3891,17000.0
2005-12-12 14:00:00,45.83,45.88,45.59,45.66,14500.0,36.4209,36.4607,36.2302,36.2858,14500.0
2005-12-12 14:30:00,45.65,45.67,45.52,45.66,21300.0,36.2779,36.2938,36.1746,36.2858,21300.0
2005-12-12 15:00:00,45.67,45.74,45.62,45.71,14900.0,36.2938,36.3494,36.254,36.3256,14900.0
2005-12-12 15:30:00,45.71,45.72,45.57,45.67,29500.0,36.3256,36.3335,36.2143,36.2938,29500.0
2005-12-13 09:30:00,45.5,45.58,45.34,45.42,17400.0,36.1587,36.2222,36.0315,36.0951,17400.0
2005-12-13 10:00:00,45.43,45.57,45.36,45.41,16200.0,36.103,36.2143,36.0474,36.0871,16200.0
2005-12-13 10:30:00,45.47,45.69,45.44,45.69,16900.0,36.1348,36.3097,36.111,36.3097,16900.0
2005-12-13 11:00:00,45.69,45.73,45.66,45.69,12600.0,36.3097,36.3415,36.2858,36.3097,12600.0
2005-12-13 11:30:00,45.67,45.76,45.67,45.7,19400.0,36.2938,36.3653,36.2938,36.3176,19400.0
2005-12-13 12:00:00,45.68,45.72,45.67,45.69,14200.0,36.3017,36.3335,36.2938,36.3097,14200.0
2005-12-13 12:30:00,45.69,45.7,45.57,45.57,13900.0,36.3097,36.3176,36.2143,36.2143,13900.0
2005-12-13 13:00:00,45.58,45.59,45.54,45.58,13000.0,36.2222,36.2302,36.1905,36.2222,13000.0
2005-12-13 13:30:00,45.58,45.58,45.36,45.4,18400.0,36.2222,36.2222,36.0474,36.0792,18400.0
2005-12-13 14:00:00,45.38,45.7,45.31,45.59,21100.0,36.0633,36.3176,36.0077,36.2302,21100.0
2005-12-13 14:30:00,45.59,45.69,45.51,45.69,19200.0,36.2302,36.3097,36.1666,36.3097,19200.0
2005-12-13 15:00:00,45.69,45.7,45.55,45.58,24800.0,36.3097,36.3176,36.1984,36.2222,24800.0
2005-12-13 15:30:00,45.58,45.77,45.55,45.67,31400.0,36.2222,36.3732,36.1984,36.2938,31400.0
2005-12-14 09:30:00,45.75,45.78,45.5,45.64,8300.0,36.3573,36.3812,36.1587,36.2699,8300.0
2005-12-14 10:00:00,45.7,45.78,45.67,45.76,7800.0,36.3176,36.3812,36.2938,36.3653,7800.0
2005-12-14 10:30:00,45.76,45.78,45.68,45.73,13600.0,36.3653,36.3812,36.3017,36.3415,13600.0
2005-12-14 11:00:00,45.71,45.74,45.69,45.69,10300.0,36.3256,36.3494,36.3097,36.3097,10300.0
2005-12-14 11:30:00,45.69,45.76,45.68,45.7,4100.0,36.3097,36.3653,36.3017,36.3176,4100.0
2005-12-14 12:00:00,45.74,45.74,45.7,45.71,2400.0,36.3494,36.3494,36.3176,36.3256,2400.0
2005-12-14 12:30:00,45.71,45.79,45.7,45.7,6200.0,36.3256,36.3891,36.3176,36.3176,6200.0
2005-12-14 13:00:00,45.78,45.78,45.7,45.73,5500.0,36.3812,36.3812,36.3176,36.3415,5500.0
2005-12-14 13:30:00,45.73,45.75,45.7,45.74,29000.0,36.3415,36.3573,36.3176,36.3494,29000.0
2005-12-14 14:00:00,45.73,45.73,45.6,45.69,6900.0,36.3415,36.3415,36.2381,36.3097,6900.0
2005-12-14 14:30:00,45.68,45.72,45.68,45.71,17500.0,36.3017,36.3335,36.3017,36.3256,17500.0
2005-12-14 15:00:00,45.72,45.74,45.69,45.72,7100.0,36.3335,36.3494,36.3097,36.3335,7100.0
2005-12-14 15:30:00,45.72,45.75,45.71,45.72,14600.0,36.3335,36.3573,36.3256,36.3335,14600.0
2005-12-15 09:30:00,45.75,45.94,45.67,45.77,11900.0,36.3573,36.5083,36.2938,36.3732,11900.0
2005-12-15 10:00:00,45.78,45.94,45.65,45.83,9600.0,36.3812,36.5083,36.2779,36.4209,9600.0
2005-12-15 10:30:00,45.82,46.0,45.75,45.99,14000.0,36.413,36.556,36.3573,36.5481,14000.0
2005-12-15 11:00:00,45.99,46.12,45.97,46.06,16900.0,36.5481,36.6514,36.5322,36.6037,16900.0
2005-12-15 11:30:00,46.04,46.17,46.03,46.12,11100.0,36.5878,36.6911,36.5799,36.6514,11100.0
2005-12-15 12:00:00,46.13,46.13,46.0,46.0,10000.0,36.6593,36.6593,36.556,36.556,10000.0
2005-12-15 12:30:00,46.0,46.03,45.99,46.01,4600.0,36.556,36.5799,36.5481,36.564,4600.0
2005-12-15 13:00:00,46.0,46.01,45.95,45.98,8900.0,36.556,36.564,36.5163,36.5401,8900.0
2005-12-15 13:30:00,45.98,46.02,45.97,46.01,10500.0,36.5401,36.5719,36.5322,36.564,10500.0
2005-12-15 14:00:00,46.02,46.16,46.0,46.02,22700.0,36.5719,36.6832,36.556,36.5719,22700.0
2005-12-15 14:30:00,46.03,46.03,45.94,45.94,4100.0,36.5799,36.5799,36.5083,36.5083,4100.0
2005-12-15 15:00:00,45.94,46.02,45.91,46.0,11500.0,36.5083,36.5719,36.4845,36.556,11500.0
2005-12-15 15:30:00,46.01,46.01,45.88,45.88,13000.0,36.564,36.564,36.4607,36.4607,13000.0
2005-12-16 09:30:00,46.07,46.1,45.75,45.77,19900.0,36.6116,36.6355,36.3573,36.3732,19900.0
2005-12-16 10:00:00,45.72,45.83,45.58,45.59,7500.0,36.3335,36.4209,36.2222,36.2302,7500.0
2005-12-16 10:30:00,45.56,45.57,45.45,45.55,11100.0,36.2064,36.2143,36.1189,36.1984,11100.0
2005-12-16 11:00:00,45.56,45.72,45.55,45.68,8100.0,36.2064,36.3335,36.1984,36.3017,8100.0
2005-12-16 11:30:00,45.68,45.7,45.46,45.47,9400.0,36.3017,36.3176,36.1269,36.1348,9400.0
2005-12-16 12:00:00,45.46,45.46,45.34,45.34,11800.0,36.1269,36.1269,36.0315,36.0315,11800.0
2005-12-16 12:30:00,45.35,45.36,45.32,45.34,7700.0,36.0395,36.0474,36.0156,36.0315,7700.0
2005-12-16 13:00:00,45.34,45.35,45.23,45.23,10800.0,36.0315,36.0395,35.9441,35.9441,10800.0
2005-12-16 13:30:00,45.22,45.32,45.22,45.31,12900.0,35.9362,36.0156,35.9362,36.0077,12900.0
2005-12-16 14:00:00,45.33,45.45,45.33,45.36,8600.0,36.0236,36.1189,36.0236,36.0474,8600.0
2005-12-16 14:30:00,45.32,45.32,45.07,45.09,33300.0,36.0156,36.0156,35.817,35.8328,33300.0
2005-12-16 15:00:00,45.09,45.1,44.93,45.06,28400.0,35.8328,35.8408,35.7057,35.809,28400.0
2005-12-16 15:30:00,45.06,45.07,44.89,45.02,65000.0,35.809,35.817,35.6739,35.7772,65000.0
2005-12-19 09:30:00,45.12,45.27,45.12,45.13,9300.0,35.8567,35.9759,35.8567,35.8646,9300.0
2005-12-19 10:00:00,45.16,45.17,45.05,45.17,11500.0,35.8885,35.8964,35.8011,35.8964,11500.0
2005-12-19 10:30:00,45.13,45.19,45.11,45.12,4800.0,35.8646,35.9123,35.8487,35.8567,4800.0
2005-12-19 11:00:00,45.12,45.23,45.02,45.02,10100.0,35.8567,35.9441,35.7772,35.7772,10100.0
2005-12-19 11:30:00,44.99,44.99,44.85,44.85,10300.0,35.7534,35.7534,35.6421,35.6421,10300.0
2005-12-19 12:00:00,44.87,44.97,44.87,44.92,13700.0,35.658,35.7375,35.658,35.6977,13700.0
2005-12-19 12:30:00,44.88,44.92,44.82,44.83,13200.0,35.666,35.6977,35.6183,35.6262,13200.0
2005-12-19 13:00:00,44.84,44.84,44.56,44.6,19000.0,35.6342,35.6342,35.4117,35.4434,19000.0
2005-12-19 13:30:00,44.59,44.6,44.27,44.29,32100.0,35.4355,35.4434,35.1812,35.1971,32100.0
2005-12-19 14:00:00,44.27,44.27,43.93,44.11,35600.0,35.1812,35.1812,34.911,35.054,35600.0
2005-12-19 14:30:00,44.1,44.36,44.06,44.34,8700.0,35.0461,35.2527,35.0143,35.2368,8700.0
2005-12-19 15:00:00,44.34,44.36,44.23,44.25,13600.0,35.2368,35.2527,35.1494,35.1653,13600.0
2005-12-19 15:30:00,44.23,44.24,44.08,44.12,29800.0,35.1494,35.1574,35.0302,35.062,29800.0
2005-12-20 09:30:00,44.23,44.23,43.87,43.91,15200.0,35.1494,35.1494,34.8633,34.8951,15200.0
2005-12-20 10:00:00,43.91,43.98,43.8,43.87,5300.0,34.8951,34.9507,34.8077,34.8633,5300.0
2005-12-20 10:30:00,43.87,43.99,43.56,43.98,13200.0,34.8633,34.9587,34.617,34.9507,13200.0
2005-12-20 11:00:00,43.92,44.04,43.92,44.0,6300.0,34.9031,34.9984,34.9031,34.9666,6300.0
2005-12-20 11:30:00,43.97,44.02,43.92,43.92,6100.0,34.9428,34.9825,34.9031,34.9031,6100.0
2005-12-20 12:00:00,43.92,44.25,43.91,44.23,9000.0,34.9031,35.1653,34.8951,35.1494,9000.0
2005-12-20 12:30:00,44.26,44.43,44.26,44.42,3100.0,35.1732,35.3083,35.1732,35.3004,3100.0
2005-12-20 13:00:00,44.42,44.55,44.42,44.55,4000.0,35.3004,35.4037,35.3004,35.4037,4000.0
2005-12-20 13:30:00,44.55,44.57,44.37,44.5,8000.0,35.4037,35.4196,35.2607,35.364,8000.0
2005-12-20 14:00:00,44.49,44.49,44.3,44.42,5900.0,35.356,35.356,35.205,35.3004,5900.0
2005-12-20 14:30:00,44.43,44.43,44.35,44.35,8400.0,35.3083,35.3083,35.2448,35.2448,8400.0
2005-12-20 15:00:00,44.35,44.35,44.07,44.12,9200.0,35.2448,35.2448,35.0223,35.062,9200.0
2005-12-20 15:30:00,44.11,44.24,44.1,44.14,18900.0,35.054,35.1574,35.0461,35.0779,18900.0
2005-12-21 09:30:00,44.0,44.16,44.0,44.04,18200.0,34.9666,35.0938,34.9666,34.9984,18200.0
2005-12-21 10:00:00,44.03,44.64,44.0,44.52,26200.0,34.9905,35.4752,34.9666,35.3799,26200.0
2005-12-21 10:30:00,44.52,44.63,44.45,44.49,20000.0,35.3799,35.4673,35.3242,35.356,20000.0
2005-12-21 11:00:00,44.49,44.57,44.47,44.5,13900.0,35.356,35.4196,35.3401,35.364,13900.0
2005-12-21 11:30:00,44.5,44.54,44.4,44.45,6400.0,35.364,35.3958,35.2845,35.3242,6400.0
2005-12-21 12:00:00,44.45,44.45,44.31,44.31,9800.0,35.3242,35.3242,35.213,35.213,9800.0
2005-12-21 12:30:00,44.33,44.39,44.32,44.32,16800.0,35.2289,35.2766,35.2209,35.2209,16800.0
2005-12-21 13:00:00,44.33,44.34,44.2,44.2,5100.0,35.2289,35.2368,35.1256,35.1256,5100.0
2005-12-21 13:30:00,44.2,44.27,44.17,44.2,13500.0,35.1256,35.1812,35.1017,35.1256,13500.0
2005-12-21 14:00:00,44.2,44.2,44.03,44.07,29000.0,35.1256,35.1256,34.9905,35.0223,29000.0
2005-12-21 14:30:00,44.07,44.07,43.97,44.03,23500.0,35.0223,35.0223,34.9428,34.9905,23500.0
2005-12-21 15:00:00,44.03,44.03,43.89,43.91,25800.0,34.9905,34.9905,34.8792,34.8951,25800.0
2005-12-21 15:30:00,43.91,44.11,43.85,44.07,33500.0,34.8951,35.054,34.8474,35.0223,33500.0
2005-12-22 09:30:00,44.22,44.55,44.22,44.47,11600.0,35.1415,35.4037,35.1415,35.3401,11600.0
2005-12-22 10:00:00,44.46,44.48,44.21,44.22,13600.0,35.3322,35.3481,35.1335,35.1415,13600.0
2005-12-22 10:30:00,44.22,44.35,44.19,44.31,10100.0,35.1415,35.2448,35.1176,35.213,10100.0
2005-12-22 11:00:00,44.27,44.35,44.22,44.33,12400.0,35.1812,35.2448,35.1415,35.2289,12400.0
2005-12-22 11:30:00,44.32,44.32,44.18,44.27,10000.0,35.2209,35.2209,35.1097,35.1812,10000.0
2005-12-22 12:00:00,44.27,44.33,44.16,44.23,8700.0,35.1812,35.2289,35.0938,35.1494,8700.0
2005-12-22 12:30:00,44.29,44.29,44.19,44.24,4600.0,35.1971,35.1971,35.1176,35.1574,4600.0
2005-12-22 13:00:00,44.24,44.28,44.18,44.19,4800.0,35.1574,35.1891,35.1097,35.1176,4800.0
2005-12-22 13:30:00,44.21,44.26,44.19,44.23,9200.0,35.1335,35.1732,35.1176,35.1494,9200.0
2005-12-22 14:00:00,44.24,44.26,44.13,44.16,11600.0,35.1574,35.1732,35.0699,35.0938,11600.0
2005-12-22 14:30:00,44.16,44.35,44.1,44.18,39100.0,35.0938,35.2448,35.0461,35.1097,39100.0
2005-12-22 15:00:00,44.18,44.19,44.1,44.16,22300.0,35.1097,35.1176,35.0461,35.0938,22300.0
2005-12-22 15:30:00,44.16,44.19,44.08,44.19,29000.0,35.0938,35.1176,35.0302,35.1176,29000.0
2005-12-23 09:30:00,44.19,44.43,44.18,44.36,20200.0,35.1176,35.3083,35.1097,35.2527,20200.0
2005-12-23 10:00:00,44.3,44.36,44.23,44.3,6700.0,35.205,35.2527,35.1494,35.205,6700.0
2005-12-23 10:30:00,44.3,44.34,44.26,44.32,6400.0,35.205,35.2368,35.1732,35.2209,6400.0
2005-12-23 11:00:00,44.33,44.43,44.31,44.41,9500.0,35.2289,35.3083,35.213,35.2925,9500.0
2005-12-23 11:30:00,44.41,44.45,44.39,44.44,8400.0,35.2925,35.3242,35.2766,35.3163,8400.0
2005-12-23 12:00:00,44.43,44.44,44.35,44.35,4500.0,35.3083,35.3163,35.2448,35.2448,4500.0
2005-12-23 12:30:00,44.37,44.42,44.36,44.36,6400.0,35.2607,35.3004,35.2527,35.2527,6400.0
2005-12-23 13:00:00,44.35,44.35,44.32,44.34,3400.0,35.2448,35.2448,35.2209,35.2368,3400.0
2005-12-23 13:30:00,44.34,44.34,44.31,44.31,3100.0,35.2368,35.2368,35.213,35.213,3100.0
2005-12-23 14:00:00,44.31,44.32,44.25,44.25,5300.0,35.213,35.2209,35.1653,35.1653,5300.0
2005-12-23 14:30:00,44.25,44.25,44.19,44.23,10100.0,35.1653,35.1653,35.1176,35.1494,10100.0
2005-12-23 15:00:00,44.24,44.25,44.22,44.24,10300.0,35.1574,35.1653,35.1415,35.1574,10300.0
2005-12-23 15:30:00,44.24,44.41,44.24,44.36,30300.0,35.1574,35.2925,35.1574,35.2527,30300.0
2005-12-27 09:30:00,45.0,45.0,44.75,44.75,43700.0,35.7613,35.7613,35.5626,35.5626,43700.0
2005-12-27 10:00:00,44.76,44.83,44.66,44.82,21700.0,35.5706,35.6262,35.4911,35.6183,21700.0
2005-12-27 10:30:00,44.82,45.02,44.8,44.92,18000.0,35.6183,35.7772,35.6024,35.6977,18000.0
2005-12-27 11:00:00,44.92,45.02,44.86,44.89,21800.0,35.6977,35.7772,35.6501,35.6739,21800.0
2005-12-27 11:30:00,44.87,44.87,44.6,44.6,24800.0,35.658,35.658,35.4434,35.4434,24800.0
2005-12-27 12:00:00,44.59,44.59,44.28,44.54,22200.0,35.4355,35.4355,35.1891,35.3958,22200.0
2005-12-27 12:30:00,44.52,44.53,44.35,44.35,4900.0,35.3799,35.3878,35.2448,35.2448,4900.0
2005-12-27 13:00:00,44.34,44.36,44.19,44.19,8000.0,35.2368,35.2527,35.1176,35.1176,8000.0
2005-12-27 13:30:00,44.19,44.2,44.11,44.16,13500.0,35.1176,35.1256,35.054,35.0938,13500.0
2005-12-27 14:00:00,44.14,44.27,44.11,44.21,8900.0,35.0779,35.1812,35.054,35.1335,8900.0
2005-12-27 14:30:00,44.19,44.39,44.19,44.36,15400.0,35.1176,35.2766,35.1176,35.2527,15400.0
2005-12-27 15:00:00,44.36,44.7,44.36,44.64,42200.0,35.2527,35.5229,35.2527,35.4752,42200.0
2005-12-27 15:30:00,44.64,44.89,44.49,44.54,149500.0,35.4752,35.6739,35.356,35.3958,149500.0
2005-12-28 09:30:00,44.7,44.7,44.36,44.53,7600.0,35.5229,35.5229,35.2527,35.3878,7600.0
2005-12-28 10:00:00,44.58,44.6,44.4,44.46,6800.0,35.4276,35.4434,35.2845,35.3322,6800.0
2005-12-28 10:30:00,44.46,44.53,44.39,44.52,8300.0,35.3322,35.3878,35.2766,35.3799,8300.0
2005-12-28 11:00:00,44.57,45.0,44.57,45.0,36100.0,35.4196,35.7613,35.4196,35.7613,36100.0
2005-12-28 11:30:00,45.0,45.01,44.88,44.95,9800.0,35.7613,35.7693,35.666,35.7216,9800.0
2005-12-28 12:00:00,45.01,45.01,44.95,44.97,16700.0,35.7693,35.7693,35.7216,35.7375,16700.0
2005-12-28 12:30:00,45.0,45.05,44.9,44.9,4600.0,35.7613,35.8011,35.6819,35.6819,4600.0
2005-12-28 13:00:00,44.89,44.89,44.79,44.8,5600.0,35.6739,35.6739,35.5944,35.6024,5600.0
2005-12-28 13:30:00,44.8,44.85,44.76,44.8,6000.0,35.6024,35.6421,35.5706,35.6024,6000.0
2005-12-28 14:00:00,44.81,44.83,44.75,44.76,10700.0,35.6103,35.6262,35.5626,35.5706,10700.0
2005-12-28 14:30:00,44.79,44.84,44.7,44.72,10700.0,35.5944,35.6342,35.5229,35.5388,10700.0
2005-12-28 15:00:00,44.74,44.89,44.64,44.76,18200.0,35.5547,35.6739,35.4752,35.5706,18200.0
2005-12-28 15:30:00,44.75,44.88,44.63,44.82,53200.0,35.5626,35.666,35.4673,35.6183,53200.0
2005-12-29 09:30:00,44.86,44.96,44.75,44.93,4600.0,35.6501,35.7295,35.5626,35.7057,4600.0
2005-12-29 10:00:00,44.91,45.15,44.91,45.03,10200.0,35.6898,35.8805,35.6898,35.7852,10200.0
2005-12-29 10:30:00,45.04,45.13,45.0,45.02,10200.0,35.7931,35.8646,35.7613,35.7772,10200.0
2005-12-29 11:00:00,45.02,45.09,44.94,45.06,12500.0,35.7772,35.8328,35.7136,35.809,12500.0
2005-12-29 11:30:00,45.06,45.11,44.98,45.03,10200.0,35.809,35.8487,35.7454,35.7852,10200.0
2005-12-29 12:00:00,45.02,45.18,45.01,45.13,20500.0,35.7772,35.9044,35.7693,35.8646,20500.0
2005-12-29 12:30:00,45.13,45.17,45.04,45.09,10600.0,35.8646,35.8964,35.7931,35.8328,10600.0
2005-12-29 13:00:00,45.09,45.19,45.03,45.16,14500.0,35.8328,35.9123,35.7852,35.8885,14500.0
2005-12-29 13:30:00,45.17,45.21,45.13,45.21,9800.0,35.8964,35.9282,35.8646,35.9282,9800.0
2005-12-29 14:00:00,45.2,45.29,45.19,45.23,13200.0,35.9203,35.9918,35.9123,35.9441,13200.0
2005-12-29 14:30:00,45.18,45.27,45.18,45.25,6200.0,35.9044,35.9759,35.9044,35.96,6200.0
2005-12-29 15:00:00,45.26,45.26,45.09,45.14,12600.0,35.9679,35.9679,35.8328,35.8726,12600.0
2005-12-29 15:30:00,45.14,45.16,45.04,45.09,14900.0,35.8726,35.8885,35.7931,35.8328,14900.0
2005-12-30 09:30:00,45.02,45.08,44.8,45.08,8800.0,35.7772,35.8249,35.6024,35.8249,8800.0
2005-12-30 10:00:00,45.09,45.1,44.85,44.85,13300.0,35.8328,35.8408,35.6421,35.6421,13300.0
2005-12-30 10:30:00,44.88,45.15,44.85,45.15,7700.0,35.666,35.8805,35.6421,35.8805,7700.0
2005-12-30 11:00:00,45.19,45.19,44.96,45.03,11200.0,35.9123,35.9123,35.7295,35.7852,11200.0
2005-12-30 11:30:00,45.01,45.01,44.87,44.96,12100.0,35.7693,35.7693,35.658,35.7295,12100.0
2005-12-30 12:00:00,44.96,44.96,44.9,44.92,4500.0,35.7295,35.7295,35.6819,35.6977,4500.0
2005-12-30 12:30:00,44.92,44.92,44.71,44.78,8700.0,35.6977,35.6977,35.5309,35.5865,8700.0
2005-12-30 13:00:00,44.75,44.84,44.74,44.82,5800.0,35.5626,35.6342,35.5547,35.6183,5800.0
2005-12-30 13:30:00,44.81,44.87,44.76,44.77,8600.0,35.6103,35.658,35.5706,35.5785,8600.0
2005-12-30 14:00:00,44.77,44.77,44.59,44.59,12400.0,35.5785,35.5785,35.4355,35.4355,12400.0
2005-12-30 14:30:00,44.58,44.58,44.5,44.54,10000.0,35.4276,35.4276,35.364,35.3958,10000.0
2005-12-30 15:00:00,44.53,44.55,44.43,44.43,25500.0,35.3878,35.4037,35.3083,35.3083,25500.0
2005-12-30 15:30:00,44.44,44.51,44.38,44.51,42100.0,35.3163,35.3719,35.2686,35.3719,42100.0
2006-01-03 09:30:00,44.73,44.84,44.37,44.44,14100.0,35.5468,35.6342,35.2607,35.3163,14100.0
2006-01-03 10:00:00,44.5,44.69,44.44,44.5,13000.0,35.364,35.515,35.3163,35.364,13000.0
2006-01-03 10:30:00,44.5,44.58,44.35,44.58,9700.0,35.364,35.4276,35.2448,35.4276,9700.0
2006-01-03 11:00:00,44.56,44.67,44.51,44.61,8500.0,35.4117,35.4991,35.3719,35.4514,8500.0
2006-01-03 11:30:00,44.62,44.64,44.57,44.64,5400.0,35.4593,35.4752,35.4196,35.4752,5400.0
2006-01-03 12:00:00,44.61,44.7,44.56,44.6,5000.0,35.4514,35.5229,35.4117,35.4434,5000.0
2006-01-03 12:30:00,44.61,44.75,44.59,44.73,8400.0,35.4514,35.5626,35.4355,35.5468,8400.0
2006-01-03 13:00:00,44.75,44.81,44.67,44.7,17100.0,35.5626,35.6103,35.4991,35.5229,17100.0
2006-01-03 13:30:00,44.68,44.73,44.6,44.6,6600.0,35.507,35.5468,35.4434,35.4434,6600.0
2006-01-03 14:00:00,44.63,44.81,44.62,44.78,98200.0,35.4673,35.6103,35.4593,35.5865,98200.0
2006-01-03 14:30:00,44.77,44.82,44.66,44.66,110200.0,35.5785,35.6183,35.4911,35.4911,110200.0
2006-01-03 15:00:00,44.67,44.76,44.62,44.62,54300.0,35.4991,35.5706,35.4593,35.4593,54300.0
2006-01-03 15:30:00,44.63,44.75,44.62,44.75,48500.0,35.4673,35.5626,35.4593,35.5626,48500.0
2006-01-04 09:30:00,44.75,44.75,44.52,44.64,21600.0,35.5626,35.5626,35.3799,35.4752,21600.0
2006-01-04 10:00:00,44.68,44.73,44.61,44.69,69000.0,35.507,35.5468,35.4514,35.515,69000.0
2006-01-04 10:30:00,44.69,44.85,44.63,44.79,131700.0,35.515,35.6421,35.4673,35.5944,131700.0
2006-01-04 11:00:00,44.83,45.15,44.83,45.12,10500.0,35.6262,35.8805,35.6262,35.8567,10500.0
2006-01-04 11:30:00,45.12,45.47,45.06,45.47,22600.0,35.8567,36.1348,35.809,36.1348,22600.0
2006-01-04 12:00:00,45.47,45.83,45.45,45.82,26400.0,36.1348,36.4209,36.1189,36.413,26400.0
2006-01-04 12:30:00,45.83,45.93,45.82,45.83,12300.0,36.4209,36.5004,36.413,36.4209,12300.0
2006-01-04 13:00:00,45.83,45.83,45.71,45.78,8100.0,36.4209,36.4209,36.3256,36.3812,8100.0
2006-01-04 13:30:00,45.77,45.84,45.62,45.83,14200.0,36.3732,36.4289,36.254,36.4209,14200.0
2006-01-04 14:00:00,45.83,45.84,45.64,45.68,13700.0,36.4209,36.4289,36.2699,36.3017,13700.0
2006-01-04 14:30:00,45.69,45.77,45.54,45.67,31100.0,36.3097,36.3732,36.1905,36.2938,31100.0
2006-01-04 15:00:00,45.65,45.75,45.62,45.7,35500.0,36.2779,36.3573,36.254,36.3176,35500.0
2006-01-04 15:30:00,45.71,45.91,45.71,45.85,53100.0,36.3256,36.4845,36.3256,36.4368,53100.0
2006-01-05 09:30:00,45.94,46.0,45.72,45.85,17100.0,36.5083,36.556,36.3335,36.4368,17100.0
2006-01-05 10:00:00,45.87,46.02,45.85,45.89,39500.0,36.4527,36.5719,36.4368,36.4686,39500.0
2006-01-05 10:30:00,45.88,46.0,45.85,45.91,14500.0,36.4607,36.556,36.4368,36.4845,14500.0
2006-01-05 11:00:00,45.93,45.95,45.86,45.88,19400.0,36.5004,36.5163,36.4448,36.4607,19400.0
2006-01-05 11:30:00,45.88,46.05,45.88,46.04,8900.0,36.4607,36.5958,36.4607,36.5878,8900.0
2006-01-05 12:00:00,46.04,46.25,46.03,46.05,58500.0,36.5878,36.7547,36.5799,36.5958,58500.0
2006-01-05 12:30:00,46.02,46.08,45.96,46.01,16300.0,36.5719,36.6196,36.5242,36.564,16300.0
2006-01-05 13:00:00,46.03,46.04,45.95,46.01,13300.0,36.5799,36.5878,36.5163,36.564,13300.0
2006-01-05 13:30:00,46.01,46.06,45.96,46.05,13500.0,36.564,36.6037,36.5242,36.5958,13500.0
2006-01-05 14:00:00,46.04,46.1,45.97,45.97,49500.0,36.5878,36.6355,36.5322,36.5322,49500.0
2006-01-05 14:30:00,45.98,46.05,45.97,46.05,18300.0,36.5401,36.5958,36.5322,36.5958,18300.0
2006-01-05 15:00:00,46.04,46.22,46.01,46.11,29000.0,36.5878,36.7309,36.564,36.6434,29000.0
2006-01-05 15:30:00,46.1,46.2,46.05,46.13,46200.0,36.6355,36.715,36.5958,36.6593,46200.0
2006-01-06 09:30:00,46.24,46.24,46.0,46.07,8700.0,36.7467,36.7467,36.556,36.6116,8700.0
2006-01-06 10:00:00,46.12,46.18,46.0,46.18,11100.0,36.6514,36.6991,36.556,36.6991,11100.0
2006-01-06 10:30:00,46.19,46.25,46.19,46.25,10600.0,36.707,36.7547,36.707,36.7547,10600.0
2006-01-06 11:00:00,46.25,46.34,46.21,46.21,16300.0,36.7547,36.8262,36.7229,36.7229,16300.0
2006-01-06 11:30:00,46.2,46.22,46.11,46.12,49100.0,36.715,36.7309,36.6434,36.6514,49100.0
2006-01-06 12:00:00,46.13,46.13,46.01,46.07,33800.0,36.6593,36.6593,36.564,36.6116,33800.0
2006-01-06 12:30:00,46.07,46.17,46.07,46.17,12500.0,36.6116,36.6911,36.6116,36.6911,12500.0
2006-01-06 13:00:00,46.17,46.3,46.13,46.15,24600.0,36.6911,36.7944,36.6593,36.6752,24600.0
2006-01-06 13:30:00,46.13,46.28,46.13,46.28,16900.0,36.6593,36.7785,36.6593,36.7785,16900.0
2006-01-06 14:00:00,46.29,46.45,46.29,46.35,17100.0,36.7865,36.9136,36.7865,36.8342,17100.0
2006-01-06 14:30:00,46.36,46.36,46.25,46.3,17300.0,36.8421,36.8421,36.7547,36.7944,17300.0
2006-01-06 15:00:00,46.31,46.49,46.31,46.49,28500.0,36.8024,36.9454,36.8024,36.9454,28500.0
2006-01-06 15:30:00,46.49,46.55,46.34,46.38,37700.0,36.9454,36.9931,36.8262,36.858,37700.0
2006-01-09 09:30:00,46.62,47.09,46.56,47.07,37600.0,37.0487,37.4222,37.001,37.4063,37600.0
2006-01-09 10:00:00,47.09,47.19,46.84,46.9,36200.0,37.4222,37.5017,37.2236,37.2712,36200.0
2006-01-09 10:30:00,46.9,47.07,46.86,47.05,72600.0,37.2712,37.4063,37.2395,37.3904,72600.0
2006-01-09 11:00:00,47.0,47.19,46.65,47.11,30400.0,37.3507,37.5017,37.0726,37.4381,30400.0
2006-01-09 11:30:00,47.11,47.25,47.1,47.2,20300.0,37.4381,37.5494,37.4302,37.5097,20300.0
2006-01-09 12:00:00,47.2,47.32,47.15,47.3,19800.0,37.5097,37.605,37.4699,37.5891,19800.0
2006-01-09 12:30:00,47.3,47.3,47.14,47.22,19500.0,37.5891,37.5891,37.462,37.5255,19500.0
2006-01-09 13:00:00,47.22,47.49,47.21,47.48,36500.0,37.5255,37.7401,37.5176,37.7322,36500.0
2006-01-09 13:30:00,47.48,47.66,47.41,47.48,32200.0,37.7322,37.8752,37.6765,37.7322,32200.0
2006-01-09 14:00:00,47.54,47.56,47.45,47.45,16100.0,37.7799,37.7957,37.7083,37.7083,16100.0
2006-01-09 14:30:00,47.42,47.42,47.07,47.26,32300.0,37.6845,37.6845,37.4063,37.5573,32300.0
2006-01-09 15:00:00,47.25,47.32,47.22,47.23,22100.0,37.5494,37.605,37.5255,37.5335,22100.0
2006-01-09 15:30:00,47.23,47.26,47.22,47.26,24000.0,37.5335,37.5573,37.5255,37.5573,24000.0
2006-01-10 09:30:00,47.26,47.3,47.01,47.04,23100.0,37.5573,37.5891,37.3587,37.3825,23100.0
2006-01-10 10:00:00,47.15,47.18,46.94,47.0,8200.0,37.4699,37.4938,37.303,37.3507,8200.0
2006-01-10 10:30:00,47.03,47.44,47.0,47.26,15300.0,37.3746,37.7004,37.3507,37.5573,15300.0
2006-01-10 11:00:00,47.26,47.35,47.1,47.15,12100.0,37.5573,37.6289,37.4302,37.4699,12100.0
2006-01-10 11:30:00,47.15,47.42,47.05,47.37,16500.0,37.4699,37.6845,37.3904,37.6448,16500.0
2006-01-10 12:00:00,47.36,47.43,47.3,47.33,13700.0,37.6368,37.6924,37.5891,37.613,13700.0
2006-01-10 12:30:00,47.33,47.33,47.19,47.22,15300.0,37.613,37.613,37.5017,37.5255,15300.0
2006-01-10 13:00:00,47.23,47.59,47.23,47.55,34400.0,37.5335,37.8196,37.5335,37.7878,34400.0
2006-01-10 13:30:00,47.55,47.65,47.5,47.52,17500.0,37.7878,37.8673,37.7481,37.764,17500.0
2006-01-10 14:00:00,47.53,47.88,47.5,47.54,23200.0,37.7719,38.05,37.7481,37.7799,23200.0
2006-01-10 14:30:00,47.55,47.66,47.45,47.64,23100.0,37.7878,37.8752,37.7083,37.8593,23100.0
2006-01-10 15:00:00,47.62,47.63,47.4,47.4,23000.0,37.8434,37.8514,37.6686,37.6686,23000.0
2006-01-10 15:30:00,47.41,47.58,47.4,47.58,31600.0,37.6765,37.8116,37.6686,37.8116,31600.0
2006-01-11 09:30:00,47.59,47.59,47.39,47.41,12600.0,37.8196,37.8196,37.6606,37.6765,12600.0
2006-01-11 10:00:00,47.41,47.43,47.31,47.38,12600.0,37.6765,37.6924,37.5971,37.6527,12600.0
2006-01-11 10:30:00,47.35,47.37,47.25,47.25,5700.0,37.6289,37.6448,37.5494,37.5494,5700.0
2006-01-11 11:00:00,47.27,47.57,47.27,47.57,8700.0,37.5653,37.8037,37.5653,37.8037,8700.0
2006-01-11 11:30:00,47.56,47.56,47.28,47.3,4000.0,37.7957,37.7957,37.5732,37.5891,4000.0
2006-01-11 12:00:00,47.28,47.64,47.24,47.6,19800.0,37.5732,37.8593,37.5414,37.8275,19800.0
2006-01-11 12:30:00,47.61,47.68,47.57,47.65,14200.0,37.8355,37.8911,37.8037,37.8673,14200.0
2006-01-11 13:00:00,47.66,47.75,47.55,47.67,25500.0,37.8752,37.9467,37.7878,37.8832,25500.0
2006-01-11 13:30:00,47.69,47.72,47.63,47.71,22100.0,37.8991,37.9229,37.8514,37.9149,22100.0
2006-01-11 14:00:00,47.71,47.85,47.66,47.72,24200.0,37.9149,38.0262,37.8752,37.9229,24200.0
2006-01-11 14:30:00,47.72,47.87,47.69,47.87,21100.0,37.9229,38.0421,37.8991,38.0421,21100.0
2006-01-11 15:00:00,47.9,47.95,47.89,47.92,29500.0,38.0659,38.1057,38.058,38.0818,29500.0
2006-01-11 15:30:00,47.94,47.95,47.85,47.95,47700.0,38.0977,38.1057,38.0262,38.1057,47700.0
2006-01-12 09:30:00,47.96,48.34,47.87,47.87,24500.0,38.1136,38.4156,38.0421,38.0421,24500.0
2006-01-12 10:00:00,47.87,48.04,47.5,47.52,21800.0,38.0421,38.1772,37.7481,37.764,21800.0
2006-01-12 10:30:00,47.52,47.68,47.51,47.61,7800.0,37.764,37.8911,37.756,37.8355,7800.0
2006-01-12 11:00:00,47.59,47.71,47.47,47.68,14800.0,37.8196,37.9149,37.7242,37.8911,14800.0
2006-01-12 11:30:00,47.68,47.68,47.63,47.63,9100.0,37.8911,37.8911,37.8514,37.8514,9100.0
2006-01-12 12:00:00,47.61,47.61,47.52,47.53,12400.0,37.8355,37.8355,37.764,37.7719,12400.0
2006-01-12 12:30:00,47.54,47.57,47.52,47.55,10700.0,37.7799,37.8037,37.764,37.7878,10700.0
2006-01-12 13:00:00,47.54,47.58,47.53,47.56,15200.0,37.7799,37.8116,37.7719,37.7957,15200.0
2006-01-12 13:30:00,47.57,47.61,47.51,47.55,14100.0,37.8037,37.8355,37.756,37.7878,14100.0
2006-01-12 14:00:00,47.55,47.55,47.39,47.51,25000.0,37.7878,37.7878,37.6606,37.756,25000.0
2006-01-12 14:30:00,47.51,47.62,47.5,47.62,19000.0,37.756,37.8434,37.7481,37.8434,19000.0
2006-01-12 15:00:00,47.63,47.66,47.59,47.66,32600.0,37.8514,37.8752,37.8196,37.8752,32600.0
2006-01-12 15:30:00,47.67,47.81,47.66,47.7,45700.0,37.8832,37.9944,37.8752,37.907,45700.0
2006-01-13 09:30:00,47.67,47.78,47.58,47.76,21700.0,37.8832,37.9706,37.8116,37.9547,21700.0
2006-01-13 10:00:00,47.76,47.8,47.75,47.8,12100.0,37.9547,37.9865,37.9467,37.9865,12100.0
2006-01-13 10:30:00,47.85,47.88,47.75,47.88,13200.0,38.0262,38.05,37.9467,38.05,13200.0
2006-01-13 11:00:00,47.87,47.87,47.74,47.81,14000.0,38.0421,38.0421,37.9388,37.9944,14000.0
2006-01-13 11:30:00,47.8,47.83,47.8,47.82,19800.0,37.9865,38.0103,37.9865,38.0024,19800.0
2006-01-13 12:00:00,47.82,47.83,47.8,47.82,10000.0,38.0024,38.0103,37.9865,38.0024,10000.0
2006-01-13 12:30:00,47.82,48.07,47.76,48.07,34600.0,38.0024,38.201,37.9547,38.201,34600.0
2006-01-13 13:00:00,48.07,48.07,47.9,47.91,10100.0,38.201,38.201,38.0659,38.0739,10100.0
2006-01-13 13:30:00,47.92,47.92,47.86,47.88,8300.0,38.0818,38.0818,38.0342,38.05,8300.0
2006-01-13 14:00:00,47.9,47.94,47.83,47.84,8500.0,38.0659,38.0977,38.0103,38.0183,8500.0
2006-01-13 14:30:00,47.84,47.96,47.84,47.92,9100.0,38.0183,38.1136,38.0183,38.0818,9100.0
2006-01-13 15:00:00,47.9,47.9,47.85,47.86,8400.0,38.0659,38.0659,38.0262,38.0342,8400.0
2006-01-13 15:30:00,47.86,47.91,47.84,47.85,18600.0,38.0342,38.0739,38.0183,38.0262,18600.0
2006-01-17 09:30:00,48.0,48.01,47.61,47.71,36900.0,38.1454,38.1534,37.8355,37.9149,36900.0
2006-01-17 10:00:00,47.67,47.74,47.51,47.55,31200.0,37.8832,37.9388,37.756,37.7878,31200.0
2006-01-17 10:30:00,47.55,47.57,47.39,47.43,17300.0,37.7878,37.8037,37.6606,37.6924,17300.0
2006-01-17 11:00:00,47.43,47.46,47.4,47.41,8900.0,37.6924,37.7163,37.6686,37.6765,8900.0
2006-01-17 11:30:00,47.41,47.41,47.05,47.11,41300.0,37.6765,37.6765,37.3904,37.4381,41300.0
2006-01-17 12:00:00,47.11,47.12,46.95,47.03,13300.0,37.4381,37.4461,37.311,37.3746,13300.0
2006-01-17 12:30:00,47.02,47.09,46.97,47.02,20500.0,37.3666,37.4222,37.3269,37.3666,20500.0
2006-01-17 13:00:00,47.02,47.07,46.96,47.02,4900.0,37.3666,37.4063,37.3189,37.3666,4900.0
2006-01-17 13:30:00,47.02,47.1,46.97,47.1,6200.0,37.3666,37.4302,37.3269,37.4302,6200.0
2006-01-17 14:00:00,47.09,47.21,47.02,47.02,7500.0,37.4222,37.5176,37.3666,37.3666,7500.0
2006-01-17 14:30:00,47.01,47.25,46.97,47.23,13700.0,37.3587,37.5494,37.3269,37.5335,13700.0
2006-01-17 15:00:00,47.25,47.25,47.14,47.25,10900.0,37.5494,37.5494,37.462,37.5494,10900.0
2006-01-17 15:30:00,47.25,47.4,47.14,47.36,28300.0,37.5494,37.6686,37.462,37.6368,28300.0
2006-01-18 09:30:00,47.3,47.7,47.1,47.6,16800.0,37.5891,37.907,37.4302,37.8275,16800.0
2006-01-18 10:00:00,47.61,48.15,47.6,48.13,14400.0,37.8355,38.2646,37.8275,38.2487,14400.0
2006-01-18 10:30:00,48.13,48.22,47.86,47.92,28800.0,38.2487,38.3202,38.0342,38.0818,28800.0
2006-01-18 11:00:00,47.92,48.01,47.86,47.89,27500.0,38.0818,38.1534,38.0342,38.058,27500.0
2006-01-18 11:30:00,47.88,47.93,47.83,47.84,10200.0,38.05,38.0898,38.0103,38.0183,10200.0
2006-01-18 12:00:00,47.85,47.91,47.73,47.75,11200.0,38.0262,38.0739,37.9308,37.9467,11200.0
2006-01-18 12:30:00,47.75,47.76,47.63,47.66,18000.0,37.9467,37.9547,37.8514,37.8752,18000.0
2006-01-18 13:00:00,47.64,47.67,47.45,47.45,14200.0,37.8593,37.8832,37.7083,37.7083,14200.0
2006-01-18 13:30:00,47.5,47.67,47.5,47.66,6100.0,37.7481,37.8832,37.7481,37.8752,6100.0
2006-01-18 14:00:00,47.64,47.68,47.53,47.54,11300.0,37.8593,37.8911,37.7719,37.7799,11300.0
2006-01-18 14:30:00,47.53,47.6,47.5,47.56,11300.0,37.7719,37.8275,37.7481,37.7957,11300.0
2006-01-18 15:00:00,47.57,47.75,47.45,47.65,16300.0,37.8037,37.9467,37.7083,37.8673,16300.0
2006-01-18 15:30:00,47.63,47.67,47.43,47.57,29700.0,37.8514,37.8832,37.6924,37.8037,29700.0
2006-01-19 09:30:00,47.7,47.85,47.57,47.63,19500.0,37.907,38.0262,37.8037,37.8514,19500.0
2006-01-19 10:00:00,47.63,47.77,47.6,47.7,13100.0,37.8514,37.9626,37.8275,37.907,13100.0
2006-01-19 10:30:00,47.68,47.88,47.65,47.74,5800.0,37.8911,38.05,37.8673,37.9388,5800.0
2006-01-19 11:00:00,47.77,47.83,47.75,47.77,10300.0,37.9626,38.0103,37.9467,37.9626,10300.0
2006-01-19 11:30:00,47.8,47.91,47.8,47.91,4900.0,37.9865,38.0739,37.9865,38.0739,4900.0
2006-01-19 12:00:00,47.89,47.92,47.71,47.71,10100.0,38.058,38.0818,37.9149,37.9149,10100.0
2006-01-19 12:30:00,47.78,48.19,47.75,48.13,16100.0,37.9706,38.2964,37.9467,38.2487,16100.0
2006-01-19 13:00:00,48.12,48.18,47.96,47.96,13100.0,38.2408,38.2885,38.1136,38.1136,13100.0
2006-01-19 13:30:00,47.94,48.14,47.93,48.14,8900.0,38.0977,38.2567,38.0898,38.2567,8900.0
2006-01-19 14:00:00,48.14,48.19,47.88,47.88,6400.0,38.2567,38.2964,38.05,38.05,6400.0
2006-01-19 14:30:00,47.84,47.99,47.84,47.99,10000.0,38.0183,38.1375,38.0183,38.1375,10000.0
2006-01-19 15:00:00,48.0,48.03,47.96,47.96,6500.0,38.1454,38.1693,38.1136,38.1136,6500.0
2006-01-19 15:30:00,47.96,48.2,47.96,48.15,23300.0,38.1136,38.3044,38.1136,38.2646,23300.0
2006-01-20 09:30:00,48.17,48.27,48.07,48.13,9600.0,38.2805,38.36,38.201,38.2487,9600.0
2006-01-20 10:00:00,48.12,48.3,48.06,48.19,59200.0,38.2408,38.3838,38.1931,38.2964,59200.0
2006-01-20 10:30:00,48.14,48.14,47.91,47.96,7700.0,38.2567,38.2567,38.0739,38.1136,7700.0
2006-01-20 11:00:00,47.95,47.95,47.85,47.89,7500.0,38.1057,38.1057,38.0262,38.058,7500.0
2006-01-20 11:30:00,47.86,47.86,47.53,47.61,12700.0,38.0342,38.0342,37.7719,37.8355,12700.0
2006-01-20 12:00:00,47.61,47.63,47.57,47.59,7300.0,37.8355,37.8514,37.8037,37.8196,7300.0
2006-01-20 12:30:00,47.59,47.67,47.55,47.55,5000.0,37.8196,37.8832,37.7878,37.7878,5000.0
2006-01-20 13:00:00,47.58,47.58,47.4,47.43,11600.0,37.8116,37.8116,37.6686,37.6924,11600.0
2006-01-20 13:30:00,47.45,47.47,47.4,47.47,9600.0,37.7083,37.7242,37.6686,37.7242,9600.0
2006-01-20 14:00:00,47.45,47.48,47.4,47.48,10000.0,37.7083,37.7322,37.6686,37.7322,10000.0
2006-01-20 14:30:00,47.49,47.59,47.45,47.45,13600.0,37.7401,37.8196,37.7083,37.7083,13600.0
2006-01-20 15:00:00,47.5,47.55,47.41,47.44,7800.0,37.7481,37.7878,37.6765,37.7004,7800.0
2006-01-20 15:30:00,47.44,47.65,47.43,47.51,27100.0,37.7004,37.8673,37.6924,37.756,27100.0
2006-01-23 09:30:00,47.54,47.6,47.22,47.22,38000.0,37.7799,37.8275,37.5255,37.5255,38000.0
2006-01-23 10:00:00,47.18,47.24,46.94,47.0,29000.0,37.4938,37.5414,37.303,37.3507,29000.0
2006-01-23 10:30:00,47.0,47.1,46.87,47.0,34600.0,37.3507,37.4302,37.2474,37.3507,34600.0
2006-01-23 11:00:00,46.98,47.07,46.94,46.99,41900.0,37.3348,37.4063,37.303,37.3428,41900.0
2006-01-23 11:30:00,47.0,47.07,46.97,47.05,23700.0,37.3507,37.4063,37.3269,37.3904,23700.0
2006-01-23 12:00:00,47.05,47.1,46.05,46.08,64000.0,37.3904,37.4302,36.5958,36.6196,64000.0
2006-01-23 12:30:00,46.09,46.33,46.04,46.23,27500.0,36.6275,36.8183,36.5878,36.7388,27500.0
2006-01-23 13:00:00,46.3,46.92,46.3,46.92,14600.0,36.7944,37.2871,36.7944,37.2871,14600.0
2006-01-23 13:30:00,46.96,47.1,46.77,46.81,13600.0,37.3189,37.4302,37.1679,37.1997,13600.0
2006-01-23 14:00:00,46.81,46.92,46.77,46.85,6900.0,37.1997,37.2871,37.1679,37.2315,6900.0
2006-01-23 14:30:00,46.85,47.0,46.8,47.0,9100.0,37.2315,37.3507,37.1918,37.3507,9100.0
2006-01-23 15:00:00,47.04,47.33,47.04,47.33,12900.0,37.3825,37.613,37.3825,37.613,12900.0
2006-01-23 15:30:00,47.33,47.35,47.0,47.05,23800.0,37.613,37.6289,37.3507,37.3904,23800.0
2006-01-24 09:30:00,47.1,47.5,47.1,47.48,10700.0,37.4302,37.7481,37.4302,37.7322,10700.0
2006-01-24 10:00:00,47.4,47.56,47.17,47.18,14700.0,37.6686,37.7957,37.4858,37.4938,14700.0
2006-01-24 10:30:00,47.18,47.34,47.14,47.27,23800.0,37.4938,37.6209,37.462,37.5653,23800.0
2006-01-24 11:00:00,47.27,47.38,47.25,47.38,53400.0,37.5653,37.6527,37.5494,37.6527,53400.0
2006-01-24 11:30:00,47.31,47.48,47.3,47.36,10000.0,37.5971,37.7322,37.5891,37.6368,10000.0
2006-01-24 12:00:00,47.35,47.4,47.18,47.2,26100.0,37.6289,37.6686,37.4938,37.5097,26100.0
2006-01-24 12:30:00,47.22,47.25,47.18,47.19,11500.0,37.5255,37.5494,37.4938,37.5017,11500.0
2006-01-24 13:00:00,47.19,47.2,46.85,46.9,39400.0,37.5017,37.5097,37.2315,37.2712,39400.0
2006-01-24 13:30:00,46.92,47.0,46.89,46.95,29300.0,37.2871,37.3507,37.2633,37.311,29300.0
2006-01-24 14:00:00,46.95,47.0,46.92,46.96,34400.0,37.311,37.3507,37.2871,37.3189,34400.0
2006-01-24 14:30:00,46.96,46.96,46.72,46.72,27300.0,37.3189,37.3189,37.1282,37.1282,27300.0
2006-01-24 15:00:00,46.72,46.85,46.62,46.85,59200.0,37.1282,37.2315,37.0487,37.2315,59200.0
2006-01-24 15:30:00,46.87,46.9,46.87,46.89,57700.0,37.2474,37.2712,37.2474,37.2633,57700.0
2006-01-25 09:30:00,46.94,47.47,46.85,47.44,10400.0,37.303,37.7242,37.2315,37.7004,10400.0
2006-01-25 10:00:00,47.47,47.69,47.04,47.04,13200.0,37.7242,37.8991,37.3825,37.3825,13200.0
2006-01-25 10:30:00,46.99,47.47,46.85,47.47,19400.0,37.3428,37.7242,37.2315,37.7242,19400.0
2006-01-25 11:00:00,47.47,47.48,47.23,47.44,8100.0,37.7242,37.7322,37.5335,37.7004,8100.0
2006-01-25 11:30:00,47.45,47.7,47.31,47.69,16100.0,37.7083,37.907,37.5971,37.8991,16100.0
2006-01-25 12:00:00,47.73,47.73,47.36,47.36,14700.0,37.9308,37.9308,37.6368,37.6368,14700.0
2006-01-25 12:30:00,47.32,47.46,47.31,47.37,13900.0,37.605,37.7163,37.5971,37.6448,13900.0
2006-01-25 13:00:00,47.38,47.39,47.28,47.39,6500.0,37.6527,37.6606,37.5732,37.6606,6500.0
2006-01-25 13:30:00,47.39,47.43,47.31,47.39,9200.0,37.6606,37.6924,37.5971,37.6606,9200.0
2006-01-25 14:00:00,47.39,47.4,47.25,47.25,7600.0,37.6606,37.6686,37.5494,37.5494,7600.0
2006-01-25 14:30:00,47.25,47.36,47.12,47.12,12700.0,37.5494,37.6368,37.4461,37.4461,12700.0
2006-01-25 15:00:00,47.21,47.34,47.07,47.27,27700.0,37.5176,37.6209,37.4063,37.5653,27700.0
2006-01-25 15:30:00,47.28,47.54,47.25,47.48,30500.0,37.5732,37.7799,37.5494,37.7322,30500.0
2006-01-26 09:30:00,47.75,47.76,47.45,47.62,12000.0,37.9467,37.9547,37.7083,37.8434,12000.0
2006-01-26 10:00:00,47.48,47.65,47.42,47.44,8600.0,37.7322,37.8673,37.6845,37.7004,8600.0
2006-01-26 10:30:00,47.43,47.68,47.35,47.35,24600.0,37.6924,37.8911,37.6289,37.6289,24600.0
2006-01-26 11:00:00,47.34,47.34,47.1,47.26,12400.0,37.6209,37.6209,37.4302,37.5573,12400.0
2006-01-26 11:30:00,47.21,47.5,47.12,47.5,8500.0,37.5176,37.7481,37.4461,37.7481,8500.0
2006-01-26 12:00:00,47.44,47.84,47.38,47.84,14100.0,37.7004,38.0183,37.6527,38.0183,14100.0
2006-01-26 12:30:00,47.81,47.81,47.4,47.41,11500.0,37.9944,37.9944,37.6686,37.6765,11500.0
2006-01-26 13:00:00,47.41,47.72,47.41,47.69,12800.0,37.6765,37.9229,37.6765,37.8991,12800.0
2006-01-26 13:30:00,47.69,47.71,47.67,47.71,8700.0,37.8991,37.9149,37.8832,37.9149,8700.0
2006-01-26 14:00:00,47.71,47.94,47.71,47.92,28800.0,37.9149,38.0977,37.9149,38.0818,28800.0
2006-01-26 14:30:00,47.92,48.14,47.92,48.1,31200.0,38.0818,38.2567,38.0818,38.2249,31200.0
2006-01-26 15:00:00,48.1,48.13,47.97,48.13,20100.0,38.2249,38.2487,38.1216,38.2487,20100.0
2006-01-26 15:30:00,48.11,48.18,48.08,48.17,30500.0,38.2328,38.2885,38.209,38.2805,30500.0
2006-01-27 09:30:00,48.3,48.66,48.22,48.65,22500.0,38.3838,38.6699,38.3202,38.662,22500.0
2006-01-27 10:00:00,48.65,48.86,48.56,48.65,17000.0,38.662,38.8288,38.5904,38.662,17000.0
2006-01-27 10:30:00,48.67,48.75,48.61,48.75,18100.0,38.6779,38.7414,38.6302,38.7414,18100.0
2006-01-27 11:00:00,48.72,48.74,48.66,48.69,17000.0,38.7176,38.7335,38.6699,38.6938,17000.0
2006-01-27 11:30:00,48.67,48.75,48.67,48.75,14800.0,38.6779,38.7414,38.6779,38.7414,14800.0
2006-01-27 12:00:00,48.75,48.87,48.74,48.86,33700.0,38.7414,38.8368,38.7335,38.8288,33700.0
2006-01-27 12:30:00,48.86,48.87,48.79,48.87,40400.0,38.8288,38.8368,38.7732,38.8368,40400.0
2006-01-27 13:00:00,48.86,48.87,48.81,48.86,36300.0,38.8288,38.8368,38.7891,38.8288,36300.0
2006-01-27 13:30:00,48.85,48.9,48.8,48.87,21900.0,38.8209,38.8606,38.7812,38.8368,21900.0
2006-01-27 14:00:00,48.87,48.88,48.85,48.85,23100.0,38.8368,38.8447,38.8209,38.8209,23100.0
2006-01-27 14:30:00,48.85,49.31,48.84,49.31,25500.0,38.8209,39.1865,38.813,39.1865,25500.0
2006-01-27 15:00:00,49.31,49.43,48.95,49.03,24000.0,39.1865,39.2818,38.9004,38.9639,24000.0
2006-01-27 15:30:00,49.03,49.38,49.0,49.0,31000.0,38.9639,39.2421,38.9401,38.9401,31000.0
2006-01-30 09:30:00,48.98,49.53,48.96,49.09,24400.0,38.9242,39.3613,38.9083,39.0116,24400.0
2006-01-30 10:00:00,49.09,49.09,48.82,49.0,38500.0,39.0116,39.0116,38.7971,38.9401,38500.0
2006-01-30 10:30:00,49.0,49.09,48.99,49.01,33900.0,38.9401,39.0116,38.9322,38.9481,33900.0
2006-01-30 11:00:00,49.02,49.05,48.94,49.05,13500.0,38.956,38.9798,38.8924,38.9798,13500.0
2006-01-30 11:30:00,49.04,49.06,48.9,48.98,12700.0,38.9719,38.9878,38.8606,38.9242,12700.0
2006-01-30 12:00:00,48.91,49.03,48.91,49.03,12500.0,38.8686,38.9639,38.8686,38.9639,12500.0
2006-01-30 12:30:00,49.04,49.29,49.0,49.29,30000.0,38.9719,39.1706,38.9401,39.1706,30000.0
2006-01-30 13:00:00,49.25,49.34,49.25,49.31,55500.0,39.1388,39.2103,39.1388,39.1865,55500.0
2006-01-30 13:30:00,49.31,49.37,49.12,49.13,30000.0,39.1865,39.2341,39.0355,39.0434,30000.0
2006-01-30 14:00:00,49.11,49.15,49.05,49.15,11300.0,39.0275,39.0593,38.9798,39.0593,11300.0
2006-01-30 14:30:00,49.12,49.18,49.08,49.17,23000.0,39.0355,39.0832,39.0037,39.0752,23000.0
2006-01-30 15:00:00,49.17,49.18,49.08,49.09,17800.0,39.0752,39.0832,39.0037,39.0116,17800.0
2006-01-30 15:30:00,49.1,49.26,49.05,49.21,25500.0,39.0196,39.1467,38.9798,39.107,25500.0
2006-01-31 09:30:00,49.3,49.5,49.27,49.48,33900.0,39.1785,39.3375,39.1547,39.3216,33900.0
2006-01-31 10:00:00,49.48,49.53,49.33,49.42,26100.0,39.3216,39.3613,39.2024,39.2739,26100.0
2006-01-31 10:30:00,49.4,49.41,49.31,49.36,16600.0,39.258,39.2659,39.1865,39.2262,16600.0
2006-01-31 11:00:00,49.36,49.42,49.32,49.35,12300.0,39.2262,39.2739,39.1944,39.2183,12300.0
2006-01-31 11:30:00,49.35,49.45,49.31,49.35,23000.0,39.2183,39.2977,39.1865,39.2183,23000.0
2006-01-31 12:00:00,49.34,49.4,49.22,49.26,18200.0,39.2103,39.258,39.1149,39.1467,18200.0
2006-01-31 12:30:00,49.25,49.32,49.25,49.31,9900.0,39.1388,39.1944,39.1388,39.1865,9900.0
2006-01-31 13:00:00,49.31,49.32,49.26,49.31,13600.0,39.1865,39.1944,39.1467,39.1865,13600.0
2006-01-31 13:30:00,49.3,49.4,49.21,49.35,11000.0,39.1785,39.258,39.107,39.2183,11000.0
2006-01-31 14:00:00,49.36,49.36,49.14,49.35,36600.0,39.2262,39.2262,39.0514,39.2183,36600.0
2006-01-31 14:30:00,49.32,49.4,49.24,49.3,23900.0,39.1944,39.258,39.1308,39.1785,23900.0
2006-01-31 15:00:00,49.28,49.35,49.2,49.27,16800.0,39.1626,39.2183,39.099,39.1547,16800.0
2006-01-31 15:30:00,49.28,49.29,49.09,49.25,34000.0,39.1626,39.1706,39.0116,39.1388,34000.0
2006-02-01 09:30:00,49.56,49.57,49.41,49.51,107800.0,39.3851,39.3931,39.2659,39.3454,107800.0
2006-02-01 10:00:00,49.5,49.5,49.3,49.31,19900.0,39.3375,39.3375,39.1785,39.1865,19900.0
2006-02-01 10:30:00,49.31,49.45,49.22,49.32,19400.0,39.1865,39.2977,39.1149,39.1944,19400.0
2006-02-01 11:00:00,49.4,49.48,49.03,49.05,7800.0,39.258,39.3216,38.9639,38.9798,7800.0
2006-02-01 11:30:00,49.03,49.07,48.6,49.02,32600.0,38.9639,38.9957,38.6222,38.956,32600.0
2006-02-01 12:00:00,49.02,49.21,48.99,49.21,15800.0,38.956,39.107,38.9322,39.107,15800.0
2006-02-01 12:30:00,49.2,49.31,49.15,49.3,11900.0,39.099,39.1865,39.0593,39.1785,11900.0
2006-02-01 13:00:00,49.31,49.34,49.01,49.11,8600.0,39.1865,39.2103,38.9481,39.0275,8600.0
2006-02-01 13:30:00,49.13,49.28,49.02,49.26,10400.0,39.0434,39.1626,38.956,39.1467,10400.0
2006-02-01 14:00:00,49.27,49.39,49.11,49.12,19900.0,39.1547,39.25,39.0275,39.0355,19900.0
2006-02-01 14:30:00,49.12,49.12,48.94,49.0,38800.0,39.0355,39.0355,38.8924,38.9401,38800.0
2006-02-01 15:00:00,49.0,49.26,48.99,49.26,57600.0,38.9401,39.1467,38.9322,39.1467,57600.0
2006-02-01 15:30:00,49.25,49.25,48.96,48.97,39400.0,39.1388,39.1388,38.9083,38.9163,39400.0
2006-02-02 09:30:00,51.05,52.09,51.0,51.57,290400.0,40.5692,41.3957,40.5295,40.9825,290400.0
2006-02-02 10:00:00,51.57,52.59,51.51,52.48,83900.0,40.9825,41.7931,40.9348,41.7056,83900.0
2006-02-02 10:30:00,52.48,53.42,52.05,52.65,138900.0,41.7056,42.4527,41.3639,41.8407,138900.0
2006-02-02 11:00:00,52.66,52.7,51.81,52.11,203600.0,41.8487,41.8805,41.1732,41.4116,203600.0
2006-02-02 11:30:00,52.09,52.16,51.92,51.95,171700.0,41.3957,41.4513,41.2606,41.2845,171700.0
2006-02-02 12:00:00,51.95,52.79,51.89,52.71,59900.0,41.2845,41.952,41.2368,41.8884,59900.0
2006-02-02 12:30:00,52.71,53.75,52.68,53.4,79100.0,41.8884,42.7149,41.8646,42.4368,79100.0
2006-02-02 13:00:00,53.44,53.44,52.42,53.25,132400.0,42.4686,42.4686,41.658,42.3176,132400.0
2006-02-02 13:30:00,53.27,53.45,53.04,53.19,46400.0,42.3335,42.4765,42.1507,42.2699,46400.0
2006-02-02 14:00:00,53.19,54.75,53.17,54.75,106000.0,42.2699,43.5096,42.254,43.5096,106000.0
2006-02-02 14:30:00,54.78,55.16,54.44,54.56,154500.0,43.5335,43.8354,43.2633,43.3586,154500.0
2006-02-02 15:00:00,54.53,54.7,54.03,54.49,137600.0,43.3348,43.4699,42.9374,43.303,137600.0
2006-02-02 15:30:00,54.49,54.74,54.22,54.73,116700.0,43.303,43.5017,43.0884,43.4937,116700.0
2006-02-03 09:30:00,54.5,54.5,53.25,53.47,126300.0,43.3109,43.3109,42.3176,42.4924,126300.0
2006-02-03 10:00:00,53.5,53.57,52.7,52.77,137000.0,42.5162,42.5719,41.8805,41.9361,137000.0
2006-02-03 10:30:00,52.78,52.95,52.62,52.93,87400.0,41.9441,42.0792,41.8169,42.0633,87400.0
2006-02-03 11:00:00,52.98,53.53,52.94,53.5,51900.0,42.103,42.5401,42.0712,42.5162,51900.0
2006-02-03 11:30:00,53.43,53.43,52.97,53.29,27100.0,42.4606,42.4606,42.0951,42.3494,27100.0
2006-02-03 12:00:00,53.29,53.47,53.25,53.47,28800.0,42.3494,42.4924,42.3176,42.4924,28800.0
2006-02-03 12:30:00,53.48,53.54,53.29,53.53,24500.0,42.5003,42.548,42.3494,42.5401,24500.0
2006-02-03 13:00:00,53.54,53.81,53.4,53.62,62500.0,42.548,42.7626,42.4368,42.6116,62500.0
2006-02-03 13:30:00,53.62,53.81,53.59,53.65,28100.0,42.6116,42.7626,42.5878,42.6354,28100.0
2006-02-03 14:00:00,53.63,53.75,53.58,53.69,28200.0,42.6196,42.7149,42.5798,42.6672,28200.0
2006-02-03 14:30:00,53.69,54.15,53.66,54.15,35400.0,42.6672,43.0328,42.6434,43.0328,35400.0
2006-02-03 15:00:00,54.19,54.43,54.15,54.43,187500.0,43.0646,43.2553,43.0328,43.2553,187500.0
2006-02-03 15:30:00,54.48,54.87,54.37,54.56,137600.0,43.295,43.605,43.2076,43.3586,137600.0
2006-02-06 09:30:00,54.61,55.15,54.6,54.7,166600.0,43.3984,43.8275,43.3904,43.4699,166600.0
2006-02-06 10:00:00,54.7,54.84,54.62,54.63,39400.0,43.4699,43.5811,43.4063,43.4142,39400.0
2006-02-06 10:30:00,54.62,54.98,54.6,54.85,45200.0,43.4063,43.6924,43.3904,43.5891,45200.0
2006-02-06 11:00:00,54.85,55.07,54.8,54.95,35400.0,43.5891,43.7639,43.5493,43.6685,35400.0
2006-02-06 11:30:00,54.94,55.08,54.79,55.04,34900.0,43.6606,43.7719,43.5414,43.7401,34900.0
2006-02-06 12:00:00,55.04,55.43,54.94,55.24,36600.0,43.7401,44.05,43.6606,43.899,36600.0
2006-02-06 12:30:00,55.24,55.36,55.2,55.36,22500.0,43.899,43.9944,43.8672,43.9944,22500.0
2006-02-06 13:00:00,55.36,55.52,55.34,55.48,26700.0,43.9944,44.1215,43.9785,44.0897,26700.0
2006-02-06 13:30:00,55.48,55.52,55.28,55.38,31600.0,44.0897,44.1215,43.9308,44.0103,31600.0
2006-02-06 14:00:00,55.37,55.37,54.94,54.94,32700.0,44.0023,44.0023,43.6606,43.6606,32700.0
2006-02-06 14:30:00,54.89,55.37,54.89,55.3,32500.0,43.6209,44.0023,43.6209,43.9467,32500.0
2006-02-06 15:00:00,55.3,55.31,55.15,55.3,42900.0,43.9467,43.9546,43.8275,43.9467,42900.0
2006-02-06 15:30:00,55.3,55.3,55.13,55.16,43200.0,43.9467,43.9467,43.8116,43.8354,43200.0
2006-02-07 09:30:00,55.3,55.44,55.16,55.28,61700.0,43.9467,44.0579,43.8354,43.9308,61700.0
2006-02-07 10:00:00,55.23,55.43,55.04,55.17,25100.0,43.8911,44.05,43.7401,43.8434,25100.0
2006-02-07 10:30:00,55.21,55.25,55.1,55.24,21600.0,43.8752,43.907,43.7878,43.899,21600.0
2006-02-07 11:00:00,55.25,55.25,54.99,55.19,18500.0,43.907,43.907,43.7003,43.8593,18500.0
2006-02-07 11:30:00,55.15,55.16,55.0,55.0,14200.0,43.8275,43.8354,43.7083,43.7083,14200.0
2006-02-07 12:00:00,55.01,55.09,54.89,54.89,28900.0,43.7162,43.7798,43.6209,43.6209,28900.0
2006-02-07 12:30:00,54.88,55.05,54.85,54.98,50100.0,43.6129,43.748,43.5891,43.6924,50100.0
2006-02-07 13:00:00,54.95,54.95,54.82,54.9,46000.0,43.6685,43.6685,43.5652,43.6288,46000.0
2006-02-07 13:30:00,54.9,54.9,54.75,54.85,17900.0,43.6288,43.6288,43.5096,43.5891,17900.0
2006-02-07 14:00:00,54.87,54.95,54.81,54.95,35800.0,43.605,43.6685,43.5573,43.6685,35800.0
2006-02-07 14:30:00,54.91,54.93,54.46,54.49,24000.0,43.6368,43.6527,43.2791,43.303,24000.0
2006-02-07 15:00:00,54.48,54.54,54.34,54.49,24200.0,43.295,43.3427,43.1838,43.303,24200.0
2006-02-07 15:30:00,54.49,54.49,54.01,54.35,33200.0,43.303,43.303,42.9215,43.1917,33200.0
2006-02-08 09:30:00,55.3,55.44,54.5,54.5,94300.0,43.9467,44.0579,43.3109,43.3109,94300.0
2006-02-08 10:00:00,54.47,54.6,54.45,54.51,49000.0,43.2871,43.3904,43.2712,43.3189,49000.0
2006-02-08 10:30:00,54.54,54.59,54.42,54.58,26400.0,43.3427,43.3825,43.2474,43.3745,26400.0
2006-02-08 11:00:00,54.56,54.6,54.4,54.53,31800.0,43.3586,43.3904,43.2315,43.3348,31800.0
2006-02-08 11:30:00,54.53,54.57,54.48,54.52,34100.0,43.3348,43.3666,43.295,43.3268,34100.0
2006-02-08 12:00:00,54.53,54.69,54.53,54.58,18800.0,43.3348,43.4619,43.3348,43.3745,18800.0
2006-02-08 12:30:00,54.58,54.59,54.51,54.55,24200.0,43.3745,43.3825,43.3189,43.3507,24200.0
2006-02-08 13:00:00,54.55,54.55,54.27,54.42,38200.0,43.3507,43.3507,43.1282,43.2474,38200.0
2006-02-08 13:30:00,54.42,54.43,54.24,54.24,32500.0,43.2474,43.2553,43.1043,43.1043,32500.0
2006-02-08 14:00:00,54.23,54.29,54.11,54.11,34700.0,43.0964,43.144,43.001,43.001,34700.0
2006-02-08 14:30:00,54.11,54.12,53.79,53.91,43300.0,43.001,43.009,42.7467,42.8421,43300.0
2006-02-08 15:00:00,53.91,54.08,53.91,53.97,49900.0,42.8421,42.9772,42.8421,42.8897,49900.0
2006-02-08 15:30:00,53.98,53.98,53.83,53.96,62800.0,42.8977,42.8977,42.7785,42.8818,62800.0
2006-02-09 09:30:00,54.18,54.44,54.05,54.26,27100.0,43.0566,43.2633,42.9533,43.1202,27100.0
2006-02-09 10:00:00,54.27,54.47,54.14,54.2,27900.0,43.1282,43.2871,43.0248,43.0725,27900.0
2006-02-09 10:30:00,54.2,54.3,54.13,54.21,16400.0,43.0725,43.152,43.0169,43.0805,16400.0
2006-02-09 11:00:00,54.24,54.27,54.06,54.09,15700.0,43.1043,43.1282,42.9613,42.9851,15700.0
2006-02-09 11:30:00,54.09,54.24,54.09,54.21,10800.0,42.9851,43.1043,42.9851,43.0805,10800.0
2006-02-09 12:00:00,54.19,54.38,54.19,54.3,19400.0,43.0646,43.2156,43.0646,43.152,19400.0
2006-02-09 12:30:00,54.3,54.38,54.2,54.23,23000.0,43.152,43.2156,43.0725,43.0964,23000.0
2006-02-09 13:00:00,54.24,54.3,54.2,54.24,16400.0,43.1043,43.152,43.0725,43.1043,16400.0
2006-02-09 13:30:00,54.25,54.3,54.24,54.29,10400.0,43.1123,43.152,43.1043,43.144,10400.0
2006-02-09 14:00:00,54.29,54.29,54.0,54.24,21200.0,43.144,43.144,42.9136,43.1043,21200.0
2006-02-09 14:30:00,54.24,54.25,54.07,54.11,16000.0,43.1043,43.1123,42.9692,43.001,16000.0
2006-02-09 15:00:00,54.11,54.12,53.99,54.05,25400.0,43.001,43.009,42.9056,42.9533,25400.0
2006-02-09 15:30:00,54.05,54.09,53.95,54.02,43500.0,42.9533,42.9851,42.8739,42.9295,43500.0
2006-02-10 09:30:00,53.91,54.28,53.75,53.9,24900.0,42.8421,43.1361,42.7149,42.8341,24900.0
2006-02-10 10:00:00,53.88,53.91,53.45,53.56,19600.0,42.8182,42.8421,42.4765,42.5639,19600.0
2006-02-10 10:30:00,53.55,53.74,53.52,53.6,26500.0,42.556,42.707,42.5321,42.5957,26500.0
2006-02-10 11:00:00,53.6,53.64,53.52,53.59,17100.0,42.5957,42.6275,42.5321,42.5878,17100.0
2006-02-10 11:30:00,53.51,53.6,53.45,53.6,11500.0,42.5242,42.5957,42.4765,42.5957,11500.0
2006-02-10 12:00:00,53.6,54.03,53.46,53.96,16600.0,42.5957,42.9374,42.4845,42.8818,16600.0
2006-02-10 12:30:00,53.96,53.96,53.89,53.9,11300.0,42.8818,42.8818,42.8262,42.8341,11300.0
2006-02-10 13:00:00,53.89,53.9,53.77,53.78,9700.0,42.8262,42.8341,42.7308,42.7388,9700.0
2006-02-10 13:30:00,53.78,53.81,53.76,53.8,17300.0,42.7388,42.7626,42.7229,42.7546,17300.0
2006-02-10 14:00:00,53.8,54.0,53.79,54.0,19300.0,42.7546,42.9136,42.7467,42.9136,19300.0
2006-02-10 14:30:00,54.01,54.05,53.95,53.96,14100.0,42.9215,42.9533,42.8739,42.8818,14100.0
2006-02-10 15:00:00,53.96,54.3,53.96,54.3,34800.0,42.8818,43.152,42.8818,43.152,34800.0
2006-02-10 15:30:00,54.33,54.48,54.33,54.47,46400.0,43.1758,43.295,43.1758,43.2871,46400.0
2006-02-13 09:30:00,54.6,54.67,54.21,54.31,30400.0,43.3904,43.446,43.0805,43.1599,30400.0
2006-02-13 10:00:00,54.3,54.3,54.07,54.08,15100.0,43.152,43.152,42.9692,42.9772,15100.0
2006-02-13 10:30:00,54.06,54.2,54.03,54.03,16700.0,42.9613,43.0725,42.9374,42.9374,16700.0
2006-02-13 11:00:00,54.07,54.15,53.9,53.9,18900.0,42.9692,43.0328,42.8341,42.8341,18900.0
2006-02-13 11:30:00,53.9,53.94,53.75,53.75,12400.0,42.8341,42.8659,42.7149,42.7149,12400.0
2006-02-13 12:00:00,53.75,53.79,53.66,53.76,10000.0,42.7149,42.7467,42.6434,42.7229,10000.0
2006-02-13 12:30:00,53.74,53.75,53.64,53.72,7700.0,42.707,42.7149,42.6275,42.6911,7700.0
2006-02-13 13:00:00,53.71,53.73,53.4,53.42,14000.0,42.6831,42.699,42.4368,42.4527,14000.0
2006-02-13 13:30:00,53.4,53.5,53.3,53.37,21800.0,42.4368,42.5162,42.3573,42.4129,21800.0
2006-02-13 14:00:00,53.36,53.5,53.29,53.3,27900.0,42.405,42.5162,42.3494,42.3573,27900.0
2006-02-13 14:30:00,53.3,53.4,53.26,53.36,19500.0,42.3573,42.4368,42.3255,42.405,19500.0
2006-02-13 15:00:00,53.38,53.44,53.3,53.43,14800.0,42.4209,42.4686,42.3573,42.4606,14800.0
2006-02-13 15:30:00,53.42,53.6,53.41,53.48,34500.0,42.4527,42.5957,42.4447,42.5003,34500.0
2006-02-14 09:30:00,53.39,53.95,53.39,53.89,17200.0,42.506,42.9519,42.506,42.9041,17200.0
2006-02-14 10:00:00,53.95,54.05,53.87,54.0,15400.0,42.9519,43.0315,42.8882,42.9917,15400.0
2006-02-14 10:30:00,54.0,54.11,53.8,54.07,21200.0,42.9917,43.0793,42.8325,43.0474,21200.0
2006-02-14 11:00:00,54.11,54.84,54.11,54.64,34500.0,43.0793,43.6604,43.0793,43.5012,34500.0
2006-02-14 11:30:00,54.64,54.89,54.63,54.82,16600.0,43.5012,43.7002,43.4933,43.6445,16600.0
2006-02-14 12:00:00,54.89,55.0,54.78,54.79,17000.0,43.7002,43.7878,43.6127,43.6206,17000.0
2006-02-14 12:30:00,54.88,54.89,54.76,54.76,11600.0,43.6923,43.7002,43.5968,43.5968,11600.0
2006-02-14 13:00:00,54.76,54.86,54.75,54.8,11400.0,43.5968,43.6764,43.5888,43.6286,11400.0
2006-02-14 13:30:00,54.8,54.85,54.59,54.59,17700.0,43.6286,43.6684,43.4614,43.4614,17700.0
2006-02-14 14:00:00,54.6,54.9,54.6,54.9,21000.0,43.4694,43.7082,43.4694,43.7082,21000.0
2006-02-14 14:30:00,54.87,54.94,54.82,54.91,13400.0,43.6843,43.7401,43.6445,43.7162,13400.0
2006-02-14 15:00:00,54.91,54.91,54.77,54.79,17100.0,43.7162,43.7162,43.6047,43.6206,17100.0
2006-02-14 15:30:00,54.79,54.9,54.73,54.9,37900.0,43.6206,43.7082,43.5729,43.7082,37900.0
2006-02-15 09:30:00,54.99,54.99,54.78,54.81,18200.0,43.7799,43.7799,43.6127,43.6366,18200.0
2006-02-15 10:00:00,54.79,55.0,54.75,54.83,11300.0,43.6206,43.7878,43.5888,43.6525,11300.0
2006-02-15 10:30:00,54.84,54.89,54.8,54.89,15400.0,43.6604,43.7002,43.6286,43.7002,15400.0
2006-02-15 11:00:00,54.87,54.88,54.71,54.73,12900.0,43.6843,43.6923,43.5569,43.5729,12900.0
2006-02-15 11:30:00,54.7,54.72,54.59,54.64,8800.0,43.549,43.5649,43.4614,43.5012,8800.0
2006-02-15 12:00:00,54.64,54.75,54.55,54.69,15700.0,43.5012,43.5888,43.4296,43.541,15700.0
2006-02-15 12:30:00,54.68,54.68,54.55,54.66,7300.0,43.5331,43.5331,43.4296,43.5171,7300.0
2006-02-15 13:00:00,54.68,54.82,54.68,54.79,15800.0,43.5331,43.6445,43.5331,43.6206,15800.0
2006-02-15 13:30:00,54.8,54.94,54.77,54.85,19500.0,43.6286,43.7401,43.6047,43.6684,19500.0
2006-02-15 14:00:00,54.84,54.84,54.76,54.79,12600.0,43.6604,43.6604,43.5968,43.6206,12600.0
2006-02-15 14:30:00,54.8,54.85,54.8,54.8,17800.0,43.6286,43.6684,43.6286,43.6286,17800.0
2006-02-15 15:00:00,54.8,54.92,54.76,54.88,19900.0,43.6286,43.7241,43.5968,43.6923,19900.0
2006-02-15 15:30:00,54.88,55.01,54.88,55.0,36300.0,43.6923,43.7958,43.6923,43.7878,36300.0
2006-02-16 09:30:00,54.91,55.4,54.91,55.0,50300.0,43.7162,44.1063,43.7162,43.7878,50300.0
2006-02-16 10:00:00,54.99,55.1,54.75,54.94,30500.0,43.7799,43.8674,43.5888,43.7401,30500.0
2006-02-16 10:30:00,54.94,55.14,54.87,55.08,19800.0,43.7401,43.8993,43.6843,43.8515,19800.0
2006-02-16 11:00:00,55.08,55.08,54.92,54.99,14700.0,43.8515,43.8515,43.7241,43.7799,14700.0
2006-02-16 11:30:00,55.02,55.25,55.02,55.19,23100.0,43.8037,43.9869,43.8037,43.9391,23100.0
2006-02-16 12:00:00,55.19,55.33,55.19,55.33,15300.0,43.9391,44.0506,43.9391,44.0506,15300.0
2006-02-16 12:30:00,55.33,55.34,55.03,55.34,25400.0,44.0506,44.0585,43.8117,44.0585,25400.0
2006-02-16 13:00:00,55.3,55.34,55.15,55.15,11200.0,44.0267,44.0585,43.9072,43.9072,11200.0
2006-02-16 13:30:00,55.12,55.24,55.05,55.11,12100.0,43.8834,43.9789,43.8276,43.8754,12100.0
2006-02-16 14:00:00,55.15,55.15,55.0,55.1,19700.0,43.9072,43.9072,43.7878,43.8674,19700.0
2006-02-16 14:30:00,55.09,55.12,54.93,54.98,27200.0,43.8595,43.8834,43.7321,43.7719,27200.0
2006-02-16 15:00:00,54.99,55.19,54.99,55.18,26700.0,43.7799,43.9391,43.7799,43.9311,26700.0
2006-02-16 15:30:00,55.16,55.5,55.16,55.48,41100.0,43.9152,44.1859,43.9152,44.17,41100.0
2006-02-17 09:30:00,55.4,56.25,55.35,56.0,40600.0,44.1063,44.783,44.0665,44.584,40600.0
2006-02-17 10:00:00,55.93,56.04,55.75,55.75,6500.0,44.5282,44.6158,44.3849,44.3849,6500.0
2006-02-17 10:30:00,55.76,55.76,55.5,55.5,16000.0,44.3929,44.3929,44.1859,44.1859,16000.0
2006-02-17 11:00:00,55.49,55.6,55.49,55.51,10000.0,44.1779,44.2655,44.1779,44.1939,10000.0
2006-02-17 11:30:00,55.54,55.55,55.5,55.52,6500.0,44.2177,44.2257,44.1859,44.2018,6500.0
2006-02-17 12:00:00,55.52,55.61,55.48,55.53,13300.0,44.2018,44.2735,44.17,44.2098,13300.0
2006-02-17 12:30:00,55.53,55.8,55.53,55.79,11000.0,44.2098,44.4247,44.2098,44.4168,11000.0
2006-02-17 13:00:00,55.79,55.84,55.77,55.79,7000.0,44.4168,44.4566,44.4009,44.4168,7000.0
2006-02-17 13:30:00,55.78,55.92,55.75,55.76,20500.0,44.4088,44.5203,44.3849,44.3929,20500.0
2006-02-17 14:00:00,55.76,55.76,55.62,55.69,8900.0,44.3929,44.3929,44.2814,44.3372,8900.0
2006-02-17 14:30:00,55.7,55.8,55.66,55.79,10300.0,44.3451,44.4247,44.3133,44.4168,10300.0
2006-02-17 15:00:00,55.78,55.79,55.46,55.47,10900.0,44.4088,44.4168,44.1541,44.162,10900.0
2006-02-17 15:30:00,55.46,55.75,55.46,55.75,32500.0,44.1541,44.3849,44.1541,44.3849,32500.0
2006-02-21 09:30:00,56.3,56.33,55.84,55.94,78300.0,44.8228,44.8467,44.4566,44.5362,78300.0
2006-02-21 10:00:00,55.94,56.0,55.8,55.81,21700.0,44.5362,44.584,44.4247,44.4327,21700.0
2006-02-21 10:30:00,55.83,56.15,55.82,56.1,16600.0,44.4486,44.7034,44.4407,44.6636,16600.0
2006-02-21 11:00:00,56.09,56.25,56.07,56.23,13700.0,44.6556,44.783,44.6397,44.7671,13700.0
2006-02-21 11:30:00,56.22,56.29,56.05,56.05,14600.0,44.7591,44.8148,44.6238,44.6238,14600.0
2006-02-21 12:00:00,56.05,56.08,55.91,55.92,16800.0,44.6238,44.6477,44.5123,44.5203,16800.0
2006-02-21 12:30:00,55.91,55.91,55.8,55.83,10700.0,44.5123,44.5123,44.4247,44.4486,10700.0
2006-02-21 13:00:00,55.84,55.95,55.81,55.94,18400.0,44.4566,44.5442,44.4327,44.5362,18400.0
2006-02-21 13:30:00,55.91,56.0,55.91,56.0,11900.0,44.5123,44.584,44.5123,44.584,11900.0
2006-02-21 14:00:00,55.96,56.0,55.91,55.97,13900.0,44.5521,44.584,44.5123,44.5601,13900.0
2006-02-21 14:30:00,55.98,56.01,55.87,55.96,10500.0,44.568,44.5919,44.4805,44.5521,10500.0
2006-02-21 15:00:00,55.97,56.19,55.96,56.16,16600.0,44.5601,44.7352,44.5521,44.7114,16600.0
2006-02-21 15:30:00,56.16,56.19,56.06,56.08,22900.0,44.7114,44.7352,44.6317,44.6477,22900.0
2006-02-22 09:30:00,56.55,56.8,56.41,56.65,40500.0,45.0218,45.2209,44.9104,45.1015,40500.0
2006-02-22 10:00:00,56.66,56.8,56.65,56.72,42700.0,45.1094,45.2209,45.1015,45.1572,42700.0
2006-02-22 10:30:00,56.72,56.72,56.32,56.35,38200.0,45.1572,45.1572,44.8387,44.8626,38200.0
2006-02-22 11:00:00,56.32,56.48,56.08,56.48,27200.0,44.8387,44.9661,44.6477,44.9661,27200.0
2006-02-22 11:30:00,56.51,56.59,56.35,56.38,24400.0,44.99,45.0537,44.8626,44.8865,24400.0
2006-02-22 12:00:00,56.37,56.45,56.27,56.35,22600.0,44.8785,44.9422,44.7989,44.8626,22600.0
2006-02-22 12:30:00,56.35,56.36,56.11,56.12,33300.0,44.8626,44.8706,44.6715,44.6795,33300.0
2006-02-22 13:00:00,56.12,56.18,56.0,56.01,27800.0,44.6795,44.7273,44.584,44.5919,27800.0
2006-02-22 13:30:00,56.01,56.03,55.92,55.92,21000.0,44.5919,44.6079,44.5203,44.5203,21000.0
2006-02-22 14:00:00,55.93,56.0,55.92,55.99,23400.0,44.5282,44.584,44.5203,44.576,23400.0
2006-02-22 14:30:00,55.99,56.05,55.99,56.01,20900.0,44.576,44.6238,44.576,44.5919,20900.0
2006-02-22 15:00:00,56.01,56.02,55.94,55.95,23000.0,44.5919,44.5999,44.5362,44.5442,23000.0
2006-02-22 15:30:00,55.96,56.03,55.96,56.0,49300.0,44.5521,44.6079,44.5521,44.584,49300.0
2006-02-23 09:30:00,55.95,56.2,55.75,55.96,40200.0,44.5442,44.7432,44.3849,44.5521,40200.0
2006-02-23 10:00:00,55.93,56.05,55.86,56.01,18000.0,44.5282,44.6238,44.4725,44.5919,18000.0
2006-02-23 10:30:00,56.01,56.04,55.96,55.96,18800.0,44.5919,44.6158,44.5521,44.5521,18800.0
2006-02-23 11:00:00,55.95,56.01,55.95,56.01,19400.0,44.5442,44.5919,44.5442,44.5919,19400.0
2006-02-23 11:30:00,56.01,56.01,55.95,55.98,6900.0,44.5919,44.5919,44.5442,44.568,6900.0
2006-02-23 12:00:00,55.98,56.05,55.97,56.04,22400.0,44.568,44.6238,44.5601,44.6158,22400.0
2006-02-23 12:30:00,56.03,56.06,56.0,56.0,26800.0,44.6079,44.6317,44.584,44.584,26800.0
2006-02-23 13:00:00,56.0,56.05,55.98,56.03,12500.0,44.584,44.6238,44.568,44.6079,12500.0
2006-02-23 13:30:00,56.01,56.04,55.96,56.03,8000.0,44.5919,44.6158,44.5521,44.6079,8000.0
2006-02-23 14:00:00,56.03,56.03,55.93,55.99,34800.0,44.6079,44.6079,44.5282,44.576,34800.0
2006-02-23 14:30:00,55.99,56.03,55.95,56.02,20100.0,44.576,44.6079,44.5442,44.5999,20100.0
2006-02-23 15:00:00,56.02,56.05,55.95,55.96,13600.0,44.5999,44.6238,44.5442,44.5521,13600.0
2006-02-23 15:30:00,55.93,56.05,55.93,56.0,16500.0,44.5282,44.6238,44.5282,44.584,16500.0
2006-02-24 09:30:00,56.05,56.11,55.91,56.11,45700.0,44.6238,44.6715,44.5123,44.6715,45700.0
2006-02-24 10:00:00,56.07,56.55,56.07,56.4,22100.0,44.6397,45.0218,44.6397,44.9024,22100.0
2006-02-24 10:30:00,56.39,56.4,56.23,56.34,13700.0,44.8945,44.9024,44.7671,44.8547,13700.0
2006-02-24 11:00:00,56.32,56.35,56.1,56.15,10800.0,44.8387,44.8626,44.6636,44.7034,10800.0
2006-02-24 11:30:00,56.16,56.48,56.12,56.4,19100.0,44.7114,44.9661,44.6795,44.9024,19100.0
2006-02-24 12:00:00,56.42,56.51,56.4,56.51,9000.0,44.9183,44.99,44.9024,44.99,9000.0
2006-02-24 12:30:00,56.48,56.48,56.3,56.39,8500.0,44.9661,44.9661,44.8228,44.8945,8500.0
2006-02-24 13:00:00,56.39,56.39,56.27,56.31,39300.0,44.8945,44.8945,44.7989,44.8308,39300.0
2006-02-24 13:30:00,56.32,56.34,56.26,56.3,11200.0,44.8387,44.8547,44.791,44.8228,11200.0
2006-02-24 14:00:00,56.29,56.29,56.25,56.25,7400.0,44.8148,44.8148,44.783,44.783,7400.0
2006-02-24 14:30:00,56.25,56.52,56.25,56.49,17000.0,44.783,44.998,44.783,44.9741,17000.0
2006-02-24 15:00:00,56.54,56.59,56.4,56.55,15800.0,45.0139,45.0537,44.9024,45.0218,15800.0
2006-02-24 15:30:00,56.54,56.8,56.51,56.75,69300.0,45.0139,45.2209,44.99,45.1811,69300.0
2006-02-27 09:30:00,57.0,57.1,56.64,56.75,58300.0,45.3801,45.4597,45.0935,45.1811,58300.0
2006-02-27 10:00:00,56.72,56.8,56.54,56.79,65100.0,45.1572,45.2209,45.0139,45.2129,65100.0
2006-02-27 10:30:00,56.79,57.19,56.71,57.18,55800.0,45.2129,45.5314,45.1492,45.5234,55800.0
2006-02-27 11:00:00,57.19,57.74,57.17,57.74,20800.0,45.5314,45.9693,45.5155,45.9693,20800.0
2006-02-27 11:30:00,57.79,57.84,57.57,57.57,18900.0,46.0091,46.0489,45.8339,45.8339,18900.0
2006-02-27 12:00:00,57.57,57.57,57.19,57.26,14600.0,45.8339,45.8339,45.5314,45.5871,14600.0
2006-02-27 12:30:00,57.22,57.24,56.99,57.01,26700.0,45.5553,45.5712,45.3721,45.3881,26700.0
2006-02-27 13:00:00,57.04,57.48,57.04,57.46,15900.0,45.412,45.7623,45.412,45.7463,15900.0
2006-02-27 13:30:00,57.45,57.47,57.25,57.36,12000.0,45.7384,45.7543,45.5791,45.6667,12000.0
2006-02-27 14:00:00,57.36,57.43,57.22,57.43,13800.0,45.6667,45.7225,45.5553,45.7225,13800.0
2006-02-27 14:30:00,57.42,57.42,57.12,57.2,28800.0,45.7145,45.7145,45.4756,45.5393,28800.0
2006-02-27 15:00:00,57.25,57.35,57.24,57.25,34900.0,45.5791,45.6588,45.5712,45.5791,34900.0
2006-02-27 15:30:00,57.25,57.27,56.97,57.02,90300.0,45.5791,45.5951,45.3562,45.396,90300.0
2006-02-28 09:30:00,57.1,57.4,56.95,57.15,72300.0,45.4597,45.6986,45.3403,45.4995,72300.0
2006-02-28 10:00:00,57.15,57.19,56.77,57.01,26300.0,45.4995,45.5314,45.197,45.3881,26300.0
2006-02-28 10:30:00,56.99,57.06,56.91,56.91,22600.0,45.3721,45.4279,45.3085,45.3085,22600.0
2006-02-28 11:00:00,56.9,57.05,56.76,57.0,50900.0,45.3005,45.4199,45.189,45.3801,50900.0
2006-02-28 11:30:00,57.06,57.06,56.63,56.8,26300.0,45.4279,45.4279,45.0855,45.2209,26300.0
2006-02-28 12:00:00,56.76,56.77,56.52,56.54,6500.0,45.189,45.197,44.998,45.0139,6500.0
2006-02-28 12:30:00,56.53,56.61,56.45,56.52,28600.0,45.0059,45.0696,44.9422,44.998,28600.0
2006-02-28 13:00:00,56.53,56.69,56.52,56.69,6400.0,45.0059,45.1333,44.998,45.1333,6400.0
2006-02-28 13:30:00,56.7,56.81,56.6,56.62,12300.0,45.1413,45.2288,45.0617,45.0776,12300.0
2006-02-28 14:00:00,56.63,56.64,56.51,56.56,13700.0,45.0855,45.0935,44.99,45.0298,13700.0
2006-02-28 14:30:00,56.56,56.56,56.41,56.53,21000.0,45.0298,45.0298,44.9104,45.0059,21000.0
2006-02-28 15:00:00,56.53,56.88,56.51,56.87,42700.0,45.0059,45.2846,44.99,45.2766,42700.0
2006-02-28 15:30:00,56.87,56.88,56.54,56.69,72800.0,45.2766,45.2846,45.0139,45.1333,72800.0
2006-03-01 09:30:00,57.0,57.0,56.59,56.73,90000.0,45.3801,45.3801,45.0537,45.1652,90000.0
2006-03-01 10:00:00,56.76,56.83,56.59,56.59,12300.0,45.189,45.2448,45.0537,45.0537,12300.0
2006-03-01 10:30:00,56.58,56.64,56.41,56.63,15400.0,45.0457,45.0935,44.9104,45.0855,15400.0
2006-03-01 11:00:00,56.64,56.68,56.47,56.5,11300.0,45.0935,45.1253,44.9582,44.982,11300.0
2006-03-01 11:30:00,56.5,56.72,56.47,56.62,21100.0,44.982,45.1572,44.9582,45.0776,21100.0
2006-03-01 12:00:00,56.65,56.67,56.56,56.56,17200.0,45.1015,45.1174,45.0298,45.0298,17200.0
2006-03-01 12:30:00,56.58,56.65,56.57,56.63,7700.0,45.0457,45.1015,45.0378,45.0855,7700.0
2006-03-01 13:00:00,56.62,56.63,56.5,56.54,31600.0,45.0776,45.0855,44.982,45.0139,31600.0
2006-03-01 13:30:00,56.53,56.59,56.5,56.55,8900.0,45.0059,45.0537,44.982,45.0218,8900.0
2006-03-01 14:00:00,56.55,56.67,56.55,56.65,47500.0,45.0218,45.1174,45.0218,45.1015,47500.0
2006-03-01 14:30:00,56.67,56.71,56.59,56.59,19700.0,45.1174,45.1492,45.0537,45.0537,19700.0
2006-03-01 15:00:00,56.58,56.6,56.46,56.47,37500.0,45.0457,45.0617,44.9502,44.9582,37500.0
2006-03-01 15:30:00,56.48,56.93,56.48,56.92,55400.0,44.9661,45.3244,44.9661,45.3164,55400.0
2006-03-02 09:30:00,57.0,57.29,57.0,57.13,60700.0,45.3801,45.611,45.3801,45.4836,60700.0
2006-03-02 10:00:00,57.14,57.15,57.05,57.1,33900.0,45.4916,45.4995,45.4199,45.4597,33900.0
2006-03-02 10:30:00,57.09,57.1,56.68,56.8,65200.0,45.4518,45.4597,45.1253,45.2209,65200.0
2006-03-02 11:00:00,56.85,57.02,56.85,56.91,26800.0,45.2607,45.396,45.2607,45.3085,26800.0
2006-03-02 11:30:00,56.91,56.99,56.88,56.94,12100.0,45.3085,45.3721,45.2846,45.3323,12100.0
2006-03-02 12:00:00,56.93,56.97,56.83,56.92,28900.0,45.3244,45.3562,45.2448,45.3164,28900.0
2006-03-02 12:30:00,56.94,56.95,56.84,56.89,29800.0,45.3323,45.3403,45.2527,45.2925,29800.0
2006-03-02 13:00:00,56.88,57.09,56.88,56.98,34300.0,45.2846,45.4518,45.2846,45.3642,34300.0
2006-03-02 13:30:00,57.0,57.0,56.86,56.9,47700.0,45.3801,45.3801,45.2687,45.3005,47700.0
2006-03-02 14:00:00,56.87,57.02,56.82,56.98,37000.0,45.2766,45.396,45.2368,45.3642,37000.0
2006-03-02 14:30:00,57.03,57.08,56.94,57.01,32400.0,45.404,45.4438,45.3323,45.3881,32400.0
2006-03-02 15:00:00,57.01,57.09,57.0,57.07,39900.0,45.3881,45.4518,45.3801,45.4358,39900.0
2006-03-02 15:30:00,57.08,57.25,57.05,57.25,37100.0,45.4438,45.5791,45.4199,45.5791,37100.0
2006-03-03 09:30:00,57.0,57.3,56.91,57.0,29100.0,45.3801,45.619,45.3085,45.3801,29100.0
2006-03-03 10:00:00,56.95,56.95,56.75,56.9,14500.0,45.3403,45.3403,45.1811,45.3005,14500.0
2006-03-03 10:30:00,56.89,57.0,56.7,56.71,22500.0,45.2925,45.3801,45.1413,45.1492,22500.0
2006-03-03 11:00:00,56.71,56.8,56.66,56.69,16600.0,45.1492,45.2209,45.1094,45.1333,16600.0
2006-03-03 11:30:00,56.68,56.97,56.68,56.91,16900.0,45.1253,45.3562,45.1253,45.3085,16900.0
2006-03-03 12:00:00,56.92,57.05,56.91,57.04,8300.0,45.3164,45.4199,45.3085,45.412,8300.0
2006-03-03 12:30:00,57.05,57.09,56.95,57.09,10100.0,45.4199,45.4518,45.3403,45.4518,10100.0
2006-03-03 13:00:00,57.09,57.09,56.9,57.08,9800.0,45.4518,45.4518,45.3005,45.4438,9800.0
2006-03-03 13:30:00,57.09,57.24,56.9,56.94,17300.0,45.4518,45.5712,45.3005,45.3323,17300.0
2006-03-03 14:00:00,56.95,57.0,56.85,56.94,17200.0,45.3403,45.3801,45.2607,45.3323,17200.0
2006-03-03 14:30:00,56.95,57.0,56.93,57.0,15500.0,45.3403,45.3801,45.3244,45.3801,15500.0
2006-03-03 15:00:00,57.0,57.05,56.85,56.9,17600.0,45.3801,45.4199,45.2607,45.3005,17600.0
2006-03-03 15:30:00,56.9,56.97,56.5,56.51,66000.0,45.3005,45.3562,44.982,44.99,66000.0
2006-03-06 09:30:00,56.58,56.9,56.58,56.61,22500.0,45.0457,45.3005,45.0457,45.0696,22500.0
2006-03-06 10:00:00,56.72,57.1,56.7,56.94,27200.0,45.1572,45.4597,45.1413,45.3323,27200.0
2006-03-06 10:30:00,56.93,56.95,56.81,56.83,10800.0,45.3244,45.3403,45.2288,45.2448,10800.0
2006-03-06 11:00:00,56.85,57.15,56.85,56.93,27600.0,45.2607,45.4995,45.2607,45.3244,27600.0
2006-03-06 11:30:00,56.98,57.03,56.85,56.9,20500.0,45.3642,45.404,45.2607,45.3005,20500.0
2006-03-06 12:00:00,56.86,57.0,56.82,56.95,10600.0,45.2687,45.3801,45.2368,45.3403,10600.0
2006-03-06 12:30:00,56.97,57.05,56.83,56.91,14800.0,45.3562,45.4199,45.2448,45.3085,14800.0
2006-03-06 13:00:00,56.88,57.0,56.88,56.91,15300.0,45.2846,45.3801,45.2846,45.3085,15300.0
2006-03-06 13:30:00,56.9,56.9,56.65,56.67,29800.0,45.3005,45.3005,45.1015,45.1174,29800.0
2006-03-06 14:00:00,56.66,56.67,56.45,56.52,23000.0,45.1094,45.1174,44.9422,44.998,23000.0
2006-03-06 14:30:00,56.48,56.6,56.46,56.48,22400.0,44.9661,45.0617,44.9502,44.9661,22400.0
2006-03-06 15:00:00,56.49,56.68,56.49,56.53,41000.0,44.9741,45.1253,44.9741,45.0059,41000.0
2006-03-06 15:30:00,56.48,56.53,56.23,56.39,45900.0,44.9661,45.0059,44.7671,44.8945,45900.0
2006-03-07 09:30:00,56.39,56.48,56.06,56.16,15300.0,44.8945,44.9661,44.6317,44.7114,15300.0
2006-03-07 10:00:00,56.15,56.35,56.13,56.24,40800.0,44.7034,44.8626,44.6875,44.775,40800.0
2006-03-07 10:30:00,56.23,56.43,56.22,56.34,24400.0,44.7671,44.9263,44.7591,44.8547,24400.0
2006-03-07 11:00:00,56.34,56.6,56.34,56.44,34600.0,44.8547,45.0617,44.8547,44.9343,34600.0
2006-03-07 11:30:00,56.48,56.5,56.41,56.49,13400.0,44.9661,44.982,44.9104,44.9741,13400.0
2006-03-07 12:00:00,56.48,56.5,56.35,56.4,15700.0,44.9661,44.982,44.8626,44.9024,15700.0
2006-03-07 12:30:00,56.4,56.46,56.39,56.43,10500.0,44.9024,44.9502,44.8945,44.9263,10500.0
2006-03-07 13:00:00,56.42,56.57,56.35,56.57,14600.0,44.9183,45.0378,44.8626,45.0378,14600.0
2006-03-07 13:30:00,56.57,56.62,56.37,56.43,23900.0,45.0378,45.0776,44.8785,44.9263,23900.0
2006-03-07 14:00:00,56.4,56.5,56.25,56.28,20300.0,44.9024,44.982,44.783,44.8069,20300.0
2006-03-07 14:30:00,56.25,56.4,56.05,56.4,22700.0,44.783,44.9024,44.6238,44.9024,22700.0
2006-03-07 15:00:00,56.4,56.4,56.25,56.31,22800.0,44.9024,44.9024,44.783,44.8308,22800.0
2006-03-07 15:30:00,56.3,56.43,56.3,56.37,18900.0,44.8228,44.9263,44.8228,44.8785,18900.0
2006-03-08 09:30:00,56.45,56.54,56.36,56.53,27000.0,44.9422,45.0139,44.8706,45.0059,27000.0
2006-03-08 10:00:00,56.53,56.53,56.25,56.26,23100.0,45.0059,45.0059,44.783,44.791,23100.0
2006-03-08 10:30:00,56.26,56.35,56.13,56.13,13600.0,44.791,44.8626,44.6875,44.6875,13600.0
2006-03-08 11:00:00,56.1,56.12,55.38,55.8,32800.0,44.6636,44.6795,44.0904,44.4247,32800.0
2006-03-08 11:30:00,55.8,55.8,55.54,55.6,12400.0,44.4247,44.4247,44.2177,44.2655,12400.0
2006-03-08 12:00:00,55.62,55.65,55.55,55.64,4900.0,44.2814,44.3053,44.2257,44.2974,4900.0
2006-03-08 12:30:00,55.64,55.97,55.64,55.97,14700.0,44.2974,44.5601,44.2974,44.5601,14700.0
2006-03-08 13:00:00,55.99,56.21,55.97,56.21,15300.0,44.576,44.7512,44.5601,44.7512,15300.0
2006-03-08 13:30:00,56.17,56.23,56.01,56.03,7800.0,44.7193,44.7671,44.5919,44.6079,7800.0
2006-03-08 14:00:00,56.04,56.21,56.04,56.11,11000.0,44.6158,44.7512,44.6158,44.6715,11000.0
2006-03-08 14:30:00,56.1,56.38,56.09,56.36,10800.0,44.6636,44.8865,44.6556,44.8706,10800.0
2006-03-08 15:00:00,56.34,56.34,56.11,56.23,10200.0,44.8547,44.8547,44.6715,44.7671,10200.0
2006-03-08 15:30:00,56.23,56.29,56.15,56.15,24200.0,44.7671,44.8148,44.7034,44.7034,24200.0
2006-03-09 09:30:00,56.3,56.55,56.16,56.55,28900.0,44.8228,45.0218,44.7114,45.0218,28900.0
2006-03-09 10:00:00,56.55,56.58,56.4,56.48,13400.0,45.0218,45.0457,44.9024,44.9661,13400.0
2006-03-09 10:30:00,56.45,56.65,56.4,56.61,19600.0,44.9422,45.1015,44.9024,45.0696,19600.0
2006-03-09 11:00:00,56.63,57.04,56.6,57.04,18800.0,45.0855,45.412,45.0617,45.412,18800.0
2006-03-09 11:30:00,57.01,57.06,56.52,56.55,24400.0,45.3881,45.4279,44.998,45.0218,24400.0
2006-03-09 12:00:00,56.58,56.64,56.51,56.61,15100.0,45.0457,45.0935,44.99,45.0696,15100.0
2006-03-09 12:30:00,56.63,56.64,56.35,56.36,12700.0,45.0855,45.0935,44.8626,44.8706,12700.0
2006-03-09 13:00:00,56.37,56.45,56.14,56.32,24300.0,44.8785,44.9422,44.6954,44.8387,24300.0
2006-03-09 13:30:00,56.32,56.54,56.32,56.49,10200.0,44.8387,45.0139,44.8387,44.9741,10200.0
2006-03-09 14:00:00,56.49,56.67,56.47,56.67,13100.0,44.9741,45.1174,44.9582,45.1174,13100.0
2006-03-09 14:30:00,56.64,56.65,56.38,56.39,11600.0,45.0935,45.1015,44.8865,44.8945,11600.0
2006-03-09 15:00:00,56.39,56.55,56.36,56.54,13000.0,44.8945,45.0218,44.8706,45.0139,13000.0
2006-03-09 15:30:00,56.54,56.57,56.23,56.54,26100.0,45.0139,45.0378,44.7671,45.0139,26100.0
2006-03-10 09:30:00,56.5,57.49,56.5,57.4,30400.0,44.982,45.7702,44.982,45.6986,30400.0
2006-03-10 10:00:00,57.4,57.74,57.07,57.65,32600.0,45.6986,45.9693,45.4358,45.8976,32600.0
2006-03-10 10:30:00,57.66,58.03,57.62,57.95,28800.0,45.9056,46.2001,45.8737,46.1364,28800.0
2006-03-10 11:00:00,57.94,57.94,57.48,57.63,14900.0,46.1285,46.1285,45.7623,45.8817,14900.0
2006-03-10 11:30:00,57.63,57.7,57.47,57.65,11900.0,45.8817,45.9374,45.7543,45.8976,11900.0
2006-03-10 12:00:00,57.7,58.0,57.7,57.82,12000.0,45.9374,46.1763,45.9374,46.0329,12000.0
2006-03-10 12:30:00,57.84,57.85,57.58,57.58,7500.0,46.0489,46.0568,45.8419,45.8419,7500.0
2006-03-10 13:00:00,57.6,57.6,57.4,57.5,9600.0,45.8578,45.8578,45.6986,45.7782,9600.0
2006-03-10 13:30:00,57.5,57.55,57.48,57.49,9100.0,45.7782,45.818,45.7623,45.7702,9100.0
2006-03-10 14:00:00,57.48,57.6,57.48,57.53,13300.0,45.7623,45.8578,45.7623,45.8021,13300.0
2006-03-10 14:30:00,57.52,57.53,57.35,57.35,10500.0,45.7941,45.8021,45.6588,45.6588,10500.0
2006-03-10 15:00:00,57.36,57.39,57.15,57.29,15400.0,45.6667,45.6906,45.4995,45.611,15400.0
2006-03-10 15:30:00,57.3,57.59,57.3,57.59,32800.0,45.619,45.8498,45.619,45.8498,32800.0
2006-03-13 09:30:00,58.0,58.05,57.62,57.7,33500.0,46.1763,46.2161,45.8737,45.9374,33500.0
2006-03-13 10:00:00,57.74,58.06,57.73,57.89,25800.0,45.9693,46.224,45.9613,46.0887,25800.0
2006-03-13 10:30:00,57.88,58.0,57.72,57.83,46900.0,46.0807,46.1763,45.9533,46.0409,46900.0
2006-03-13 11:00:00,57.84,58.0,57.67,57.94,32500.0,46.0489,46.1763,45.9135,46.1285,32500.0
2006-03-13 11:30:00,57.94,58.0,57.7,57.72,100700.0,46.1285,46.1763,45.9374,45.9533,100700.0
2006-03-13 12:00:00,57.68,57.69,57.06,57.18,67200.0,45.9215,45.9294,45.4279,45.5234,67200.0
2006-03-13 12:30:00,57.18,57.38,57.07,57.38,16400.0,45.5234,45.6826,45.4358,45.6826,16400.0
2006-03-13 13:00:00,57.36,57.45,56.97,57.18,16800.0,45.6667,45.7384,45.3562,45.5234,16800.0
2006-03-13 13:30:00,57.14,57.2,56.96,57.07,9100.0,45.4916,45.5393,45.3483,45.4358,9100.0
2006-03-13 14:00:00,57.07,57.34,57.07,57.19,9600.0,45.4358,45.6508,45.4358,45.5314,9600.0
2006-03-13 14:30:00,57.25,57.36,57.16,57.17,9900.0,45.5791,45.6667,45.5075,45.5155,9900.0
2006-03-13 15:00:00,57.19,57.36,57.16,57.16,9600.0,45.5314,45.6667,45.5075,45.5075,9600.0
2006-03-13 15:30:00,57.2,57.41,57.2,57.4,26300.0,45.5393,45.7065,45.5393,45.6986,26300.0
2006-03-14 09:30:00,57.43,57.6,57.31,57.6,25100.0,45.7225,45.8578,45.6269,45.8578,25100.0
2006-03-14 10:00:00,57.6,57.7,57.44,57.45,19500.0,45.8578,45.9374,45.7304,45.7384,19500.0
2006-03-14 10:30:00,57.45,57.59,57.35,57.45,10300.0,45.7384,45.8498,45.6588,45.7384,10300.0
2006-03-14 11:00:00,57.45,57.65,57.44,57.57,23600.0,45.7384,45.8976,45.7304,45.8339,23600.0
2006-03-14 11:30:00,57.59,57.7,57.43,57.48,19500.0,45.8498,45.9374,45.7225,45.7623,19500.0
2006-03-14 12:00:00,57.48,57.55,57.46,57.49,13500.0,45.7623,45.818,45.7463,45.7702,13500.0
2006-03-14 12:30:00,57.5,57.58,57.41,57.49,12900.0,45.7782,45.8419,45.7065,45.7702,12900.0
2006-03-14 13:00:00,57.49,57.65,57.45,57.61,18400.0,45.7702,45.8976,45.7384,45.8658,18400.0
2006-03-14 13:30:00,57.6,57.65,57.54,57.65,12900.0,45.8578,45.8976,45.81,45.8976,12900.0
2006-03-14 14:00:00,57.64,57.85,57.6,57.81,16800.0,45.8896,46.0568,45.8578,46.025,16800.0
2006-03-14 14:30:00,57.81,57.84,57.76,57.8,9700.0,46.025,46.0489,45.9852,46.017,9700.0
2006-03-14 15:00:00,57.81,57.84,57.65,57.65,11700.0,46.025,46.0489,45.8976,45.8976,11700.0
2006-03-14 15:30:00,57.66,57.71,57.56,57.65,54100.0,45.9056,45.9454,45.8259,45.8976,54100.0
2006-03-15 09:30:00,57.67,57.71,57.15,57.65,43900.0,45.9135,45.9454,45.4995,45.8976,43900.0
2006-03-15 10:00:00,57.65,57.65,57.47,57.59,26000.0,45.8976,45.8976,45.7543,45.8498,26000.0
2006-03-15 10:30:00,57.6,57.6,57.49,57.51,15900.0,45.8578,45.8578,45.7702,45.7861,15900.0
2006-03-15 11:00:00,57.5,57.53,57.45,57.46,8500.0,45.7782,45.8021,45.7384,45.7463,8500.0
2006-03-15 11:30:00,57.49,57.5,57.47,57.49,13200.0,45.7702,45.7782,45.7543,45.7702,13200.0
2006-03-15 12:00:00,57.48,57.5,57.42,57.42,14900.0,45.7623,45.7782,45.7145,45.7145,14900.0
2006-03-15 12:30:00,57.47,57.5,57.35,57.35,11700.0,45.7543,45.7782,45.6588,45.6588,11700.0
2006-03-15 13:00:00,57.38,57.43,57.35,57.37,6600.0,45.6826,45.7225,45.6588,45.6747,6600.0
2006-03-15 13:30:00,57.36,57.39,57.32,57.32,7600.0,45.6667,45.6906,45.6349,45.6349,7600.0
2006-03-15 14:00:00,57.35,57.48,57.32,57.36,33300.0,45.6588,45.7623,45.6349,45.6667,33300.0
2006-03-15 14:30:00,57.4,57.49,57.4,57.49,12800.0,45.6986,45.7702,45.6986,45.7702,12800.0
2006-03-15 15:00:00,57.49,57.59,57.39,57.5,30200.0,45.7702,45.8498,45.6906,45.7782,30200.0
2006-03-15 15:30:00,57.49,57.56,57.44,57.5,28600.0,45.7702,45.8259,45.7304,45.7782,28600.0
2006-03-16 09:30:00,57.65,57.85,57.61,57.78,26900.0,45.8976,46.0568,45.8658,46.0011,26900.0
2006-03-16 10:00:00,57.84,58.65,57.83,58.3,52600.0,46.0489,46.6937,46.0409,46.4151,52600.0
2006-03-16 10:30:00,58.3,58.45,58.2,58.4,19200.0,46.4151,46.5345,46.3355,46.4947,19200.0
2006-03-16 11:00:00,58.45,58.56,58.38,58.43,15800.0,46.5345,46.6221,46.4788,46.5186,15800.0
2006-03-16 11:30:00,58.43,58.94,58.42,58.94,20400.0,46.5186,46.9246,46.5106,46.9246,20400.0
2006-03-16 12:00:00,58.98,59.0,58.4,58.43,29000.0,46.9565,46.9724,46.4947,46.5186,29000.0
2006-03-16 12:30:00,58.42,58.45,58.24,58.25,27300.0,46.5106,46.5345,46.3673,46.3753,27300.0
2006-03-16 13:00:00,58.17,58.25,57.98,58.11,17700.0,46.3116,46.3753,46.1603,46.2638,17700.0
2006-03-16 13:30:00,58.11,58.2,58.11,58.15,13200.0,46.2638,46.3355,46.2638,46.2957,13200.0
2006-03-16 14:00:00,58.15,58.26,58.13,58.22,9700.0,46.2957,46.3832,46.2798,46.3514,9700.0
2006-03-16 14:30:00,58.22,58.4,58.2,58.2,10000.0,46.3514,46.4947,46.3355,46.3355,10000.0
2006-03-16 15:00:00,58.21,58.31,58.2,58.26,20500.0,46.3434,46.4231,46.3355,46.3832,20500.0
2006-03-16 15:30:00,58.26,58.27,58.1,58.21,34500.0,46.3832,46.3912,46.2559,46.3434,34500.0
2006-03-17 09:30:00,58.12,58.48,58.11,58.32,34700.0,46.2718,46.5584,46.2638,46.431,34700.0
2006-03-17 10:00:00,58.29,58.45,58.05,58.45,16700.0,46.4071,46.5345,46.2161,46.5345,16700.0
2006-03-17 10:30:00,58.45,58.45,58.12,58.21,20000.0,46.5345,46.5345,46.2718,46.3434,20000.0
2006-03-17 11:00:00,58.24,58.29,58.12,58.17,13400.0,46.3673,46.4071,46.2718,46.3116,13400.0
2006-03-17 11:30:00,58.18,58.29,58.18,58.27,5800.0,46.3196,46.4071,46.3196,46.3912,5800.0
2006-03-17 12:00:00,58.27,58.3,58.25,58.27,11400.0,46.3912,46.4151,46.3753,46.3912,11400.0
2006-03-17 12:30:00,58.27,58.3,58.26,58.29,3300.0,46.3912,46.4151,46.3832,46.4071,3300.0
2006-03-17 13:00:00,58.29,58.32,58.26,58.32,9300.0,46.4071,46.431,46.3832,46.431,9300.0
2006-03-17 13:30:00,58.3,58.35,58.29,58.32,13700.0,46.4151,46.4549,46.4071,46.431,13700.0
2006-03-17 14:00:00,58.33,58.35,58.3,58.33,14000.0,46.439,46.4549,46.4151,46.439,14000.0
2006-03-17 14:30:00,58.34,58.35,58.25,58.3,30100.0,46.4469,46.4549,46.3753,46.4151,30100.0
2006-03-17 15:00:00,58.3,58.35,58.29,58.33,22000.0,46.4151,46.4549,46.4071,46.439,22000.0
2006-03-17 15:30:00,58.32,58.5,58.3,58.37,36100.0,46.431,46.5743,46.4151,46.4708,36100.0
2006-03-20 09:30:00,58.55,59.3,58.51,59.22,20300.0,46.6141,47.2112,46.5823,47.1475,20300.0
2006-03-20 10:00:00,59.22,59.34,58.9,59.02,26100.0,47.1475,47.2431,46.8928,46.9883,26100.0
2006-03-20 10:30:00,58.97,59.12,58.89,59.12,18300.0,46.9485,47.0679,46.8848,47.0679,18300.0
2006-03-20 11:00:00,59.12,59.36,59.09,59.09,12500.0,47.0679,47.259,47.044,47.044,12500.0
2006-03-20 11:30:00,59.09,59.2,59.06,59.16,17100.0,47.044,47.1316,47.0202,47.0998,17100.0
2006-03-20 12:00:00,59.16,59.4,59.13,59.32,33900.0,47.0998,47.2909,47.0759,47.2272,33900.0
2006-03-20 12:30:00,59.33,59.74,59.32,59.74,28000.0,47.2351,47.5615,47.2272,47.5615,28000.0
2006-03-20 13:00:00,59.66,59.66,59.54,59.6,9500.0,47.4978,47.4978,47.4023,47.4501,9500.0
2006-03-20 13:30:00,59.56,59.65,59.52,59.58,14100.0,47.4182,47.4899,47.3864,47.4342,14100.0
2006-03-20 14:00:00,59.58,59.74,59.51,59.65,16100.0,47.4342,47.5615,47.3784,47.4899,16100.0
2006-03-20 14:30:00,59.6,59.65,59.57,59.62,9700.0,47.4501,47.4899,47.4262,47.466,9700.0
2006-03-20 15:00:00,59.61,59.77,59.25,59.25,28900.0,47.458,47.5854,47.1714,47.1714,28900.0
2006-03-20 15:30:00,59.25,59.51,59.25,59.4,26400.0,47.1714,47.3784,47.1714,47.2909,26400.0
2006-03-21 09:30:00,59.45,59.69,59.42,59.6,16200.0,47.3307,47.5217,47.3068,47.4501,16200.0
2006-03-21 10:00:00,59.6,59.83,59.56,59.62,11300.0,47.4501,47.6332,47.4182,47.466,11300.0
2006-03-21 10:30:00,59.65,59.99,59.64,59.91,20600.0,47.4899,47.7606,47.4819,47.6969,20600.0
2006-03-21 11:00:00,59.92,60.1,59.83,60.02,22100.0,47.7048,47.8482,47.6332,47.7845,22100.0
2006-03-21 11:30:00,60.02,60.35,59.83,60.22,33400.0,47.7845,48.0472,47.6332,47.9437,33400.0
2006-03-21 12:00:00,60.26,60.48,60.15,60.38,19300.0,47.9755,48.1507,47.888,48.0711,19300.0
2006-03-21 12:30:00,60.38,60.45,60.21,60.27,17100.0,48.0711,48.1268,47.9357,47.9835,17100.0
2006-03-21 13:00:00,60.28,60.54,60.18,60.36,25700.0,47.9915,48.1985,47.9118,48.0551,25700.0
2006-03-21 13:30:00,60.39,60.4,60.21,60.26,31400.0,48.079,48.087,47.9357,47.9755,31400.0
2006-03-21 14:00:00,60.28,60.33,60.05,60.08,23600.0,47.9915,48.0313,47.8083,47.8322,23600.0
2006-03-21 14:30:00,60.09,60.59,60.09,60.31,79200.0,47.8402,48.2383,47.8402,48.0153,79200.0
2006-03-21 15:00:00,60.26,60.35,60.11,60.2,49900.0,47.9755,48.0472,47.8561,47.9278,49900.0
2006-03-21 15:30:00,60.19,60.28,60.1,60.18,48600.0,47.9198,47.9915,47.8482,47.9118,48600.0
2006-03-22 09:30:00,60.54,60.69,60.25,60.55,37900.0,48.1985,48.3179,47.9676,48.2064,37900.0
2006-03-22 10:00:00,60.55,60.91,60.4,60.66,25100.0,48.2064,48.493,48.087,48.294,25100.0
2006-03-22 10:30:00,60.65,60.67,59.74,59.8,32800.0,48.286,48.302,47.5615,47.6093,32800.0
2006-03-22 11:00:00,59.79,59.8,59.41,59.73,57600.0,47.6013,47.6093,47.2988,47.5536,57600.0
2006-03-22 11:30:00,59.71,60.11,59.68,60.11,12200.0,47.5377,47.8561,47.5138,47.8561,12200.0
2006-03-22 12:00:00,60.1,60.57,60.1,60.33,23400.0,47.8482,48.2223,47.8482,48.0313,23400.0
2006-03-22 12:30:00,60.33,60.35,60.11,60.11,14200.0,48.0313,48.0472,47.8561,47.8561,14200.0
2006-03-22 13:00:00,60.16,60.84,60.05,60.81,45400.0,47.8959,48.4373,47.8083,48.4134,45400.0
2006-03-22 13:30:00,60.81,60.89,60.4,60.89,31400.0,48.4134,48.4771,48.087,48.4771,31400.0
2006-03-22 14:00:00,60.85,60.86,60.56,60.63,11400.0,48.4453,48.4532,48.2144,48.2701,11400.0
2006-03-22 14:30:00,60.66,60.7,60.46,60.58,25400.0,48.294,48.3258,48.1348,48.2303,25400.0
2006-03-22 15:00:00,60.58,60.71,60.29,60.6,23300.0,48.2303,48.3338,47.9994,48.2462,23300.0
2006-03-22 15:30:00,60.57,60.61,60.43,60.53,38000.0,48.2223,48.2542,48.1109,48.1905,38000.0
2006-03-23 09:30:00,60.5,60.55,59.87,60.28,23700.0,48.1666,48.2064,47.665,47.9915,23700.0
2006-03-23 10:00:00,60.31,60.34,59.81,60.01,14900.0,48.0153,48.0392,47.6173,47.7765,14900.0
2006-03-23 10:30:00,60.02,60.02,59.77,59.92,16500.0,47.7845,47.7845,47.5854,47.7048,16500.0
2006-03-23 11:00:00,59.89,60.05,59.88,60.01,15500.0,47.681,47.8083,47.673,47.7765,15500.0
2006-03-23 11:30:00,60.01,60.05,59.94,59.99,11200.0,47.7765,47.8083,47.7208,47.7606,11200.0
2006-03-23 12:00:00,60.0,60.19,59.95,60.0,13300.0,47.7685,47.9198,47.7287,47.7685,13300.0
2006-03-23 12:30:00,60.04,60.04,59.8,59.81,19200.0,47.8004,47.8004,47.6093,47.6173,19200.0
2006-03-23 13:00:00,59.82,59.82,59.64,59.72,12400.0,47.6252,47.6252,47.4819,47.5456,12400.0
2006-03-23 13:30:00,59.72,59.73,59.35,59.73,31900.0,47.5456,47.5536,47.251,47.5536,31900.0
2006-03-23 14:00:00,59.77,59.96,59.73,59.95,27200.0,47.5854,47.7367,47.5536,47.7287,27200.0
2006-03-23 14:30:00,59.92,60.05,59.92,60.05,27300.0,47.7048,47.8083,47.7048,47.8083,27300.0
2006-03-23 15:00:00,60.05,60.28,59.96,60.28,27000.0,47.8083,47.9915,47.7367,47.9915,27000.0
2006-03-23 15:30:00,60.24,60.28,60.15,60.22,41700.0,47.9596,47.9915,47.888,47.9437,41700.0
2006-03-24 09:30:00,60.33,61.39,60.31,61.18,49300.0,48.0313,48.8752,48.0153,48.708,49300.0
2006-03-24 10:00:00,61.34,61.77,61.3,61.57,77700.0,48.8354,49.1777,48.8035,49.0185,77700.0
2006-03-24 10:30:00,61.6,61.95,60.42,61.89,49200.0,49.0424,49.321,48.1029,49.2732,49200.0
2006-03-24 11:00:00,61.9,61.9,61.65,61.65,41500.0,49.2812,49.2812,49.0822,49.0822,41500.0
2006-03-24 11:30:00,61.7,61.83,61.47,61.61,26700.0,49.122,49.2255,48.9389,49.0503,26700.0
2006-03-24 12:00:00,61.61,61.7,61.44,61.69,30900.0,49.0503,49.122,48.915,49.114,30900.0
2006-03-24 12:30:00,61.74,61.8,61.44,61.56,18400.0,49.1538,49.2016,48.915,49.0105,18400.0
2006-03-24 13:00:00,61.56,61.56,61.42,61.5,31800.0,49.0105,49.0105,48.8991,48.9628,31800.0
2006-03-24 13:30:00,61.52,61.65,61.35,61.59,17700.0,48.9787,49.0822,48.8433,49.0344,17700.0
2006-03-24 14:00:00,61.59,61.68,61.31,61.36,25900.0,49.0344,49.1061,48.8115,48.8513,25900.0
2006-03-24 14:30:00,61.36,61.43,61.1,61.1,32500.0,48.8513,48.907,48.6443,48.6443,32500.0
2006-03-24 15:00:00,61.11,61.34,61.03,61.25,24700.0,48.6523,48.8354,48.5886,48.7637,24700.0
2006-03-24 15:30:00,61.24,61.38,61.22,61.24,56000.0,48.7558,48.8672,48.7398,48.7558,56000.0
2006-03-27 09:30:00,61.4,61.54,61.15,61.19,41800.0,48.8831,48.9946,48.6841,48.7159,41800.0
2006-03-27 10:00:00,61.15,61.37,61.14,61.26,25500.0,48.6841,48.8593,48.6761,48.7717,25500.0
2006-03-27 10:30:00,61.31,61.31,61.2,61.24,13500.0,48.8115,48.8115,48.7239,48.7558,13500.0
2006-03-27 11:00:00,61.24,61.25,61.16,61.2,17300.0,48.7558,48.7637,48.6921,48.7239,17300.0
2006-03-27 11:30:00,61.22,61.26,61.17,61.23,8800.0,48.7398,48.7717,48.7,48.7478,8800.0
2006-03-27 12:00:00,61.22,61.28,61.2,61.27,9600.0,48.7398,48.7876,48.7239,48.7796,9600.0
2006-03-27 12:30:00,61.27,61.31,61.25,61.27,9600.0,48.7796,48.8115,48.7637,48.7796,9600.0
2006-03-27 13:00:00,61.26,61.29,61.2,61.2,9300.0,48.7717,48.7956,48.7239,48.7239,9300.0
2006-03-27 13:30:00,61.24,61.25,61.15,61.21,9400.0,48.7558,48.7637,48.6841,48.7319,9400.0
2006-03-27 14:00:00,61.2,61.31,61.16,61.16,11600.0,48.7239,48.8115,48.6921,48.6921,11600.0
2006-03-27 14:30:00,61.21,61.35,61.2,61.31,18400.0,48.7319,48.8433,48.7239,48.8115,18400.0
2006-03-27 15:00:00,61.32,61.37,61.23,61.25,28400.0,48.8194,48.8593,48.7478,48.7637,28400.0
2006-03-27 15:30:00,61.25,61.3,61.21,61.3,36300.0,48.7637,48.8035,48.7319,48.8035,36300.0
2006-03-28 09:30:00,61.1,61.62,61.1,61.26,23200.0,48.6443,49.0583,48.6443,48.7717,23200.0
2006-03-28 10:00:00,61.3,61.6,61.25,61.54,29900.0,48.8035,49.0424,48.7637,48.9946,29900.0
2006-03-28 10:30:00,61.54,61.55,61.46,61.48,14100.0,48.9946,49.0026,48.9309,48.9468,14100.0
2006-03-28 11:00:00,61.48,61.67,61.4,61.62,29400.0,48.9468,49.0981,48.8831,49.0583,29400.0
2006-03-28 11:30:00,61.6,61.62,61.54,61.59,26200.0,49.0424,49.0583,48.9946,49.0344,26200.0
2006-03-28 12:00:00,61.6,61.74,61.58,61.71,13900.0,49.0424,49.1538,49.0264,49.1299,13900.0
2006-03-28 12:30:00,61.64,61.67,61.55,61.55,7600.0,49.0742,49.0981,49.0026,49.0026,7600.0
2006-03-28 13:00:00,61.58,61.65,61.5,61.6,16600.0,49.0264,49.0822,48.9628,49.0424,16600.0
2006-03-28 13:30:00,61.6,61.65,61.55,61.55,8200.0,49.0424,49.0822,49.0026,49.0026,8200.0
2006-03-28 14:00:00,61.55,61.83,61.49,61.5,23100.0,49.0026,49.2255,48.9548,48.9628,23100.0
2006-03-28 14:30:00,61.46,61.46,61.2,61.25,26900.0,48.9309,48.9309,48.7239,48.7637,26900.0
2006-03-28 15:00:00,61.26,61.26,60.88,61.01,15000.0,48.7717,48.7717,48.4691,48.5726,15000.0
2006-03-28 15:30:00,60.96,61.16,60.9,61.14,15200.0,48.5328,48.6921,48.4851,48.6761,15200.0
2006-03-29 09:30:00,61.25,61.34,61.08,61.28,21800.0,48.7637,48.8354,48.6284,48.7876,21800.0
2006-03-29 10:00:00,61.28,61.5,61.11,61.5,19100.0,48.7876,48.9628,48.6523,48.9628,19100.0
2006-03-29 10:30:00,61.5,61.72,61.5,61.59,7800.0,48.9628,49.1379,48.9628,49.0344,7800.0
2006-03-29 11:00:00,61.58,61.86,61.54,61.82,16900.0,49.0264,49.2494,48.9946,49.2175,16900.0
2006-03-29 11:30:00,61.84,61.9,61.8,61.83,12200.0,49.2334,49.2812,49.2016,49.2255,12200.0
2006-03-29 12:00:00,61.84,61.94,61.81,61.82,23500.0,49.2334,49.3131,49.2096,49.2175,23500.0
2006-03-29 12:30:00,61.84,61.85,61.52,61.58,13100.0,49.2334,49.2414,48.9787,49.0264,13100.0
2006-03-29 13:00:00,61.6,61.68,61.51,61.65,13600.0,49.0424,49.1061,48.9707,49.0822,13600.0
2006-03-29 13:30:00,61.62,61.64,61.51,61.57,12800.0,49.0583,49.0742,48.9707,49.0185,12800.0
2006-03-29 14:00:00,61.61,61.68,61.55,61.62,14200.0,49.0503,49.1061,49.0026,49.0583,14200.0
2006-03-29 14:30:00,61.56,61.88,61.51,61.85,16600.0,49.0105,49.2653,48.9707,49.2414,16600.0
2006-03-29 15:00:00,61.87,62.15,61.78,62.1,36200.0,49.2573,49.4802,49.1857,49.4404,36200.0
2006-03-29 15:30:00,62.14,62.15,62.01,62.03,34100.0,49.4723,49.4802,49.3688,49.3847,34100.0
2006-03-30 09:30:00,62.28,62.42,62.16,62.39,16100.0,49.5837,49.6952,49.4882,49.6713,16100.0
2006-03-30 10:00:00,62.4,62.4,62.26,62.27,11300.0,49.6793,49.6793,49.5678,49.5758,11300.0
2006-03-30 10:30:00,62.32,62.35,62.22,62.3,16500.0,49.6156,49.6395,49.536,49.5997,16500.0
2006-03-30 11:00:00,62.28,62.29,62.15,62.24,13500.0,49.5837,49.5917,49.4802,49.5519,13500.0
2006-03-30 11:30:00,62.29,62.47,62.15,62.26,18300.0,49.5917,49.735,49.4802,49.5678,18300.0
2006-03-30 12:00:00,62.26,62.29,62.17,62.22,11300.0,49.5678,49.5917,49.4962,49.536,11300.0
2006-03-30 12:30:00,62.23,62.23,62.06,62.11,12900.0,49.5439,49.5439,49.4086,49.4484,12900.0
2006-03-30 13:00:00,62.11,62.12,61.75,61.93,12100.0,49.4484,49.4564,49.1618,49.3051,12100.0
2006-03-30 13:30:00,61.88,62.15,61.85,62.15,18800.0,49.2653,49.4802,49.2414,49.4802,18800.0
2006-03-30 14:00:00,62.15,62.21,61.65,61.75,22000.0,49.4802,49.528,49.0822,49.1618,22000.0
2006-03-30 14:30:00,61.69,61.8,61.64,61.64,9000.0,49.114,49.2016,49.0742,49.0742,9000.0
2006-03-30 15:00:00,61.61,61.84,61.59,61.84,16300.0,49.0503,49.2334,49.0344,49.2334,16300.0
2006-03-30 15:30:00,61.83,61.97,61.79,61.89,19500.0,49.2255,49.3369,49.1936,49.2732,19500.0
2006-03-31 09:30:00,62.3,62.3,61.41,61.73,48600.0,49.5997,49.5997,48.8911,49.1459,48600.0
2006-03-31 10:00:00,61.74,61.85,61.68,61.74,8700.0,49.1538,49.2414,49.1061,49.1538,8700.0
2006-03-31 10:30:00,61.72,61.98,61.64,61.91,10600.0,49.1379,49.3449,49.0742,49.2892,10600.0
2006-03-31 11:00:00,61.87,62.03,61.8,61.8,8200.0,49.2573,49.3847,49.2016,49.2016,8200.0
2006-03-31 11:30:00,61.87,62.28,61.87,62.24,11700.0,49.2573,49.5837,49.2573,49.5519,11700.0
2006-03-31 12:00:00,62.23,62.23,61.96,62.05,8400.0,49.5439,49.5439,49.329,49.4006,8400.0
2006-03-31 12:30:00,62.07,62.24,62.04,62.2,7800.0,49.4166,49.5519,49.3927,49.52,7800.0
2006-03-31 13:00:00,62.21,62.26,62.16,62.17,5900.0,49.528,49.5678,49.4882,49.4962,5900.0
2006-03-31 13:30:00,62.13,62.13,61.94,62.06,16800.0,49.4643,49.4643,49.3131,49.4086,16800.0
2006-03-31 14:00:00,62.06,62.28,62.06,62.28,10500.0,49.4086,49.5837,49.4086,49.5837,10500.0
2006-03-31 14:30:00,62.28,62.34,62.1,62.2,17000.0,49.5837,49.6315,49.4404,49.52,17000.0
2006-03-31 15:00:00,62.17,62.25,62.08,62.19,15200.0,49.4962,49.5599,49.4245,49.5121,15200.0
2006-03-31 15:30:00,62.15,62.36,62.12,62.18,34200.0,49.4802,49.6474,49.4564,49.5041,34200.0
2006-04-03 09:30:00,62.25,62.58,62.2,62.4,50300.0,49.5599,49.8226,49.52,49.6793,50300.0
2006-04-03 10:00:00,62.39,63.1,62.26,62.8,40800.0,49.6713,50.2366,49.5678,49.9977,40800.0
2006-04-03 10:30:00,62.83,62.91,62.52,62.55,32800.0,50.0216,50.0853,49.7748,49.7987,32800.0
2006-04-03 11:00:00,62.52,62.75,62.45,62.63,24200.0,49.7748,49.9579,49.7191,49.8624,24200.0
2006-04-03 11:30:00,62.61,62.91,62.58,62.74,31800.0,49.8465,50.0853,49.8226,49.95,31800.0
2006-04-03 12:00:00,62.71,62.93,62.65,62.65,37500.0,49.9261,50.1012,49.8783,49.8783,37500.0
2006-04-03 12:30:00,62.65,62.73,62.53,62.62,16300.0,49.8783,49.942,49.7828,49.8544,16300.0
2006-04-03 13:00:00,62.62,62.64,62.54,62.56,12600.0,49.8544,49.8704,49.7907,49.8067,12600.0
2006-04-03 13:30:00,62.58,62.75,62.55,62.7,15800.0,49.8226,49.9579,49.7987,49.9181,15800.0
2006-04-03 14:00:00,62.69,62.69,62.18,62.18,20600.0,49.9102,49.9102,49.5041,49.5041,20600.0
2006-04-03 14:30:00,62.19,62.53,62.19,62.53,26400.0,49.5121,49.7828,49.5121,49.7828,26400.0
2006-04-03 15:00:00,62.53,62.67,62.4,62.64,45000.0,49.7828,49.8942,49.6793,49.8704,45000.0
2006-04-03 15:30:00,62.63,62.67,62.55,62.65,49200.0,49.8624,49.8942,49.7987,49.8783,49200.0
2006-04-04 09:30:00,62.95,62.99,62.29,62.91,27900.0,50.1172,50.149,49.5917,50.0853,27900.0
2006-04-04 10:00:00,62.91,63.0,62.8,62.89,27200.0,50.0853,50.157,49.9977,50.0694,27200.0
2006-04-04 10:30:00,62.9,63.2,62.84,62.99,35500.0,50.0773,50.3162,50.0296,50.149,35500.0
2006-04-04 11:00:00,62.99,63.06,62.7,62.92,16800.0,50.149,50.2047,49.9181,50.0933,16800.0
2006-04-04 11:30:00,62.9,63.2,62.9,63.1,24000.0,50.0773,50.3162,50.0773,50.2366,24000.0
2006-04-04 12:00:00,63.09,63.27,63.05,63.25,16200.0,50.2286,50.3719,50.1968,50.356,16200.0
2006-04-04 12:30:00,63.23,63.39,63.17,63.39,11200.0,50.3401,50.4675,50.2923,50.4675,11200.0
2006-04-04 13:00:00,63.38,63.39,63.19,63.2,10800.0,50.4595,50.4675,50.3082,50.3162,10800.0
2006-04-04 13:30:00,63.2,63.23,63.1,63.22,11900.0,50.3162,50.3401,50.2366,50.3321,11900.0
2006-04-04 14:00:00,63.22,63.39,63.19,63.25,12600.0,50.3321,50.4675,50.3082,50.356,12600.0
2006-04-04 14:30:00,63.23,63.24,63.07,63.14,11400.0,50.3401,50.348,50.2127,50.2684,11400.0
2006-04-04 15:00:00,63.14,63.37,63.14,63.35,23900.0,50.2684,50.4515,50.2684,50.4356,23900.0
2006-04-04 15:30:00,63.36,63.36,63.22,63.31,27800.0,50.4436,50.4436,50.3321,50.4038,27800.0
2006-04-05 09:30:00,63.38,63.38,62.97,63.12,14600.0,50.4595,50.4595,50.1331,50.2525,14600.0
2006-04-05 10:00:00,63.19,63.34,63.19,63.3,13300.0,50.3082,50.4277,50.3082,50.3958,13300.0
2006-04-05 10:30:00,63.34,63.34,63.14,63.34,9100.0,50.4277,50.4277,50.2684,50.4277,9100.0
2006-04-05 11:00:00,63.39,63.4,63.01,63.14,13500.0,50.4675,50.4754,50.1649,50.2684,13500.0
2006-04-05 11:30:00,63.1,63.25,63.05,63.25,9300.0,50.2366,50.356,50.1968,50.356,9300.0
2006-04-05 12:00:00,63.27,63.34,63.27,63.33,3900.0,50.3719,50.4277,50.3719,50.4197,3900.0
2006-04-05 12:30:00,63.31,63.44,63.27,63.37,10300.0,50.4038,50.5073,50.3719,50.4515,10300.0
2006-04-05 13:00:00,63.37,63.62,63.37,63.48,14500.0,50.4515,50.6506,50.4515,50.5391,14500.0
2006-04-05 13:30:00,63.47,63.55,63.35,63.54,8300.0,50.5312,50.5948,50.4356,50.5869,8300.0
2006-04-05 14:00:00,63.54,63.81,63.48,63.79,16700.0,50.5869,50.8018,50.5391,50.7859,16700.0
2006-04-05 14:30:00,63.79,63.79,63.64,63.77,13600.0,50.7859,50.7859,50.6665,50.77,13600.0
2006-04-05 15:00:00,63.77,63.78,63.64,63.75,16300.0,50.77,50.778,50.6665,50.7541,16300.0
2006-04-05 15:30:00,63.73,63.8,63.67,63.74,35800.0,50.7381,50.7939,50.6904,50.7461,35800.0
2006-04-06 09:30:00,63.7,63.78,62.85,63.08,25300.0,50.7143,50.778,50.0375,50.2207,25300.0
2006-04-06 10:00:00,63.08,63.18,62.18,62.29,21700.0,50.2207,50.3003,49.5041,49.5917,21700.0
2006-04-06 10:30:00,62.29,62.32,61.9,62.09,34300.0,49.5917,49.6156,49.2812,49.4325,34300.0
2006-04-06 11:00:00,62.09,62.19,61.98,62.08,34800.0,49.4325,49.5121,49.3449,49.4245,34800.0
2006-04-06 11:30:00,62.0,62.03,61.36,61.41,31700.0,49.3608,49.3847,48.8513,48.8911,31700.0
2006-04-06 12:00:00,61.39,62.2,61.38,61.97,29900.0,48.8752,49.52,48.8672,49.3369,29900.0
2006-04-06 12:30:00,61.97,62.62,61.97,62.53,29900.0,49.3369,49.8544,49.3369,49.7828,29900.0
2006-04-06 13:00:00,62.51,62.89,62.48,62.82,32400.0,49.7669,50.0694,49.743,50.0137,32400.0
2006-04-06 13:30:00,62.83,63.0,62.76,63.0,21900.0,50.0216,50.157,49.9659,50.157,21900.0
2006-04-06 14:00:00,62.98,62.99,62.4,62.59,27400.0,50.141,50.149,49.6793,49.8305,27400.0
2006-04-06 14:30:00,62.56,62.56,62.25,62.44,23200.0,49.8067,49.8067,49.5599,49.7111,23200.0
2006-04-06 15:00:00,62.31,62.44,62.0,62.3,43900.0,49.6076,49.7111,49.3608,49.5997,43900.0
2006-04-06 15:30:00,62.28,62.43,62.17,62.37,30500.0,49.5837,49.7032,49.4962,49.6554,30500.0
2006-04-07 09:30:00,62.65,63.12,62.56,62.81,19100.0,49.8783,50.2525,49.8067,50.0057,19100.0
2006-04-07 10:00:00,62.82,62.82,62.15,62.15,11000.0,50.0137,50.0137,49.4802,49.4802,11000.0
2006-04-07 10:30:00,62.16,62.24,61.9,61.92,7000.0,49.4882,49.5519,49.2812,49.2971,7000.0
2006-04-07 11:00:00,61.83,62.29,61.83,62.28,14500.0,49.2255,49.5917,49.2255,49.5837,14500.0
2006-04-07 11:30:00,62.23,62.29,61.8,61.87,8900.0,49.5439,49.5917,49.2016,49.2573,8900.0
2006-04-07 12:00:00,61.85,62.05,61.78,61.87,32600.0,49.2414,49.4006,49.1857,49.2573,32600.0
2006-04-07 12:30:00,61.86,61.95,61.77,61.78,5600.0,49.2494,49.321,49.1777,49.1857,5600.0
2006-04-07 13:00:00,61.8,62.09,61.75,62.04,18500.0,49.2016,49.4325,49.1618,49.3927,18500.0
2006-04-07 13:30:00,62.04,62.06,61.76,61.82,9400.0,49.3927,49.4086,49.1697,49.2175,9400.0
2006-04-07 14:00:00,61.83,61.99,61.66,61.66,14900.0,49.2255,49.3529,49.0901,49.0901,14900.0
2006-04-07 14:30:00,61.68,61.82,61.66,61.76,11800.0,49.1061,49.2175,49.0901,49.1697,11800.0
2006-04-07 15:00:00,61.79,61.88,61.44,61.45,25000.0,49.1936,49.2653,48.915,48.9229,25000.0
2006-04-07 15:30:00,61.48,61.71,61.21,61.35,63300.0,48.9468,49.1299,48.7319,48.8433,63300.0
2006-04-10 09:30:00,61.8,61.95,61.35,61.53,23300.0,49.2016,49.321,48.8433,48.9866,23300.0
2006-04-10 10:00:00,61.53,61.6,61.44,61.56,13600.0,48.9866,49.0424,48.915,49.0105,13600.0
2006-04-10 10:30:00,61.51,61.51,61.4,61.5,7200.0,48.9707,48.9707,48.8831,48.9628,7200.0
2006-04-10 11:00:00,61.51,61.97,61.49,61.97,13900.0,48.9707,49.3369,48.9548,49.3369,13900.0
2006-04-10 11:30:00,61.9,62.41,61.9,62.31,15600.0,49.2812,49.6872,49.2812,49.6076,15600.0
2006-04-10 12:00:00,62.34,62.66,62.29,62.59,21500.0,49.6315,49.8863,49.5917,49.8305,21500.0
2006-04-10 12:30:00,62.56,62.56,61.99,62.01,14300.0,49.8067,49.8067,49.3529,49.3688,14300.0
2006-04-10 13:00:00,62.03,62.18,61.9,62.0,20600.0,49.3847,49.5041,49.2812,49.3608,20600.0
2006-04-10 13:30:00,61.98,61.98,61.7,61.76,9000.0,49.3449,49.3449,49.122,49.1697,9000.0
2006-04-10 14:00:00,61.74,61.91,61.55,61.86,21800.0,49.1538,49.2892,49.0026,49.2494,21800.0
2006-04-10 14:30:00,61.84,61.88,61.64,61.67,14800.0,49.2334,49.2653,49.0742,49.0981,14800.0
2006-04-10 15:00:00,61.68,61.75,61.56,61.6,16400.0,49.1061,49.1618,49.0105,49.0424,16400.0
2006-04-10 15:30:00,61.59,61.66,61.39,61.55,38300.0,49.0344,49.0901,48.8752,49.0026,38300.0
2006-04-11 09:30:00,61.6,61.67,61.1,61.15,12900.0,49.0424,49.0981,48.6443,48.6841,12900.0
2006-04-11 10:00:00,61.16,61.22,59.63,59.75,78000.0,48.6921,48.7398,47.474,47.5695,78000.0
2006-04-11 10:30:00,59.73,59.98,59.65,59.76,37100.0,47.5536,47.7526,47.4899,47.5775,37100.0
2006-04-11 11:00:00,59.82,60.29,59.8,60.29,35800.0,47.6252,47.9994,47.6093,47.9994,35800.0
2006-04-11 11:30:00,60.26,60.39,60.06,60.28,14900.0,47.9755,48.079,47.8163,47.9915,14900.0
2006-04-11 12:00:00,60.23,60.4,60.23,60.37,17200.0,47.9516,48.087,47.9516,48.0631,17200.0
2006-04-11 12:30:00,60.37,60.58,60.37,60.5,23800.0,48.0631,48.2303,48.0631,48.1666,23800.0
2006-04-11 13:00:00,60.5,60.6,60.45,60.55,13800.0,48.1666,48.2462,48.1268,48.2064,13800.0
2006-04-11 13:30:00,60.52,60.68,60.49,60.63,10800.0,48.1825,48.3099,48.1586,48.2701,10800.0
2006-04-11 14:00:00,60.62,60.77,60.6,60.73,26000.0,48.2621,48.3816,48.2462,48.3497,26000.0
2006-04-11 14:30:00,60.71,60.87,60.7,60.86,19800.0,48.3338,48.4612,48.3258,48.4532,19800.0
2006-04-11 15:00:00,60.85,60.94,60.75,60.86,24800.0,48.4453,48.5169,48.3656,48.4532,24800.0
2006-04-11 15:30:00,60.86,61.08,60.85,60.97,43500.0,48.4532,48.6284,48.4453,48.5408,43500.0
2006-04-12 09:30:00,61.9,62.07,61.28,61.6,51100.0,49.2812,49.4166,48.7876,49.0424,51100.0
2006-04-12 10:00:00,61.6,62.0,61.6,61.99,19000.0,49.0424,49.3608,49.0424,49.3529,19000.0
2006-04-12 10:30:00,61.99,62.05,61.42,61.84,22800.0,49.3529,49.4006,48.8991,49.2334,22800.0
2006-04-12 11:00:00,61.85,62.04,61.85,61.98,42700.0,49.2414,49.3927,49.2414,49.3449,42700.0
2006-04-12 11:30:00,61.99,61.99,61.81,61.95,11600.0,49.3529,49.3529,49.2096,49.321,11600.0
2006-04-12 12:00:00,61.94,62.01,61.88,61.96,15100.0,49.3131,49.3688,49.2653,49.329,15100.0
2006-04-12 12:30:00,61.98,62.0,61.88,61.88,15300.0,49.3449,49.3608,49.2653,49.2653,15300.0
2006-04-12 13:00:00,61.96,62.0,61.96,61.96,26500.0,49.329,49.3608,49.329,49.329,26500.0
2006-04-12 13:30:00,61.97,62.22,61.9,62.22,72100.0,49.3369,49.536,49.2812,49.536,72100.0
2006-04-12 14:00:00,62.27,62.32,61.61,61.61,28100.0,49.5758,49.6156,49.0503,49.0503,28100.0
2006-04-12 14:30:00,61.56,61.89,61.52,61.89,12100.0,49.0105,49.2732,48.9787,49.2732,12100.0
2006-04-12 15:00:00,61.89,61.96,61.87,61.94,13200.0,49.2732,49.329,49.2573,49.3131,13200.0
2006-04-12 15:30:00,61.93,62.0,61.89,61.93,38500.0,49.3051,49.3608,49.2732,49.3051,38500.0
2006-04-13 09:30:00,62.0,62.09,61.55,61.85,37000.0,49.3608,49.4325,49.0026,49.2414,37000.0
2006-04-13 10:00:00,61.8,62.15,61.65,61.99,24400.0,49.2016,49.4802,49.0822,49.3529,24400.0
2006-04-13 10:30:00,61.91,62.1,61.87,62.08,19700.0,49.2892,49.4404,49.2573,49.4245,19700.0
2006-04-13 11:00:00,62.08,62.08,61.75,61.87,24900.0,49.4245,49.4245,49.1618,49.2573,24900.0
2006-04-13 11:30:00,61.86,61.89,61.7,61.89,9200.0,49.2494,49.2732,49.122,49.2732,9200.0
2006-04-13 12:00:00,61.92,62.05,61.92,62.01,46500.0,49.2971,49.4006,49.2971,49.3688,46500.0
2006-04-13 12:30:00,62.02,62.03,61.95,61.98,9500.0,49.3767,49.3847,49.321,49.3449,9500.0
2006-04-13 13:00:00,62.0,62.0,61.96,61.99,10300.0,49.3608,49.3608,49.329,49.3529,10300.0
2006-04-13 13:30:00,61.99,62.0,61.95,61.96,24900.0,49.3529,49.3608,49.321,49.329,24900.0
2006-04-13 14:00:00,61.99,62.0,61.97,61.98,17600.0,49.3529,49.3608,49.3369,49.3449,17600.0
2006-04-13 14:30:00,61.98,62.0,61.96,61.99,21600.0,49.3449,49.3608,49.329,49.3529,21600.0
2006-04-13 15:00:00,61.97,62.0,61.96,61.99,18600.0,49.3369,49.3608,49.329,49.3529,18600.0
2006-04-13 15:30:00,61.99,62.0,61.94,61.99,80700.0,49.3529,49.3608,49.3131,49.3529,80700.0
2006-04-17 09:30:00,61.94,61.95,61.47,61.75,31200.0,49.3131,49.321,48.9389,49.1618,31200.0
2006-04-17 10:00:00,61.75,61.88,61.53,61.83,15800.0,49.1618,49.2653,48.9866,49.2255,15800.0
2006-04-17 10:30:00,61.85,61.94,61.58,61.69,19800.0,49.2414,49.3131,49.0264,49.114,19800.0
2006-04-17 11:00:00,61.69,61.69,61.6,61.6,10100.0,49.114,49.114,49.0424,49.0424,10100.0
2006-04-17 11:30:00,61.53,61.59,61.21,61.35,14800.0,48.9866,49.0344,48.7319,48.8433,14800.0
2006-04-17 12:00:00,61.36,61.51,61.15,61.46,40800.0,48.8513,48.9707,48.6841,48.9309,40800.0
2006-04-17 12:30:00,61.45,61.5,61.31,61.31,10300.0,48.9229,48.9628,48.8115,48.8115,10300.0
2006-04-17 13:00:00,61.33,61.33,61.05,61.05,14600.0,48.8274,48.8274,48.6045,48.6045,14600.0
2006-04-17 13:30:00,61.05,61.19,60.85,60.85,26800.0,48.6045,48.7159,48.4453,48.4453,26800.0
2006-04-17 14:00:00,60.77,60.9,60.6,60.65,34200.0,48.3816,48.4851,48.2462,48.286,34200.0
2006-04-17 14:30:00,60.73,60.75,60.63,60.74,35000.0,48.3497,48.3656,48.2701,48.3577,35000.0
2006-04-17 15:00:00,60.74,60.83,60.62,60.75,59400.0,48.3577,48.4293,48.2621,48.3656,59400.0
2006-04-17 15:30:00,60.76,61.07,60.7,60.84,71200.0,48.3736,48.6204,48.3258,48.4373,71200.0
2006-04-18 09:30:00,60.81,61.15,60.25,61.15,82500.0,48.4134,48.6841,47.9676,48.6841,82500.0
2006-04-18 10:00:00,61.12,61.31,61.01,61.31,31900.0,48.6602,48.8115,48.5726,48.8115,31900.0
2006-04-18 10:30:00,61.31,61.32,61.15,61.24,18700.0,48.8115,48.8194,48.6841,48.7558,18700.0
2006-04-18 11:00:00,61.25,61.36,61.15,61.35,18900.0,48.7637,48.8513,48.6841,48.8433,18900.0
2006-04-18 11:30:00,61.34,61.41,61.13,61.3,24900.0,48.8354,48.8911,48.6682,48.8035,24900.0
2006-04-18 12:00:00,61.3,61.45,61.0,61.02,31800.0,48.8035,48.9229,48.5647,48.5806,31800.0
2006-04-18 12:30:00,61.05,61.08,60.79,60.94,36300.0,48.6045,48.6284,48.3975,48.5169,36300.0
2006-04-18 13:00:00,60.95,61.12,60.95,61.08,29600.0,48.5249,48.6602,48.5249,48.6284,29600.0
2006-04-18 13:30:00,61.09,61.16,60.9,60.99,39600.0,48.6363,48.6921,48.4851,48.5567,39600.0
2006-04-18 14:00:00,60.99,61.3,60.97,61.16,36900.0,48.5567,48.8035,48.5408,48.6921,36900.0
2006-04-18 14:30:00,61.22,61.25,61.03,61.03,23400.0,48.7398,48.7637,48.5886,48.5886,23400.0
2006-04-18 15:00:00,61.07,61.24,60.9,61.18,20100.0,48.6204,48.7558,48.4851,48.708,20100.0
2006-04-18 15:30:00,61.18,61.35,61.16,61.16,39500.0,48.708,48.8433,48.6921,48.6921,39500.0
2006-04-19 09:30:00,61.26,62.4,61.26,62.4,39900.0,48.7717,49.6793,48.7717,49.6793,39900.0
2006-04-19 10:00:00,62.4,62.81,62.06,62.19,45900.0,49.6793,50.0057,49.4086,49.5121,45900.0
2006-04-19 10:30:00,62.18,62.2,61.85,62.14,33000.0,49.5041,49.52,49.2414,49.4723,33000.0
2006-04-19 11:00:00,62.12,62.25,62.01,62.22,21500.0,49.4564,49.5599,49.3688,49.536,21500.0
2006-04-19 11:30:00,62.23,62.3,62.13,62.25,24800.0,49.5439,49.5997,49.4643,49.5599,24800.0
2006-04-19 12:00:00,62.25,62.5,62.17,62.42,32400.0,49.5599,49.7589,49.4962,49.6952,32400.0
2006-04-19 12:30:00,62.44,62.46,62.27,62.27,18600.0,49.7111,49.727,49.5758,49.5758,18600.0
2006-04-19 13:00:00,62.27,62.27,62.14,62.2,23500.0,49.5758,49.5758,49.4723,49.52,23500.0
2006-04-19 13:30:00,62.23,62.3,62.19,62.24,17500.0,49.5439,49.5997,49.5121,49.5519,17500.0
2006-04-19 14:00:00,62.24,62.29,62.18,62.28,21500.0,49.5519,49.5917,49.5041,49.5837,21500.0
2006-04-19 14:30:00,62.29,62.32,62.18,62.18,20300.0,49.5917,49.6156,49.5041,49.5041,20300.0
2006-04-19 15:00:00,62.17,62.23,62.08,62.19,27700.0,49.4962,49.5439,49.4245,49.5121,27700.0
2006-04-19 15:30:00,62.18,62.2,62.11,62.15,33400.0,49.5041,49.52,49.4484,49.4802,33400.0
2006-04-20 09:30:00,62.3,62.69,62.3,62.35,31500.0,49.5997,49.9102,49.5997,49.6395,31500.0
2006-04-20 10:00:00,62.36,62.89,62.34,62.86,43700.0,49.6474,50.0694,49.6315,50.0455,43700.0
2006-04-20 10:30:00,62.86,62.87,62.13,62.27,40000.0,50.0455,50.0535,49.4643,49.5758,40000.0
2006-04-20 11:00:00,62.23,62.25,62.09,62.09,15700.0,49.5439,49.5599,49.4325,49.4325,15700.0
2006-04-20 11:30:00,62.11,62.25,61.85,61.87,30300.0,49.4484,49.5599,49.2414,49.2573,30300.0
2006-04-20 12:00:00,61.86,62.0,61.82,61.98,15600.0,49.2494,49.3608,49.2175,49.3449,15600.0
2006-04-20 12:30:00,61.99,62.51,61.93,62.5,50400.0,49.3529,49.7669,49.3051,49.7589,50400.0
2006-04-20 13:00:00,62.5,62.5,62.14,62.14,30500.0,49.7589,49.7589,49.4723,49.4723,30500.0
2006-04-20 13:30:00,62.12,62.12,61.88,61.9,36100.0,49.4564,49.4564,49.2653,49.2812,36100.0
2006-04-20 14:00:00,61.9,62.05,61.9,62.05,32000.0,49.2812,49.4006,49.2812,49.4006,32000.0
2006-04-20 14:30:00,62.06,62.15,61.95,61.98,47800.0,49.4086,49.4802,49.321,49.3449,47800.0
2006-04-20 15:00:00,62.0,62.0,61.81,61.82,27100.0,49.3608,49.3608,49.2096,49.2175,27100.0
2006-04-20 15:30:00,61.82,61.82,61.48,61.7,72900.0,49.2175,49.2175,48.9468,49.122,72900.0
2006-04-21 09:30:00,61.8,61.8,61.2,61.24,51200.0,49.2016,49.2016,48.7239,48.7558,51200.0
2006-04-21 10:00:00,61.24,61.35,61.18,61.23,23600.0,48.7558,48.8433,48.708,48.7478,23600.0
2006-04-21 10:30:00,61.24,61.42,61.19,61.42,42900.0,48.7558,48.8991,48.7159,48.8991,42900.0
2006-04-21 11:00:00,61.41,61.63,61.4,61.48,29200.0,48.8911,49.0662,48.8831,48.9468,29200.0
2006-04-21 11:30:00,61.49,61.52,61.43,61.49,21500.0,48.9548,48.9787,48.907,48.9548,21500.0
2006-04-21 12:00:00,61.5,62.06,61.46,62.03,38600.0,48.9628,49.4086,48.9309,49.3847,38600.0
2006-04-21 12:30:00,62.02,62.09,61.74,61.9,36600.0,49.3767,49.4325,49.1538,49.2812,36600.0
2006-04-21 13:00:00,61.88,61.98,61.84,61.95,117000.0,49.2653,49.3449,49.2334,49.321,117000.0
2006-04-21 13:30:00,61.95,61.97,61.88,61.91,37800.0,49.321,49.3369,49.2653,49.2892,37800.0
2006-04-21 14:00:00,61.9,62.05,61.8,61.98,60000.0,49.2812,49.4006,49.2016,49.3449,60000.0
2006-04-21 14:30:00,61.99,62.14,61.94,62.07,55500.0,49.3529,49.4723,49.3131,49.4166,55500.0
2006-04-21 15:00:00,62.1,62.1,61.89,61.97,52900.0,49.4404,49.4404,49.2732,49.3369,52900.0
2006-04-21 15:30:00,61.96,62.7,61.95,62.63,349200.0,49.329,49.9181,49.321,49.8624,349200.0
2006-04-24 09:30:00,63.48,63.55,62.79,62.87,74000.0,50.5391,50.5948,49.9898,50.0535,74000.0
2006-04-24 10:00:00,62.86,63.16,62.81,62.99,61700.0,50.0455,50.2843,50.0057,50.149,61700.0
2006-04-24 10:30:00,62.99,63.38,62.97,63.12,55600.0,50.149,50.4595,50.1331,50.2525,55600.0
2006-04-24 11:00:00,63.1,63.15,62.96,63.1,36100.0,50.2366,50.2764,50.1251,50.2366,36100.0
2006-04-24 11:30:00,63.12,63.55,63.12,63.39,50300.0,50.2525,50.5948,50.2525,50.4675,50300.0
2006-04-24 12:00:00,63.38,63.46,63.18,63.19,46000.0,50.4595,50.5232,50.3003,50.3082,46000.0
2006-04-24 12:30:00,63.18,63.29,62.88,62.97,80500.0,50.3003,50.3878,50.0614,50.1331,80500.0
2006-04-24 13:00:00,62.97,63.25,62.75,63.09,81200.0,50.1331,50.356,49.9579,50.2286,81200.0
2006-04-24 13:30:00,63.08,63.35,63.02,63.35,49500.0,50.2207,50.4356,50.1729,50.4356,49500.0
2006-04-24 14:00:00,63.33,63.35,63.19,63.19,47300.0,50.4197,50.4356,50.3082,50.3082,47300.0
2006-04-24 14:30:00,63.19,63.65,63.18,63.47,39700.0,50.3082,50.6745,50.3003,50.5312,39700.0
2006-04-24 15:00:00,63.47,63.59,63.44,63.45,51000.0,50.5312,50.6267,50.5073,50.5152,51000.0
2006-04-24 15:30:00,63.44,63.51,63.35,63.4,70100.0,50.5073,50.563,50.4356,50.4754,70100.0
2006-04-25 09:30:00,63.75,64.5,63.5,64.5,150300.0,50.7541,51.3512,50.555,51.3512,150300.0
2006-04-25 10:00:00,64.45,64.45,63.82,64.01,57500.0,51.3114,51.3114,50.8098,50.9611,57500.0
2006-04-25 10:30:00,64.0,64.45,63.95,64.13,47100.0,50.9531,51.3114,50.9133,51.0566,47100.0
2006-04-25 11:00:00,64.13,64.32,63.88,64.29,45600.0,51.0566,51.2079,50.8576,51.184,45600.0
2006-04-25 11:30:00,64.29,64.4,63.99,64.12,35200.0,51.184,51.2716,50.9451,51.0486,35200.0
2006-04-25 12:00:00,64.11,64.25,64.01,64.25,38500.0,51.0407,51.1521,50.9611,51.1521,38500.0
2006-04-25 12:30:00,64.25,64.3,64.17,64.25,39000.0,51.1521,51.1919,51.0885,51.1521,39000.0
2006-04-25 13:00:00,64.29,64.39,64.1,64.31,49000.0,51.184,51.2636,51.0327,51.1999,49000.0
2006-04-25 13:30:00,64.3,64.38,64.23,64.26,29600.0,51.1919,51.2556,51.1362,51.1601,29600.0
2006-04-25 14:00:00,64.25,64.3,64.12,64.26,35800.0,51.1521,51.1919,51.0486,51.1601,35800.0
2006-04-25 14:30:00,64.22,64.34,64.16,64.23,33700.0,51.1283,51.2238,51.0805,51.1362,33700.0
2006-04-25 15:00:00,64.24,64.36,64.2,64.3,57800.0,51.1442,51.2397,51.1123,51.1919,57800.0
2006-04-25 15:30:00,64.29,64.33,64.14,64.3,73100.0,51.184,51.2158,51.0646,51.1919,73100.0
2006-04-26 09:30:00,64.5,64.56,64.35,64.45,63000.0,51.3512,51.3989,51.2318,51.3114,63000.0
2006-04-26 10:00:00,64.45,65.14,64.39,65.14,31500.0,51.3114,51.8607,51.2636,51.8607,31500.0
2006-04-26 10:30:00,65.18,65.31,65.03,65.12,27200.0,51.8926,51.9961,51.7731,51.8448,27200.0
2006-04-26 11:00:00,65.15,65.35,65.11,65.25,32100.0,51.8687,52.0279,51.8368,51.9483,32100.0
2006-04-26 11:30:00,65.25,65.33,65.08,65.25,25900.0,51.9483,52.012,51.8129,51.9483,25900.0
2006-04-26 12:00:00,65.24,65.34,65.11,65.34,23500.0,51.9403,52.0199,51.8368,52.0199,23500.0
2006-04-26 12:30:00,65.33,65.55,65.26,65.36,33500.0,52.012,52.1871,51.9562,52.0359,33500.0
2006-04-26 13:00:00,65.38,65.58,65.37,65.38,17000.0,52.0518,52.211,52.0438,52.0518,17000.0
2006-04-26 13:30:00,65.35,65.6,65.35,65.51,34000.0,52.0279,52.2269,52.0279,52.1553,34000.0
2006-04-26 14:00:00,65.52,65.65,65.5,65.65,27400.0,52.1632,52.2667,52.1473,52.2667,27400.0
2006-04-26 14:30:00,65.6,65.69,65.53,65.56,20500.0,52.2269,52.2986,52.1712,52.1951,20500.0
2006-04-26 15:00:00,65.58,65.59,65.38,65.46,41800.0,52.211,52.219,52.0518,52.1155,41800.0
2006-04-26 15:30:00,65.47,65.59,65.46,65.59,57700.0,52.1234,52.219,52.1155,52.219,57700.0
2006-04-27 09:30:00,65.52,65.59,64.9,65.1,95300.0,52.1632,52.219,51.6696,51.8289,95300.0
2006-04-27 10:00:00,65.1,65.42,64.2,64.39,114300.0,51.8289,52.0836,51.1123,51.2636,114300.0
2006-04-27 10:30:00,64.41,64.55,64.11,64.3,47500.0,51.2795,51.391,51.0407,51.1919,47500.0
2006-04-27 11:00:00,64.25,64.72,64.2,64.64,34800.0,51.1521,51.5263,51.1123,51.4626,34800.0
2006-04-27 11:30:00,64.68,64.69,64.38,64.42,23500.0,51.4945,51.5024,51.2556,51.2875,23500.0
2006-04-27 12:00:00,64.53,64.64,64.35,64.54,43400.0,51.3751,51.4626,51.2318,51.383,43400.0
2006-04-27 12:30:00,64.57,64.59,64.4,64.4,27800.0,51.4069,51.4228,51.2716,51.2716,27800.0
2006-04-27 13:00:00,64.34,64.34,63.93,64.03,38400.0,51.2238,51.2238,50.8974,50.977,38400.0
2006-04-27 13:30:00,63.97,63.98,63.66,63.91,26300.0,50.9292,50.9372,50.6824,50.8815,26300.0
2006-04-27 14:00:00,63.9,63.92,63.57,63.68,23000.0,50.8735,50.8894,50.6108,50.6983,23000.0
2006-04-27 14:30:00,63.69,64.05,63.63,63.95,39500.0,50.7063,50.9929,50.6585,50.9133,39500.0
2006-04-27 15:00:00,63.95,64.01,63.71,63.76,72500.0,50.9133,50.9611,50.7222,50.762,72500.0
2006-04-27 15:30:00,63.75,63.99,63.68,63.8,61700.0,50.7541,50.9451,50.6983,50.7939,61700.0
2006-04-28 09:30:00,63.54,63.6,62.6,62.85,95400.0,50.5869,50.6346,49.8385,50.0375,95400.0
2006-04-28 10:00:00,62.85,63.15,62.74,62.75,94600.0,50.0375,50.2764,49.95,49.9579,94600.0
2006-04-28 10:30:00,62.76,62.79,62.1,62.1,54800.0,49.9659,49.9898,49.4404,49.4404,54800.0
2006-04-28 11:00:00,62.08,62.5,62.05,62.24,74100.0,49.4245,49.7589,49.4006,49.5519,74100.0
2006-04-28 11:30:00,62.24,62.48,62.19,62.33,38400.0,49.5519,49.743,49.5121,49.6235,38400.0
2006-04-28 12:00:00,62.32,62.35,61.9,61.98,24700.0,49.6156,49.6395,49.2812,49.3449,24700.0
2006-04-28 12:30:00,61.98,62.0,61.72,61.87,72100.0,49.3449,49.3608,49.1379,49.2573,72100.0
2006-04-28 13:00:00,61.85,61.99,61.84,61.92,30700.0,49.2414,49.3529,49.2334,49.2971,30700.0
2006-04-28 13:30:00,61.92,62.04,61.83,61.83,63500.0,49.2971,49.3927,49.2255,49.2255,63500.0
2006-04-28 14:00:00,61.85,61.89,61.37,61.42,69400.0,49.2414,49.2732,48.8593,48.8991,69400.0
2006-04-28 14:30:00,61.42,61.64,61.32,61.4,51000.0,48.8991,49.0742,48.8194,48.8831,51000.0
2006-04-28 15:00:00,61.4,61.45,61.25,61.38,49600.0,48.8831,48.9229,48.7637,48.8672,49600.0
2006-04-28 15:30:00,61.38,61.45,60.89,61.18,137800.0,48.8672,48.9229,48.4771,48.708,137800.0
2006-05-01 09:30:00,61.26,62.0,61.25,61.4,74800.0,48.7717,49.3608,48.7637,48.8831,74800.0
2006-05-01 10:00:00,61.4,61.41,61.0,61.15,104000.0,48.8831,48.8911,48.5647,48.6841,104000.0
2006-05-01 10:30:00,61.18,61.31,61.1,61.25,65100.0,48.708,48.8115,48.6443,48.7637,65100.0
2006-05-01 11:00:00,61.26,61.45,61.18,61.31,87200.0,48.7717,48.9229,48.708,48.8115,87200.0
2006-05-01 11:30:00,61.28,61.75,61.25,61.58,69900.0,48.7876,49.1618,48.7637,49.0264,69900.0
2006-05-01 12:00:00,61.62,61.79,61.3,61.44,24700.0,49.0583,49.1936,48.8035,48.915,24700.0
2006-05-01 12:30:00,61.44,61.67,61.44,61.58,37200.0,48.915,49.0981,48.915,49.0264,37200.0
2006-05-01 13:00:00,61.59,61.72,61.43,61.49,41000.0,49.0344,49.1379,48.907,48.9548,41000.0
2006-05-01 13:30:00,61.5,61.6,60.84,60.86,77100.0,48.9628,49.0424,48.4373,48.4532,77100.0
2006-05-01 14:00:00,60.86,61.17,60.83,61.09,86200.0,48.4532,48.7,48.4293,48.6363,86200.0
2006-05-01 14:30:00,61.06,61.1,60.75,60.77,59000.0,48.6124,48.6443,48.3656,48.3816,59000.0
2006-05-01 15:00:00,60.76,60.83,60.13,60.22,140200.0,48.3736,48.4293,47.872,47.9437,140200.0
2006-05-01 15:30:00,60.21,60.25,60.13,60.15,129900.0,47.9357,47.9676,47.872,47.888,129900.0
2006-05-02 09:30:00,60.12,60.3,54.48,55.66,842500.0,47.8641,48.0074,43.3738,44.3133,842500.0
2006-05-02 10:00:00,55.66,56.88,55.24,56.7,636400.0,44.3133,45.2846,43.9789,45.1413,636400.0
2006-05-02 10:30:00,56.67,56.93,56.0,56.45,310800.0,45.1174,45.3244,44.584,44.9422,310800.0
2006-05-02 11:00:00,56.46,56.59,56.27,56.47,194900.0,44.9502,45.0537,44.7989,44.9582,194900.0
2006-05-02 11:30:00,56.47,56.5,56.08,56.32,146500.0,44.9582,44.982,44.6477,44.8387,146500.0
2006-05-02 12:00:00,56.34,56.48,55.47,55.66,154500.0,44.8547,44.9661,44.162,44.3133,154500.0
2006-05-02 12:30:00,55.69,56.16,55.64,55.89,146400.0,44.3372,44.7114,44.2974,44.4964,146400.0
2006-05-02 13:00:00,55.87,56.05,55.2,55.33,183700.0,44.4805,44.6238,43.9471,44.0506,183700.0
2006-05-02 13:30:00,55.38,55.75,55.0,55.01,181100.0,44.0904,44.3849,43.7878,43.7958,181100.0
2006-05-02 14:00:00,55.05,55.21,54.68,54.88,301500.0,43.8276,43.955,43.5331,43.6923,301500.0
2006-05-02 14:30:00,54.87,55.21,54.83,55.03,154100.0,43.6843,43.955,43.6525,43.8117,154100.0
2006-05-02 15:00:00,55.06,55.2,54.73,54.75,261400.0,43.8356,43.9471,43.5729,43.5888,261400.0
2006-05-02 15:30:00,54.73,55.32,53.84,54.94,682900.0,43.5729,44.0426,42.8643,43.7401,682900.0
2006-05-03 09:30:00,55.5,56.81,55.2,55.7,285900.0,44.1859,45.2288,43.9471,44.3451,285900.0
2006-05-03 10:00:00,55.68,55.9,55.31,55.32,145000.0,44.3292,44.5044,44.0346,44.0426,145000.0
2006-05-03 10:30:00,55.32,55.62,55.1,55.17,90100.0,44.0426,44.2814,43.8674,43.9232,90100.0
2006-05-03 11:00:00,55.17,55.62,55.15,55.62,75000.0,43.9232,44.2814,43.9072,44.2814,75000.0
2006-05-03 11:30:00,55.58,55.66,55.29,55.46,152600.0,44.2496,44.3133,44.0187,44.1541,152600.0
2006-05-03 12:00:00,55.46,55.59,55.26,55.5,46600.0,44.1541,44.2575,43.9948,44.1859,46600.0
2006-05-03 12:30:00,55.47,55.59,55.42,55.42,38100.0,44.162,44.2575,44.1222,44.1222,38100.0
2006-05-03 13:00:00,55.39,55.65,55.34,55.38,49300.0,44.0983,44.3053,44.0585,44.0904,49300.0
2006-05-03 13:30:00,55.37,55.38,55.21,55.38,35600.0,44.0824,44.0904,43.955,44.0904,35600.0
2006-05-03 14:00:00,55.37,55.61,55.34,55.46,68000.0,44.0824,44.2735,44.0585,44.1541,68000.0
2006-05-03 14:30:00,55.45,55.5,55.35,55.48,39500.0,44.1461,44.1859,44.0665,44.17,39500.0
2006-05-03 15:00:00,55.48,55.65,55.43,55.47,74400.0,44.17,44.3053,44.1302,44.162,74400.0
2006-05-03 15:30:00,55.47,55.63,55.41,55.48,121800.0,44.162,44.2894,44.1142,44.17,121800.0
2006-05-04 09:30:00,55.45,55.7,55.16,55.51,63300.0,44.1461,44.3451,43.9152,44.1939,63300.0
2006-05-04 10:00:00,55.51,55.64,55.13,55.24,83300.0,44.1939,44.2974,43.8913,43.9789,83300.0
2006-05-04 10:30:00,55.25,55.36,55.12,55.25,67100.0,43.9869,44.0744,43.8834,43.9869,67100.0
2006-05-04 11:00:00,55.23,55.23,55.01,55.07,41800.0,43.9709,43.9709,43.7958,43.8436,41800.0
2006-05-04 11:30:00,55.04,55.21,55.02,55.11,65400.0,43.8197,43.955,43.8037,43.8754,65400.0
2006-05-04 12:00:00,55.06,55.22,55.03,55.14,36400.0,43.8356,43.963,43.8117,43.8993,36400.0
2006-05-04 12:30:00,55.13,55.25,55.04,55.09,41900.0,43.8913,43.9869,43.8197,43.8595,41900.0
2006-05-04 13:00:00,55.07,55.08,54.93,54.94,60000.0,43.8436,43.8515,43.7321,43.7401,60000.0
2006-05-04 13:30:00,54.93,55.08,54.5,54.57,66800.0,43.7321,43.8515,43.3898,43.4455,66800.0
2006-05-04 14:00:00,54.57,54.8,54.57,54.64,47100.0,43.4455,43.6286,43.4455,43.5012,47100.0
2006-05-04 14:30:00,54.65,54.89,54.65,54.76,61100.0,43.5092,43.7002,43.5092,43.5968,61100.0
2006-05-04 15:00:00,54.77,55.02,54.77,54.87,91100.0,43.6047,43.8037,43.6047,43.6843,91100.0
2006-05-04 15:30:00,54.87,54.9,54.7,54.71,116600.0,43.6843,43.7082,43.549,43.5569,116600.0
2006-05-05 09:30:00,54.51,55.64,54.51,54.94,86000.0,43.3977,44.2974,43.3977,43.7401,86000.0
2006-05-05 10:00:00,54.96,54.99,54.28,54.32,63400.0,43.756,43.7799,43.2146,43.2464,63400.0
2006-05-05 10:30:00,54.35,54.63,54.33,54.57,125600.0,43.2703,43.4933,43.2544,43.4455,125600.0
2006-05-05 11:00:00,54.6,54.68,54.27,54.32,109200.0,43.4694,43.5331,43.2066,43.2464,109200.0
2006-05-05 11:30:00,54.32,54.47,54.32,54.45,67100.0,43.2464,43.3659,43.2464,43.3499,67100.0
2006-05-05 12:00:00,54.45,54.77,54.42,54.75,48600.0,43.3499,43.6047,43.3261,43.5888,48600.0
2006-05-05 12:30:00,54.75,54.8,54.64,54.65,30200.0,43.5888,43.6286,43.5012,43.5092,30200.0
2006-05-05 13:00:00,54.64,54.71,54.55,54.65,47200.0,43.5012,43.5569,43.4296,43.5092,47200.0
2006-05-05 13:30:00,54.65,54.78,54.51,54.75,24500.0,43.5092,43.6127,43.3977,43.5888,24500.0
2006-05-05 14:00:00,54.73,54.78,54.62,54.72,32200.0,43.5729,43.6127,43.4853,43.5649,32200.0
2006-05-05 14:30:00,54.72,54.78,54.64,54.76,31900.0,43.5649,43.6127,43.5012,43.5968,31900.0
2006-05-05 15:00:00,54.74,54.74,54.34,54.45,58000.0,43.5808,43.5808,43.2624,43.3499,58000.0
2006-05-05 15:30:00,54.46,54.59,54.33,54.55,106400.0,43.3579,43.4614,43.2544,43.4296,106400.0
2006-05-08 09:30:00,54.8,54.87,54.32,54.42,65800.0,43.6286,43.6843,43.2464,43.3261,65800.0
2006-05-08 10:00:00,54.48,54.5,54.14,54.17,44300.0,43.3738,43.3898,43.1031,43.127,44300.0
2006-05-08 10:30:00,54.17,54.6,54.14,54.4,47500.0,43.127,43.4694,43.1031,43.3101,47500.0
2006-05-08 11:00:00,54.38,54.38,54.15,54.24,44300.0,43.2942,43.2942,43.1111,43.1828,44300.0
2006-05-08 11:30:00,54.24,54.29,54.08,54.13,28000.0,43.1828,43.2226,43.0554,43.0952,28000.0
2006-05-08 12:00:00,54.11,54.14,53.82,53.83,86500.0,43.0793,43.1031,42.8484,42.8563,86500.0
2006-05-08 12:30:00,53.81,54.01,53.06,53.66,98300.0,42.8404,42.9996,42.2433,42.721,98300.0
2006-05-08 13:00:00,53.7,53.78,53.56,53.57,54200.0,42.7528,42.8165,42.6414,42.6493,54200.0
2006-05-08 13:30:00,53.56,53.74,53.53,53.59,59300.0,42.6414,42.7847,42.6175,42.6653,59300.0
2006-05-08 14:00:00,53.57,53.88,53.57,53.84,60200.0,42.6493,42.8961,42.6493,42.8643,60200.0
2006-05-08 14:30:00,53.84,53.92,53.67,53.82,51000.0,42.8643,42.928,42.729,42.8484,51000.0
2006-05-08 15:00:00,53.82,53.82,53.49,53.61,91800.0,42.8484,42.8484,42.5857,42.6812,91800.0
2006-05-08 15:30:00,53.58,53.78,53.24,53.44,163500.0,42.6573,42.8165,42.3866,42.5458,163500.0
2006-05-09 09:30:00,53.47,53.81,53.09,53.81,85000.0,42.5697,42.8404,42.2672,42.8404,85000.0
2006-05-09 10:00:00,53.8,53.94,53.73,53.78,65500.0,42.8325,42.9439,42.7767,42.8165,65500.0
2006-05-09 10:30:00,53.78,53.93,53.72,53.8,76400.0,42.8165,42.936,42.7688,42.8325,76400.0
2006-05-09 11:00:00,53.8,53.84,53.61,53.63,53300.0,42.8325,42.8643,42.6812,42.6971,53300.0
2006-05-09 11:30:00,53.63,53.71,53.59,53.66,58100.0,42.6971,42.7608,42.6653,42.721,58100.0
2006-05-09 12:00:00,53.67,53.7,53.34,53.35,85500.0,42.729,42.7528,42.4662,42.4742,85500.0
2006-05-09 12:30:00,53.36,53.48,53.34,53.43,42100.0,42.4822,42.5777,42.4662,42.5379,42100.0
2006-05-09 13:00:00,53.44,53.55,53.42,53.52,28800.0,42.5458,42.6334,42.5299,42.6095,28800.0
2006-05-09 13:30:00,53.53,53.53,53.17,53.23,59500.0,42.6175,42.6175,42.3309,42.3787,59500.0
2006-05-09 14:00:00,53.23,53.53,53.23,53.44,30500.0,42.3787,42.6175,42.3787,42.5458,30500.0
2006-05-09 14:30:00,53.4,53.49,53.37,53.41,34600.0,42.514,42.5857,42.4901,42.522,34600.0
2006-05-09 15:00:00,53.41,53.52,53.4,53.47,57800.0,42.522,42.6095,42.514,42.5697,57800.0
2006-05-09 15:30:00,53.47,53.52,53.35,53.35,97400.0,42.5697,42.6095,42.4742,42.4742,97400.0
2006-05-10 09:30:00,53.2,53.38,52.63,53.2,82900.0,42.3548,42.4981,41.901,42.3548,82900.0
2006-05-10 10:00:00,53.13,53.13,52.84,52.97,61700.0,42.299,42.299,42.0682,42.1717,61700.0
2006-05-10 10:30:00,52.93,53.03,52.27,52.37,73200.0,42.1398,42.2194,41.6144,41.694,73200.0
2006-05-10 11:00:00,52.32,52.53,52.31,52.44,117200.0,41.6542,41.8214,41.6462,41.7497,117200.0
2006-05-10 11:30:00,52.45,52.49,52.33,52.45,114100.0,41.7577,41.7895,41.6621,41.7577,114100.0
2006-05-10 12:00:00,52.45,52.75,52.41,52.68,37300.0,41.7577,41.9965,41.7258,41.9408,37300.0
2006-05-10 12:30:00,52.68,52.75,52.36,52.42,82400.0,41.9408,41.9965,41.686,41.7338,82400.0
2006-05-10 13:00:00,52.45,52.53,52.35,52.43,33000.0,41.7577,41.8214,41.678,41.7417,33000.0
2006-05-10 13:30:00,52.43,52.44,51.79,52.05,90400.0,41.7417,41.7497,41.2322,41.4392,90400.0
2006-05-10 14:00:00,52.06,52.24,51.95,52.0,74500.0,41.4472,41.5905,41.3596,41.3994,74500.0
2006-05-10 14:30:00,52.0,52.19,51.96,52.06,88700.0,41.3994,41.5507,41.3676,41.4472,88700.0
2006-05-10 15:00:00,52.09,52.37,52.03,52.11,73800.0,41.4711,41.694,41.4233,41.487,73800.0
2006-05-10 15:30:00,52.11,52.35,52.1,52.2,133700.0,41.487,41.678,41.479,41.5586,133700.0
2006-05-11 09:30:00,52.49,53.17,52.25,52.55,228900.0,41.7895,42.3309,41.5984,41.8373,228900.0
2006-05-11 10:00:00,52.57,52.64,52.32,52.32,151800.0,41.8532,41.9089,41.6542,41.6542,151800.0
2006-05-11 10:30:00,52.33,52.35,51.81,52.04,103000.0,41.6621,41.678,41.2481,41.4312,103000.0
2006-05-11 11:00:00,52.04,52.18,51.04,51.19,129300.0,41.4312,41.5427,40.6351,40.7545,129300.0
2006-05-11 11:30:00,51.19,51.55,51.19,51.46,75300.0,40.7545,41.0411,40.7545,40.9695,75300.0
2006-05-11 12:00:00,51.36,51.46,51.1,51.28,61100.0,40.8899,40.9695,40.6829,40.8262,61100.0
2006-05-11 12:30:00,51.28,51.3,51.12,51.28,59600.0,40.8262,40.8421,40.6988,40.8262,59600.0
2006-05-11 13:00:00,51.3,51.34,51.19,51.34,51200.0,40.8421,40.8739,40.7545,40.8739,51200.0
2006-05-11 13:30:00,51.34,51.48,51.33,51.48,60000.0,40.8739,40.9854,40.866,40.9854,60000.0
2006-05-11 14:00:00,51.46,51.65,51.45,51.59,76500.0,40.9695,41.1207,40.9615,41.073,76500.0
2006-05-11 14:30:00,51.6,51.61,51.49,51.52,76100.0,41.0809,41.0889,40.9934,41.0173,76100.0
2006-05-11 15:00:00,51.52,51.65,51.45,51.59,96800.0,41.0173,41.1207,40.9615,41.073,96800.0
2006-05-11 15:30:00,51.6,51.67,51.39,51.6,121700.0,41.0809,41.1367,40.9138,41.0809,121700.0
2006-05-12 09:30:00,51.36,51.64,50.95,51.57,88000.0,40.9697,41.193,40.6426,41.1372,88000.0
2006-05-12 10:00:00,51.53,51.72,50.45,50.71,79900.0,41.1053,41.2568,40.2437,40.4512,79900.0
2006-05-12 10:30:00,50.75,50.99,50.68,50.98,72900.0,40.4831,40.6745,40.4272,40.6665,72900.0
2006-05-12 11:00:00,50.98,51.5,50.98,51.46,79300.0,40.6665,41.0813,40.6665,41.0494,79300.0
2006-05-12 11:30:00,51.46,51.5,51.12,51.46,59500.0,41.0494,41.0813,40.7782,41.0494,59500.0
2006-05-12 12:00:00,51.48,51.62,51.47,51.61,57800.0,41.0654,41.1771,41.0574,41.1691,57800.0
2006-05-12 12:30:00,51.58,51.61,51.38,51.42,80700.0,41.1451,41.1691,40.9856,41.0175,80700.0
2006-05-12 13:00:00,51.42,51.48,51.33,51.39,32900.0,41.0175,41.0654,40.9457,40.9936,32900.0
2006-05-12 13:30:00,51.39,51.48,51.31,51.31,30900.0,40.9936,41.0654,40.9298,40.9298,30900.0
2006-05-12 14:00:00,51.32,51.53,51.24,51.42,57000.0,40.9377,41.1053,40.8739,41.0175,57000.0
2006-05-12 14:30:00,51.42,51.48,51.3,51.4,58400.0,41.0175,41.0654,40.9218,41.0016,58400.0
2006-05-12 15:00:00,51.4,51.46,51.37,51.39,43400.0,41.0016,41.0494,40.9776,40.9936,43400.0
2006-05-12 15:30:00,51.41,51.45,51.23,51.28,100400.0,41.0095,41.0414,40.866,40.9058,100400.0
2006-05-15 09:30:00,50.7,51.25,50.7,51.09,184900.0,40.4432,40.8819,40.4432,40.7543,184900.0
2006-05-15 10:00:00,51.07,51.29,50.9,51.14,126400.0,40.7383,40.9138,40.6027,40.7942,126400.0
2006-05-15 10:30:00,51.1,51.52,51.1,51.28,87200.0,40.7623,41.0973,40.7623,40.9058,87200.0
2006-05-15 11:00:00,51.33,51.49,51.04,51.29,147000.0,40.9457,41.0734,40.7144,40.9138,147000.0
2006-05-15 11:30:00,51.29,51.44,51.15,51.38,104400.0,40.9138,41.0335,40.8021,40.9856,104400.0
2006-05-15 12:00:00,51.38,51.4,51.12,51.3,43000.0,40.9856,41.0016,40.7782,40.9218,43000.0
2006-05-15 12:30:00,51.25,51.49,51.2,51.43,134700.0,40.8819,41.0734,40.842,41.0255,134700.0
2006-05-15 13:00:00,51.44,51.49,50.97,51.09,112900.0,41.0335,41.0734,40.6586,40.7543,112900.0
2006-05-15 13:30:00,51.05,51.24,50.97,51.06,34500.0,40.7224,40.8739,40.6586,40.7303,34500.0
2006-05-15 14:00:00,51.09,51.36,51.09,51.21,30900.0,40.7543,40.9697,40.7543,40.85,30900.0
2006-05-15 14:30:00,51.18,51.35,51.05,51.19,52200.0,40.8261,40.9617,40.7224,40.834,52200.0
2006-05-15 15:00:00,51.19,51.6,51.19,51.46,80900.0,40.834,41.1611,40.834,41.0494,80900.0
2006-05-15 15:30:00,51.47,51.54,51.36,51.44,117500.0,41.0574,41.1132,40.9697,41.0335,117500.0
2006-05-16 09:30:00,51.6,52.63,51.6,52.42,148500.0,41.1611,41.9827,41.1611,41.8152,148500.0
2006-05-16 10:00:00,52.49,52.52,52.11,52.31,46100.0,41.871,41.895,41.5679,41.7275,46100.0
2006-05-16 10:30:00,52.32,52.38,52.25,52.25,44600.0,41.7354,41.7833,41.6796,41.6796,44600.0
2006-05-16 11:00:00,52.3,52.3,52.02,52.1,79500.0,41.7195,41.7195,41.4961,41.5599,79500.0
2006-05-16 11:30:00,52.1,52.18,52.09,52.15,70300.0,41.5599,41.6238,41.552,41.5998,70300.0
2006-05-16 12:00:00,52.09,52.3,52.09,52.28,71000.0,41.552,41.7195,41.552,41.7035,71000.0
2006-05-16 12:30:00,52.28,52.35,52.22,52.33,48200.0,41.7035,41.7594,41.6557,41.7434,48200.0
2006-05-16 13:00:00,52.37,52.41,52.32,52.33,32500.0,41.7753,41.8072,41.7354,41.7434,32500.0
2006-05-16 13:30:00,52.33,52.54,52.31,52.49,47700.0,41.7434,41.9109,41.7275,41.871,47700.0
2006-05-16 14:00:00,52.49,52.69,52.38,52.56,79400.0,41.871,42.0306,41.7833,41.9269,79400.0
2006-05-16 14:30:00,52.55,52.6,52.46,52.52,70400.0,41.9189,41.9588,41.8471,41.895,70400.0
2006-05-16 15:00:00,52.52,53.0,52.5,52.59,126800.0,41.895,42.2779,41.879,41.9508,126800.0
2006-05-16 15:30:00,52.6,52.81,52.57,52.73,210200.0,41.9588,42.1263,41.9349,42.0625,210200.0
2006-05-17 09:30:00,52.67,53.14,52.26,52.92,104600.0,42.0146,42.3896,41.6876,42.2141,104600.0
2006-05-17 10:00:00,52.95,52.95,52.6,52.8,110200.0,42.238,42.238,41.9588,42.1183,110200.0
2006-05-17 10:30:00,52.8,52.82,52.6,52.82,61000.0,42.1183,42.1343,41.9588,42.1343,61000.0
2006-05-17 11:00:00,52.82,52.89,52.31,52.31,125300.0,42.1343,42.1901,41.7275,41.7275,125300.0
2006-05-17 11:30:00,52.25,52.5,52.15,52.39,84200.0,41.6796,41.879,41.5998,41.7913,84200.0
2006-05-17 12:00:00,52.37,52.5,52.29,52.39,70800.0,41.7753,41.879,41.7115,41.7913,70800.0
2006-05-17 12:30:00,52.4,52.73,52.39,52.45,61400.0,41.7993,42.0625,41.7913,41.8391,61400.0
2006-05-17 13:00:00,52.45,52.52,52.01,52.12,74100.0,41.8391,41.895,41.4882,41.5759,74100.0
2006-05-17 13:30:00,52.1,52.2,51.79,52.05,49300.0,41.5599,41.6397,41.3127,41.5201,49300.0
2006-05-17 14:00:00,52.04,52.09,51.7,51.85,40200.0,41.5121,41.552,41.2409,41.3605,40200.0
2006-05-17 14:30:00,51.85,51.9,51.55,51.62,59600.0,41.3605,41.4004,41.1212,41.1771,59600.0
2006-05-17 15:00:00,51.64,52.08,51.55,52.08,90600.0,41.193,41.544,41.1212,41.544,90600.0
2006-05-17 15:30:00,52.02,52.26,51.95,52.08,131500.0,41.4961,41.6876,41.4403,41.544,131500.0
2006-05-18 09:30:00,52.03,52.42,52.0,52.28,73500.0,41.5041,41.8152,41.4802,41.7035,73500.0
2006-05-18 10:00:00,52.34,52.35,52.04,52.31,76000.0,41.7514,41.7594,41.5121,41.7275,76000.0
2006-05-18 10:30:00,52.31,52.42,52.28,52.37,33700.0,41.7275,41.8152,41.7035,41.7753,33700.0
2006-05-18 11:00:00,52.37,52.59,52.3,52.51,104500.0,41.7753,41.9508,41.7195,41.887,104500.0
2006-05-18 11:30:00,52.55,52.74,52.54,52.57,84200.0,41.9189,42.0705,41.9109,41.9349,84200.0
2006-05-18 12:00:00,52.6,52.62,52.4,52.53,33400.0,41.9588,41.9747,41.7993,41.903,33400.0
2006-05-18 12:30:00,52.51,52.52,52.4,52.49,24100.0,41.887,41.895,41.7993,41.871,24100.0
2006-05-18 13:00:00,52.5,52.65,52.49,52.65,28800.0,41.879,41.9987,41.871,41.9987,28800.0
2006-05-18 13:30:00,52.59,52.6,52.4,52.49,63600.0,41.9508,41.9588,41.7993,41.871,63600.0
2006-05-18 14:00:00,52.51,52.56,52.4,52.53,33800.0,41.887,41.9269,41.7993,41.903,33800.0
2006-05-18 14:30:00,52.53,52.7,52.4,52.47,42100.0,41.903,42.0386,41.7993,41.8551,42100.0
2006-05-18 15:00:00,52.47,52.51,52.41,52.44,64600.0,41.8551,41.887,41.8072,41.8312,64600.0
2006-05-18 15:30:00,52.43,52.45,52.25,52.3,156100.0,41.8232,41.8391,41.6796,41.7195,156100.0
2006-05-19 09:30:00,52.49,52.7,52.03,52.24,72000.0,41.871,42.0386,41.5041,41.6716,72000.0
2006-05-19 10:00:00,52.25,52.25,51.59,51.73,42100.0,41.6796,41.6796,41.1531,41.2648,42100.0
2006-05-19 10:30:00,51.67,52.1,51.67,51.83,42700.0,41.2169,41.5599,41.2169,41.3446,42700.0
2006-05-19 11:00:00,51.83,51.83,51.1,51.56,53300.0,41.3446,41.3446,40.7623,41.1292,53300.0
2006-05-19 11:30:00,51.56,51.61,51.17,51.21,37700.0,41.1292,41.1691,40.8181,40.85,37700.0
2006-05-19 12:00:00,51.21,51.56,51.2,51.47,44000.0,40.85,41.1292,40.842,41.0574,44000.0
2006-05-19 12:30:00,51.48,52.05,51.47,51.88,34000.0,41.0654,41.5201,41.0574,41.3845,34000.0
2006-05-19 13:00:00,51.84,52.1,51.75,52.07,28300.0,41.3525,41.5599,41.2808,41.536,28300.0
2006-05-19 13:30:00,51.98,52.05,51.74,51.79,48100.0,41.4642,41.5201,41.2728,41.3127,48100.0
2006-05-19 14:00:00,51.79,51.82,51.53,51.75,51800.0,41.3127,41.3366,41.1053,41.2808,51800.0
2006-05-19 14:30:00,51.75,51.75,51.43,51.51,41500.0,41.2808,41.2808,41.0255,41.0893,41500.0
2006-05-19 15:00:00,51.52,51.65,51.3,51.5,38800.0,41.0973,41.201,40.9218,41.0813,38800.0
2006-05-19 15:30:00,51.49,51.64,51.3,51.59,82400.0,41.0734,41.193,40.9218,41.1531,82400.0
2006-05-22 09:30:00,51.25,51.25,49.61,49.61,107900.0,40.8819,40.8819,39.5737,39.5737,107900.0
2006-05-22 10:00:00,49.61,50.2,49.45,50.2,87100.0,39.5737,40.0443,39.4461,40.0443,87100.0
2006-05-22 10:30:00,50.22,50.5,50.01,50.02,55300.0,40.0603,40.2836,39.8928,39.9007,55300.0
2006-05-22 11:00:00,50.02,50.03,49.32,49.47,97900.0,39.9007,39.9087,39.3424,39.462,97900.0
2006-05-22 11:30:00,49.51,49.72,49.27,49.55,63600.0,39.4939,39.6614,39.3025,39.5258,63600.0
2006-05-22 12:00:00,49.55,50.27,49.54,49.91,43500.0,39.5258,40.1002,39.5178,39.813,43500.0
2006-05-22 12:30:00,49.91,50.3,49.86,49.95,36900.0,39.813,40.1241,39.7731,39.8449,36900.0
2006-05-22 13:00:00,49.95,50.28,49.92,50.23,25300.0,39.8449,40.1081,39.821,40.0683,25300.0
2006-05-22 13:30:00,50.23,50.24,49.86,49.93,35300.0,40.0683,40.0762,39.7731,39.8289,35300.0
2006-05-22 14:00:00,49.97,50.35,49.8,50.35,25600.0,39.8609,40.164,39.7252,40.164,25600.0
2006-05-22 14:30:00,50.31,50.37,50.07,50.26,32700.0,40.1321,40.1799,39.9406,40.0922,32700.0
2006-05-22 15:00:00,50.29,50.71,50.29,50.68,67500.0,40.1161,40.4512,40.1161,40.4272,67500.0
2006-05-22 15:30:00,50.69,50.91,50.5,50.57,103100.0,40.4352,40.6107,40.2836,40.3395,103100.0
2006-05-23 09:30:00,51.02,52.5,50.99,52.13,169900.0,40.6984,41.879,40.6745,41.5839,169900.0
2006-05-23 10:00:00,52.17,52.25,52.0,52.01,115600.0,41.6158,41.6796,41.4802,41.4882,115600.0
2006-05-23 10:30:00,52.03,52.1,51.88,52.0,82300.0,41.5041,41.5599,41.3845,41.4802,82300.0
2006-05-23 11:00:00,51.95,52.07,51.8,51.87,25400.0,41.4403,41.536,41.3206,41.3765,25400.0
2006-05-23 11:30:00,51.82,51.93,51.8,51.87,32300.0,41.3366,41.4243,41.3206,41.3765,32300.0
2006-05-23 12:00:00,51.84,51.98,51.79,51.88,28600.0,41.3525,41.4642,41.3127,41.3845,28600.0
2006-05-23 12:30:00,51.88,51.96,51.75,51.91,54300.0,41.3845,41.4483,41.2808,41.4084,54300.0
2006-05-23 13:00:00,51.92,52.2,51.89,52.14,99200.0,41.4164,41.6397,41.3924,41.5919,99200.0
2006-05-23 13:30:00,52.16,52.2,52.0,52.17,70700.0,41.6078,41.6397,41.4802,41.6158,70700.0
2006-05-23 14:00:00,52.16,52.16,51.98,52.02,33600.0,41.6078,41.6078,41.4642,41.4961,33600.0
2006-05-23 14:30:00,51.99,52.04,51.86,51.86,55900.0,41.4722,41.5121,41.3685,41.3685,55900.0
2006-05-23 15:00:00,51.85,52.19,51.85,52.15,103500.0,41.3605,41.6317,41.3605,41.5998,103500.0
2006-05-23 15:30:00,52.15,52.15,51.96,52.0,142700.0,41.5998,41.5998,41.4483,41.4802,142700.0
2006-05-24 09:30:00,51.99,52.0,50.89,51.51,40100.0,41.4722,41.4802,40.5947,41.0893,40100.0
2006-05-24 10:00:00,51.51,52.01,51.51,51.98,33800.0,41.0893,41.4882,41.0893,41.4642,33800.0
2006-05-24 10:30:00,51.98,52.18,51.9,51.96,36600.0,41.4642,41.6238,41.4004,41.4483,36600.0
2006-05-24 11:00:00,52.0,52.0,51.15,51.29,40100.0,41.4802,41.4802,40.8021,40.9138,40100.0
2006-05-24 11:30:00,51.3,51.35,51.01,51.28,31800.0,40.9218,40.9617,40.6905,40.9058,31800.0
2006-05-24 12:00:00,51.23,51.3,50.93,50.96,35900.0,40.866,40.9218,40.6266,40.6506,35900.0
2006-05-24 12:30:00,50.97,51.05,50.8,50.9,17600.0,40.6586,40.7224,40.5229,40.6027,17600.0
2006-05-24 13:00:00,50.9,51.0,50.77,50.82,18500.0,40.6027,40.6825,40.499,40.5389,18500.0
2006-05-24 13:30:00,50.78,50.87,50.37,50.85,38900.0,40.507,40.5788,40.1799,40.5628,38900.0
2006-05-24 14:00:00,50.86,50.95,50.62,50.69,55900.0,40.5708,40.6426,40.3794,40.4352,55900.0
2006-05-24 14:30:00,50.72,51.58,50.6,51.34,52600.0,40.4591,41.1451,40.3634,40.9537,52600.0
2006-05-24 15:00:00,51.38,51.65,51.18,51.31,49800.0,40.9856,41.201,40.8261,40.9298,49800.0
2006-05-24 15:30:00,51.32,51.67,51.29,51.56,91700.0,40.9377,41.2169,40.9138,41.1292,91700.0
2006-05-25 09:30:00,51.78,52.05,51.5,51.7,41100.0,41.3047,41.5201,41.0813,41.2409,41100.0
2006-05-25 10:00:00,51.73,51.96,51.29,51.64,37200.0,41.2648,41.4483,40.9138,41.193,37200.0
2006-05-25 10:30:00,51.65,51.95,51.61,51.87,28500.0,41.201,41.4403,41.1691,41.3765,28500.0
2006-05-25 11:00:00,51.88,52.0,51.78,51.9,21200.0,41.3845,41.4802,41.3047,41.4004,21200.0
2006-05-25 11:30:00,51.9,52.38,51.81,52.38,20700.0,41.4004,41.7833,41.3286,41.7833,20700.0
2006-05-25 12:00:00,52.38,52.38,52.13,52.2,31400.0,41.7833,41.7833,41.5839,41.6397,31400.0
2006-05-25 12:30:00,52.19,52.27,52.01,52.13,33600.0,41.6317,41.6956,41.4882,41.5839,33600.0
2006-05-25 13:00:00,52.13,52.16,52.04,52.11,14500.0,41.5839,41.6078,41.5121,41.5679,14500.0
2006-05-25 13:30:00,52.11,52.18,52.04,52.05,17800.0,41.5679,41.6238,41.5121,41.5201,17800.0
2006-05-25 14:00:00,52.06,52.32,52.04,52.14,38300.0,41.528,41.7354,41.5121,41.5919,38300.0
2006-05-25 14:30:00,52.12,52.23,52.02,52.07,43800.0,41.5759,41.6636,41.4961,41.536,43800.0
2006-05-25 15:00:00,52.11,52.28,52.05,52.27,56700.0,41.5679,41.7035,41.5201,41.6956,56700.0
2006-05-25 15:30:00,52.26,52.39,52.14,52.32,67400.0,41.6876,41.7913,41.5919,41.7354,67400.0
2006-05-26 09:30:00,52.4,53.3,51.7,52.7,58700.0,41.7993,42.5172,41.2409,42.0386,58700.0
2006-05-26 10:00:00,52.75,53.04,52.4,52.46,33100.0,42.0784,42.3098,41.7993,41.8471,33100.0
2006-05-26 10:30:00,52.45,52.55,52.08,52.54,29500.0,41.8391,41.9189,41.544,41.9109,29500.0
2006-05-26 11:00:00,52.54,52.83,52.53,52.69,32100.0,41.9109,42.1423,41.903,42.0306,32100.0
2006-05-26 11:30:00,52.71,52.83,52.42,52.45,30700.0,42.0465,42.1423,41.8152,41.8391,30700.0
2006-05-26 12:00:00,52.45,52.52,52.43,52.5,18100.0,41.8391,41.895,41.8232,41.879,18100.0
2006-05-26 12:30:00,52.49,52.57,52.48,52.56,15700.0,41.871,41.9349,41.8631,41.9269,15700.0
2006-05-26 13:00:00,52.55,52.57,52.43,52.53,20800.0,41.9189,41.9349,41.8232,41.903,20800.0
2006-05-26 13:30:00,52.52,52.67,52.47,52.59,19700.0,41.895,42.0146,41.8551,41.9508,19700.0
2006-05-26 14:00:00,52.6,52.63,52.49,52.55,22200.0,41.9588,41.9827,41.871,41.9189,22200.0
2006-05-26 14:30:00,52.56,52.67,52.54,52.58,28700.0,41.9269,42.0146,41.9109,41.9428,28700.0
2006-05-26 15:00:00,52.57,52.68,52.55,52.58,27700.0,41.9349,42.0226,41.9189,41.9428,27700.0
2006-05-26 15:30:00,52.58,52.71,52.56,52.6,54200.0,41.9428,42.0465,41.9269,41.9588,54200.0
2006-05-30 09:30:00,52.9,53.08,51.64,51.97,61500.0,42.1981,42.3417,41.193,41.4562,61500.0
2006-05-30 10:00:00,51.9,52.9,51.9,52.07,52600.0,41.4004,42.1981,41.4004,41.536,52600.0
2006-05-30 10:30:00,52.09,52.56,51.92,52.37,107400.0,41.552,41.9269,41.4164,41.7753,107400.0
2006-05-30 11:00:00,52.37,52.48,52.16,52.23,38000.0,41.7753,41.8631,41.6078,41.6636,38000.0
2006-05-30 11:30:00,52.23,52.51,52.12,52.31,45200.0,41.6636,41.887,41.5759,41.7275,45200.0
2006-05-30 12:00:00,52.32,52.59,52.22,52.47,54100.0,41.7354,41.9508,41.6557,41.8551,54100.0
2006-05-30 12:30:00,52.48,52.5,52.27,52.32,28300.0,41.8631,41.879,41.6956,41.7354,28300.0
2006-05-30 13:00:00,52.32,52.44,52.29,52.34,49100.0,41.7354,41.8312,41.7115,41.7514,49100.0
2006-05-30 13:30:00,52.35,52.39,52.04,52.25,44000.0,41.7594,41.7913,41.5121,41.6796,44000.0
2006-05-30 14:00:00,52.26,52.64,52.22,52.48,45900.0,41.6876,41.9907,41.6557,41.8631,45900.0
2006-05-30 14:30:00,52.49,52.56,52.31,52.42,45000.0,41.871,41.9269,41.7275,41.8152,45000.0
2006-05-30 15:00:00,52.42,52.48,52.14,52.23,52700.0,41.8152,41.8631,41.5919,41.6636,52700.0
2006-05-30 15:30:00,52.22,52.29,51.94,52.14,85700.0,41.6557,41.7115,41.4323,41.5919,85700.0
2006-05-31 09:30:00,52.4,52.85,51.87,52.22,51100.0,41.7993,42.1582,41.3765,41.6557,51100.0
2006-05-31 10:00:00,52.22,52.81,51.83,52.81,75900.0,41.6557,42.1263,41.3446,42.1263,75900.0
2006-05-31 10:30:00,52.81,52.99,52.75,52.87,45500.0,42.1263,42.2699,42.0784,42.1742,45500.0
2006-05-31 11:00:00,52.85,53.14,52.72,53.08,39300.0,42.1582,42.3896,42.0545,42.3417,39300.0
2006-05-31 11:30:00,53.08,53.15,52.88,52.98,33300.0,42.3417,42.3975,42.1822,42.2619,33300.0
2006-05-31 12:00:00,52.95,53.01,52.82,52.98,25600.0,42.238,42.2859,42.1343,42.2619,25600.0
2006-05-31 12:30:00,52.98,53.0,52.9,53.0,25100.0,42.2619,42.2779,42.1981,42.2779,25100.0
2006-05-31 13:00:00,53.04,53.05,52.82,52.88,22000.0,42.3098,42.3178,42.1343,42.1822,22000.0
2006-05-31 13:30:00,52.87,53.02,52.72,52.81,39700.0,42.1742,42.2938,42.0545,42.1263,39700.0
2006-05-31 14:00:00,52.81,52.83,52.38,52.56,62200.0,42.1263,42.1423,41.7833,41.9269,62200.0
2006-05-31 14:30:00,52.58,52.76,52.37,52.68,88700.0,41.9428,42.0864,41.7753,42.0226,88700.0
2006-05-31 15:00:00,52.68,53.03,52.66,52.96,128800.0,42.0226,42.3018,42.0067,42.246,128800.0
2006-05-31 15:30:00,52.94,53.02,52.66,52.85,322400.0,42.23,42.2938,42.0067,42.1582,322400.0
2006-06-01 09:30:00,53.11,53.6,52.58,52.7,79100.0,42.3656,42.7565,41.9428,42.0386,79100.0
2006-06-01 10:00:00,52.64,53.29,52.5,53.25,117900.0,41.9907,42.5092,41.879,42.4773,117900.0
2006-06-01 10:30:00,53.26,53.58,53.16,53.55,89500.0,42.4853,42.7405,42.4055,42.7166,89500.0
2006-06-01 11:00:00,53.56,53.78,53.48,53.7,52900.0,42.7246,42.9001,42.6608,42.8363,52900.0
2006-06-01 11:30:00,53.72,53.9,53.72,53.8,47600.0,42.8522,42.9958,42.8522,42.916,47600.0
2006-06-01 12:00:00,53.8,53.89,53.8,53.86,29000.0,42.916,42.9878,42.916,42.9639,29000.0
2006-06-01 12:30:00,53.85,53.93,53.66,53.68,35400.0,42.9559,43.0197,42.8044,42.8203,35400.0
2006-06-01 13:00:00,53.68,54.16,53.68,54.16,58700.0,42.8203,43.2032,42.8203,43.2032,58700.0
2006-06-01 13:30:00,54.17,54.18,53.83,53.98,30400.0,43.2112,43.2192,42.94,43.0596,30400.0
2006-06-01 14:00:00,53.99,54.2,53.94,54.2,38700.0,43.0676,43.2351,43.0277,43.2351,38700.0
2006-06-01 14:30:00,54.16,54.25,54.03,54.25,35600.0,43.2032,43.275,43.0995,43.275,35600.0
2006-06-01 15:00:00,54.27,54.32,54.09,54.14,60900.0,43.2909,43.3308,43.1474,43.1872,60900.0
2006-06-01 15:30:00,54.12,54.43,54.06,54.43,92300.0,43.1713,43.4186,43.1234,43.4186,92300.0
2006-06-02 09:30:00,55.2,55.5,53.85,53.96,106700.0,44.0328,44.2721,42.9559,43.0437,106700.0
2006-06-02 10:00:00,53.94,54.33,53.66,53.97,63300.0,43.0277,43.3388,42.8044,43.0516,63300.0
2006-06-02 10:30:00,53.96,54.08,53.81,53.96,44000.0,43.0437,43.1394,42.924,43.0437,44000.0
2006-06-02 11:00:00,53.9,53.94,53.57,53.75,34800.0,42.9958,43.0277,42.7326,42.8761,34800.0
2006-06-02 11:30:00,53.75,53.86,53.31,53.5,38700.0,42.8761,42.9639,42.5252,42.6767,38700.0
2006-06-02 12:00:00,53.49,53.7,53.45,53.7,47200.0,42.6687,42.8363,42.6368,42.8363,47200.0
2006-06-02 12:30:00,53.64,53.64,53.52,53.56,24300.0,42.7884,42.7884,42.6927,42.7246,24300.0
2006-06-02 13:00:00,53.55,53.61,53.45,53.58,21600.0,42.7166,42.7645,42.6368,42.7405,21600.0
2006-06-02 13:30:00,53.58,53.59,53.45,53.55,25100.0,42.7405,42.7485,42.6368,42.7166,25100.0
2006-06-02 14:00:00,53.55,53.9,53.54,53.9,49500.0,42.7166,42.9958,42.7086,42.9958,49500.0
2006-06-02 14:30:00,53.91,54.1,53.85,53.92,57000.0,43.0038,43.1553,42.9559,43.0118,57000.0
2006-06-02 15:00:00,53.92,53.94,53.81,53.94,46800.0,43.0118,43.0277,42.924,43.0277,46800.0
2006-06-02 15:30:00,53.94,54.04,53.75,53.99,88300.0,43.0277,43.1075,42.8761,43.0676,88300.0
2006-06-05 09:30:00,54.0,54.01,53.28,53.44,34000.0,43.0756,43.0835,42.5012,42.6289,34000.0
2006-06-05 10:00:00,53.42,53.48,53.28,53.33,21100.0,42.6129,42.6608,42.5012,42.5411,21100.0
2006-06-05 10:30:00,53.33,53.46,53.32,53.45,15300.0,42.5411,42.6448,42.5331,42.6368,15300.0
2006-06-05 11:00:00,53.47,53.74,53.35,53.35,16800.0,42.6528,42.8682,42.5571,42.5571,16800.0
2006-06-05 11:30:00,53.32,53.4,53.26,53.33,19800.0,42.5331,42.597,42.4853,42.5411,19800.0
2006-06-05 12:00:00,53.35,53.4,53.03,53.07,27300.0,42.5571,42.597,42.3018,42.3337,27300.0
2006-06-05 12:30:00,53.06,53.14,53.03,53.07,16000.0,42.3257,42.3896,42.3018,42.3337,16000.0
2006-06-05 13:00:00,53.08,53.17,53.03,53.09,17100.0,42.3417,42.4135,42.3018,42.3497,17100.0
2006-06-05 13:30:00,53.09,53.09,53.01,53.05,25600.0,42.3497,42.3497,42.2859,42.3178,25600.0
2006-06-05 14:00:00,53.05,53.05,52.28,52.45,49300.0,42.3178,42.3178,41.7035,41.8391,49300.0
2006-06-05 14:30:00,52.52,52.55,52.19,52.45,31700.0,41.895,41.9189,41.6317,41.8391,31700.0
2006-06-05 15:00:00,52.43,52.55,52.38,52.47,32500.0,41.8232,41.9189,41.7833,41.8551,32500.0
2006-06-05 15:30:00,52.45,52.51,52.35,52.36,76700.0,41.8391,41.887,41.7594,41.7673,76700.0
2006-06-06 09:30:00,52.64,52.8,51.89,52.11,42600.0,41.9907,42.1183,41.3924,41.5679,42600.0
2006-06-06 10:00:00,52.11,52.4,52.02,52.21,51500.0,41.5679,41.7993,41.4961,41.6477,51500.0
2006-06-06 10:30:00,52.2,52.24,51.66,51.66,26900.0,41.6397,41.6716,41.209,41.209,26900.0
2006-06-06 11:00:00,51.67,51.83,51.34,51.36,46100.0,41.2169,41.3446,40.9537,40.9697,46100.0
2006-06-06 11:30:00,51.4,51.51,51.25,51.34,31200.0,41.0016,41.0893,40.8819,40.9537,31200.0
2006-06-06 12:00:00,51.34,51.8,51.3,51.74,35700.0,40.9537,41.3206,40.9218,41.2728,35700.0
2006-06-06 12:30:00,51.72,51.89,51.72,51.83,52000.0,41.2568,41.3924,41.2568,41.3446,52000.0
2006-06-06 13:00:00,51.83,51.83,51.53,51.74,50700.0,41.3446,41.3446,41.1053,41.2728,50700.0
2006-06-06 13:30:00,51.75,51.9,51.72,51.9,20000.0,41.2808,41.4004,41.2568,41.4004,20000.0
2006-06-06 14:00:00,51.87,51.87,51.65,51.69,21100.0,41.3765,41.3765,41.201,41.2329,21100.0
2006-06-06 14:30:00,51.7,51.81,51.4,51.44,32000.0,41.2409,41.3286,41.0016,41.0335,32000.0
2006-06-06 15:00:00,51.43,51.91,51.43,51.89,76800.0,41.0255,41.4084,41.0255,41.3924,76800.0
2006-06-06 15:30:00,51.89,52.09,51.77,51.9,81000.0,41.3924,41.552,41.2967,41.4004,81000.0
2006-06-07 09:30:00,51.8,52.32,51.45,51.73,32300.0,41.3206,41.7354,41.0414,41.2648,32300.0
2006-06-07 10:00:00,51.73,52.39,51.73,52.38,28800.0,41.2648,41.7913,41.2648,41.7833,28800.0
2006-06-07 10:30:00,52.38,52.54,52.08,52.3,26800.0,41.7833,41.9109,41.544,41.7195,26800.0
2006-06-07 11:00:00,52.3,52.45,52.19,52.19,30000.0,41.7195,41.8391,41.6317,41.6317,30000.0
2006-06-07 11:30:00,52.19,52.6,52.18,52.57,36900.0,41.6317,41.9588,41.6238,41.9349,36900.0
2006-06-07 12:00:00,52.59,52.64,52.17,52.34,31500.0,41.9508,41.9907,41.6158,41.7514,31500.0
2006-06-07 12:30:00,52.36,52.36,51.96,51.97,25700.0,41.7673,41.7673,41.4483,41.4562,25700.0
2006-06-07 13:00:00,51.97,52.28,51.97,52.28,19200.0,41.4562,41.7035,41.4562,41.7035,19200.0
2006-06-07 13:30:00,52.3,52.3,51.87,52.03,19600.0,41.7195,41.7195,41.3765,41.5041,19600.0
2006-06-07 14:00:00,52.02,52.02,51.62,51.98,17400.0,41.4961,41.4961,41.1771,41.4642,17400.0
2006-06-07 14:30:00,51.94,51.98,51.52,51.61,27200.0,41.4323,41.4642,41.0973,41.1691,27200.0
2006-06-07 15:00:00,51.62,51.77,51.39,51.41,26100.0,41.1771,41.2967,40.9936,41.0095,26100.0
2006-06-07 15:30:00,51.41,51.55,51.3,51.33,39500.0,41.0095,41.1212,40.9218,40.9457,39500.0
2006-06-08 09:30:00,51.35,51.39,50.3,50.5,58700.0,40.9617,40.9936,40.1241,40.2836,58700.0
2006-06-08 10:00:00,50.5,50.66,50.14,50.14,44200.0,40.2836,40.4113,39.9965,39.9965,44200.0
2006-06-08 10:30:00,50.18,50.35,50.0,50.11,40200.0,40.0284,40.164,39.8848,39.9725,40200.0
2006-06-08 11:00:00,50.16,50.53,50.16,50.18,87600.0,40.0124,40.3076,40.0124,40.0284,87600.0
2006-06-08 11:30:00,50.16,50.25,49.72,49.95,93700.0,40.0124,40.0842,39.6614,39.8449,93700.0
2006-06-08 12:00:00,49.96,50.18,49.93,50.05,44400.0,39.8529,40.0284,39.8289,39.9247,44400.0
2006-06-08 12:30:00,50.08,50.55,50.06,50.33,29600.0,39.9486,40.3235,39.9326,40.148,29600.0
2006-06-08 13:00:00,50.28,50.35,50.06,50.13,29600.0,40.1081,40.164,39.9326,39.9885,29600.0
2006-06-08 13:30:00,50.12,50.45,50.05,50.42,34000.0,39.9805,40.2437,39.9247,40.2198,34000.0
2006-06-08 14:00:00,50.42,50.49,50.07,50.23,35900.0,40.2198,40.2757,39.9406,40.0683,35900.0
2006-06-08 14:30:00,50.26,50.53,50.12,50.28,35900.0,40.0922,40.3076,39.9805,40.1081,35900.0
2006-06-08 15:00:00,50.28,51.0,50.25,50.7,51700.0,40.1081,40.6825,40.0842,40.4432,51700.0
2006-06-08 15:30:00,50.7,50.7,50.55,50.66,120900.0,40.4432,40.4432,40.3235,40.4113,120900.0
2006-06-09 09:30:00,50.65,50.99,50.5,50.7,69600.0,40.4033,40.6745,40.2836,40.4432,69600.0
2006-06-09 10:00:00,50.7,50.87,50.45,50.8,74700.0,40.4432,40.5788,40.2437,40.5229,74700.0
2006-06-09 10:30:00,50.89,50.95,50.79,50.95,36500.0,40.5947,40.6426,40.515,40.6426,36500.0
2006-06-09 11:00:00,50.98,51.05,50.83,51.03,42100.0,40.6665,40.7224,40.5469,40.7064,42100.0
2006-06-09 11:30:00,51.04,51.11,50.72,50.8,29100.0,40.7144,40.7702,40.4591,40.5229,29100.0
2006-06-09 12:00:00,50.82,51.0,50.73,50.95,13700.0,40.5389,40.6825,40.4671,40.6426,13700.0
2006-06-09 12:30:00,50.96,51.16,50.83,50.86,13800.0,40.6506,40.8101,40.5469,40.5708,13800.0
2006-06-09 13:00:00,50.87,50.97,50.53,50.53,35100.0,40.5788,40.6586,40.3076,40.3076,35100.0
2006-06-09 13:30:00,50.53,50.85,50.48,50.75,21300.0,40.3076,40.5628,40.2677,40.4831,21300.0
2006-06-09 14:00:00,50.79,50.86,50.62,50.86,15700.0,40.515,40.5708,40.3794,40.5708,15700.0
2006-06-09 14:30:00,50.93,51.03,50.76,50.85,27900.0,40.6266,40.7064,40.491,40.5628,27900.0
2006-06-09 15:00:00,50.81,50.81,50.5,50.6,30400.0,40.5309,40.5309,40.2836,40.3634,30400.0
2006-06-09 15:30:00,50.64,50.75,50.52,50.56,47400.0,40.3953,40.4831,40.2996,40.3315,47400.0
2006-06-12 09:30:00,50.58,50.7,50.05,50.3,32100.0,40.3475,40.4432,39.9247,40.1241,32100.0
2006-06-12 10:00:00,50.28,50.28,49.99,50.14,28800.0,40.1081,40.1081,39.8768,39.9965,28800.0
2006-06-12 10:30:00,50.14,50.45,50.14,50.38,24800.0,39.9965,40.2437,39.9965,40.1879,24800.0
2006-06-12 11:00:00,50.38,50.45,50.1,50.25,42800.0,40.1879,40.2437,39.9646,40.0842,42800.0
2006-06-12 11:30:00,50.29,50.7,50.25,50.67,19800.0,40.1161,40.4432,40.0842,40.4192,19800.0
2006-06-12 12:00:00,50.63,50.63,50.53,50.56,11000.0,40.3873,40.3873,40.3076,40.3315,11000.0
2006-06-12 12:30:00,50.62,50.73,50.56,50.64,12500.0,40.3794,40.4671,40.3315,40.3953,12500.0
2006-06-12 13:00:00,50.59,50.59,50.36,50.43,10100.0,40.3554,40.3554,40.172,40.2278,10100.0
2006-06-12 13:30:00,50.38,50.4,50.01,50.21,32100.0,40.1879,40.2039,39.8928,40.0523,32100.0
2006-06-12 14:00:00,50.2,50.26,49.89,49.97,19400.0,40.0443,40.0922,39.797,39.8609,19400.0
2006-06-12 14:30:00,49.94,50.04,49.8,49.84,19900.0,39.8369,39.9167,39.7252,39.7572,19900.0
2006-06-12 15:00:00,49.83,49.83,49.54,49.66,45000.0,39.7492,39.7492,39.5178,39.6136,45000.0
2006-06-12 15:30:00,49.66,49.75,49.51,49.64,57200.0,39.6136,39.6854,39.4939,39.5976,57200.0
2006-06-13 09:30:00,49.42,49.5,49.05,49.32,50200.0,39.4221,39.4859,39.127,39.3424,50200.0
2006-06-13 10:00:00,49.35,49.4,48.7,48.98,64300.0,39.3663,39.4062,38.8478,39.0711,64300.0
2006-06-13 10:30:00,48.98,49.0,48.74,48.85,80700.0,39.0711,39.0871,38.8797,38.9674,80700.0
2006-06-13 11:00:00,48.85,49.07,48.8,48.85,86600.0,38.9674,39.1429,38.9276,38.9674,86600.0
2006-06-13 11:30:00,48.87,49.02,48.75,48.85,80700.0,38.9834,39.103,38.8877,38.9674,80700.0
2006-06-13 12:00:00,48.87,49.0,48.7,48.72,84100.0,38.9834,39.0871,38.8478,38.8637,84100.0
2006-06-13 12:30:00,48.71,48.86,48.66,48.82,52000.0,38.8558,38.9754,38.8159,38.9435,52000.0
2006-06-13 13:00:00,48.86,48.86,48.68,48.81,43100.0,38.9754,38.9754,38.8318,38.9355,43100.0
2006-06-13 13:30:00,48.77,48.82,48.57,48.75,64800.0,38.9036,38.9435,38.7441,38.8877,64800.0
2006-06-13 14:00:00,48.74,48.93,48.6,48.87,95500.0,38.8797,39.0313,38.768,38.9834,95500.0
2006-06-13 14:30:00,48.88,48.88,48.24,48.37,61400.0,38.9914,38.9914,38.4808,38.5845,61400.0
2006-06-13 15:00:00,48.36,48.59,47.91,48.54,83600.0,38.5766,38.76,38.2176,38.7202,83600.0
2006-06-13 15:30:00,48.51,48.93,48.45,48.5,86300.0,38.6962,39.0313,38.6484,38.6882,86300.0
2006-06-14 09:30:00,48.2,48.6,48.15,48.51,52500.0,38.4489,38.768,38.409,38.6962,52500.0
2006-06-14 10:00:00,48.47,49.14,48.47,49.01,50600.0,38.6643,39.1988,38.6643,39.0951,50600.0
2006-06-14 10:30:00,49.05,49.15,48.8,48.89,53900.0,39.127,39.2067,38.9276,38.9993,53900.0
2006-06-14 11:00:00,48.87,48.9,48.74,48.9,34900.0,38.9834,39.0073,38.8797,39.0073,34900.0
2006-06-14 11:30:00,48.87,49.12,48.78,49.02,35200.0,38.9834,39.1828,38.9116,39.103,35200.0
2006-06-14 12:00:00,49.05,49.24,48.94,48.96,27600.0,39.127,39.2785,39.0392,39.0552,27600.0
2006-06-14 12:30:00,48.92,49.08,48.92,49.02,10500.0,39.0233,39.1509,39.0233,39.103,10500.0
2006-06-14 13:00:00,49.03,49.08,48.74,48.95,36300.0,39.111,39.1509,38.8797,39.0472,36300.0
2006-06-14 13:30:00,48.89,48.97,48.61,48.77,38400.0,38.9993,39.0632,38.776,38.9036,38400.0
2006-06-14 14:00:00,48.77,49.11,48.66,48.79,68400.0,38.9036,39.1748,38.8159,38.9196,68400.0
2006-06-14 14:30:00,48.8,48.84,48.28,48.36,78200.0,38.9276,38.9595,38.5127,38.5766,78200.0
2006-06-14 15:00:00,48.36,48.45,48.22,48.35,82300.0,38.5766,38.6484,38.4649,38.5686,82300.0
2006-06-14 15:30:00,48.33,48.81,48.32,48.66,151300.0,38.5526,38.9355,38.5447,38.8159,151300.0
2006-06-15 09:30:00,48.75,49.45,48.3,49.25,48100.0,38.8877,39.4461,38.5287,39.2865,48100.0
2006-06-15 10:00:00,49.27,49.35,48.89,49.14,30700.0,39.3025,39.3663,38.9993,39.1988,30700.0
2006-06-15 10:30:00,49.15,49.85,49.15,49.74,35100.0,39.2067,39.7651,39.2067,39.6774,35100.0
2006-06-15 11:00:00,49.75,49.92,49.5,49.77,76100.0,39.6854,39.821,39.4859,39.7013,76100.0
2006-06-15 11:30:00,49.8,49.8,49.67,49.71,62600.0,39.7252,39.7252,39.6215,39.6535,62600.0
2006-06-15 12:00:00,49.65,49.69,49.45,49.54,68000.0,39.6056,39.6375,39.4461,39.5178,68000.0
2006-06-15 12:30:00,49.52,49.64,49.48,49.6,24000.0,39.5019,39.5976,39.47,39.5657,24000.0
2006-06-15 13:00:00,49.58,49.64,49.48,49.6,19900.0,39.5498,39.5976,39.47,39.5657,19900.0
2006-06-15 13:30:00,49.6,49.7,49.45,49.68,37300.0,39.5657,39.6455,39.4461,39.6295,37300.0
2006-06-15 14:00:00,49.72,49.95,49.69,49.83,30800.0,39.6614,39.8449,39.6375,39.7492,30800.0
2006-06-15 14:30:00,49.83,49.9,49.76,49.8,59000.0,39.7492,39.805,39.6933,39.7252,59000.0
2006-06-15 15:00:00,49.8,50.0,49.73,50.0,47200.0,39.7252,39.8848,39.6694,39.8848,47200.0
2006-06-15 15:30:00,49.97,50.18,49.94,50.01,52400.0,39.8609,40.0284,39.8369,39.8928,52400.0
2006-06-16 09:30:00,50.22,50.45,49.88,50.1,53900.0,40.0603,40.2437,39.7891,39.9646,53900.0
2006-06-16 10:00:00,50.09,50.2,49.85,49.92,17300.0,39.9566,40.0443,39.7651,39.821,17300.0
2006-06-16 10:30:00,49.98,50.09,49.7,49.8,16100.0,39.8688,39.9566,39.6455,39.7252,16100.0
2006-06-16 11:00:00,49.84,50.15,49.8,49.88,18000.0,39.7572,40.0044,39.7252,39.7891,18000.0
2006-06-16 11:30:00,49.91,50.08,49.73,49.73,12200.0,39.813,39.9486,39.6694,39.6694,12200.0
2006-06-16 12:00:00,49.73,49.94,49.73,49.83,16800.0,39.6694,39.8369,39.6694,39.7492,16800.0
2006-06-16 12:30:00,49.83,49.9,49.62,49.73,31200.0,39.7492,39.805,39.5817,39.6694,31200.0
2006-06-16 13:00:00,49.77,49.81,49.55,49.63,27300.0,39.7013,39.7332,39.5258,39.5896,27300.0
2006-06-16 13:30:00,49.66,49.79,49.45,49.73,39100.0,39.6136,39.7173,39.4461,39.6694,39100.0
2006-06-16 14:00:00,49.69,49.85,49.57,49.61,30700.0,39.6375,39.7651,39.5418,39.5737,30700.0
2006-06-16 14:30:00,49.61,49.77,49.6,49.7,22400.0,39.5737,39.7013,39.5657,39.6455,22400.0
2006-06-16 15:00:00,49.71,49.85,49.62,49.65,32400.0,39.6535,39.7651,39.5817,39.6056,32400.0
2006-06-16 15:30:00,49.64,49.79,49.52,49.71,72000.0,39.5976,39.7173,39.5019,39.6535,72000.0
2006-06-19 09:30:00,49.8,49.87,49.54,49.64,22000.0,39.7252,39.7811,39.5178,39.5976,22000.0
2006-06-19 10:00:00,49.79,49.79,48.9,49.09,35900.0,39.7173,39.7173,39.0073,39.1589,35900.0
2006-06-19 10:30:00,49.04,49.44,48.95,49.38,28200.0,39.119,39.4381,39.0472,39.3902,28200.0
2006-06-19 11:00:00,49.33,49.39,49.14,49.2,33600.0,39.3503,39.3982,39.1988,39.2466,33600.0
2006-06-19 11:30:00,49.22,49.39,49.21,49.34,12200.0,39.2626,39.3982,39.2546,39.3583,12200.0
2006-06-19 12:00:00,49.34,49.41,49.3,49.33,5000.0,39.3583,39.4141,39.3264,39.3503,5000.0
2006-06-19 12:30:00,49.36,49.44,49.27,49.29,12900.0,39.3743,39.4381,39.3025,39.3184,12900.0
2006-06-19 13:00:00,49.29,49.29,49.01,49.15,26800.0,39.3184,39.3184,39.0951,39.2067,26800.0
2006-06-19 13:30:00,49.16,49.23,49.02,49.16,13500.0,39.2147,39.2706,39.103,39.2147,13500.0
2006-06-19 14:00:00,49.13,49.32,49.03,49.17,14700.0,39.1908,39.3424,39.111,39.2227,14700.0
2006-06-19 14:30:00,49.18,49.2,48.85,48.85,20400.0,39.2307,39.2466,38.9674,38.9674,20400.0
2006-06-19 15:00:00,48.89,49.2,48.85,49.14,31900.0,38.9993,39.2466,38.9674,39.1988,31900.0
2006-06-19 15:30:00,49.15,49.19,48.75,48.92,67900.0,39.2067,39.2387,38.8877,39.0233,67900.0
2006-06-20 09:30:00,49.08,49.19,48.76,48.99,19700.0,39.1509,39.2387,38.8956,39.0791,19700.0
2006-06-20 10:00:00,48.99,49.23,48.94,48.95,12600.0,39.0791,39.2706,39.0392,39.0472,12600.0
2006-06-20 10:30:00,49.03,49.27,48.9,49.02,17300.0,39.111,39.3025,39.0073,39.103,17300.0
2006-06-20 11:00:00,49.05,49.46,49.05,49.46,15500.0,39.127,39.454,39.127,39.454,15500.0
2006-06-20 11:30:00,49.48,49.59,49.43,49.43,6600.0,39.47,39.5577,39.4301,39.4301,6600.0
2006-06-20 12:00:00,49.44,49.47,49.25,49.33,12600.0,39.4381,39.462,39.2865,39.3503,12600.0
2006-06-20 12:30:00,49.3,49.45,49.21,49.32,13900.0,39.3264,39.4461,39.2546,39.3424,13900.0
2006-06-20 13:00:00,49.36,49.4,49.3,49.33,7000.0,39.3743,39.4062,39.3264,39.3503,7000.0
2006-06-20 13:30:00,49.3,49.3,49.14,49.2,14200.0,39.3264,39.3264,39.1988,39.2466,14200.0
2006-06-20 14:00:00,49.17,49.33,48.99,49.07,17100.0,39.2227,39.3503,39.0791,39.1429,17100.0
2006-06-20 14:30:00,49.07,49.29,49.03,49.25,19900.0,39.1429,39.3184,39.111,39.2865,19900.0
2006-06-20 15:00:00,49.23,49.35,49.17,49.24,28300.0,39.2706,39.3663,39.2227,39.2785,28300.0
2006-06-20 15:30:00,49.27,49.27,49.07,49.08,43800.0,39.3025,39.3025,39.1429,39.1509,43800.0
2006-06-21 09:30:00,49.24,49.58,48.85,49.34,20600.0,39.2785,39.5498,38.9674,39.3583,20600.0
2006-06-21 10:00:00,49.39,49.56,49.35,49.54,8000.0,39.3982,39.5338,39.3663,39.5178,8000.0
2006-06-21 10:30:00,49.52,49.87,49.52,49.83,19700.0,39.5019,39.7811,39.5019,39.7492,19700.0
2006-06-21 11:00:00,49.79,50.23,49.79,50.18,29500.0,39.7173,40.0683,39.7173,40.0284,29500.0
2006-06-21 11:30:00,50.18,50.36,50.16,50.28,18300.0,40.0284,40.172,40.0124,40.1081,18300.0
2006-06-21 12:00:00,50.29,50.66,50.29,50.63,20400.0,40.1161,40.4113,40.1161,40.3873,20400.0
2006-06-21 12:30:00,50.64,50.76,50.54,50.61,14000.0,40.3953,40.491,40.3155,40.3714,14000.0
2006-06-21 13:00:00,50.63,50.69,50.49,50.5,14400.0,40.3873,40.4352,40.2757,40.2836,14400.0
2006-06-21 13:30:00,50.49,50.49,50.39,50.46,9800.0,40.2757,40.2757,40.1959,40.2517,9800.0
2006-06-21 14:00:00,50.46,50.51,50.35,50.42,16400.0,40.2517,40.2916,40.164,40.2198,16400.0
2006-06-21 14:30:00,50.42,50.42,50.13,50.25,19500.0,40.2198,40.2198,39.9885,40.0842,19500.0
2006-06-21 15:00:00,50.28,50.37,50.19,50.24,19800.0,40.1081,40.1799,40.0363,40.0762,19800.0
2006-06-21 15:30:00,50.24,50.28,50.07,50.21,34400.0,40.0762,40.1081,39.9406,40.0523,34400.0
2006-06-22 09:30:00,50.0,50.0,49.35,49.42,30200.0,39.8848,39.8848,39.3663,39.4221,30200.0
2006-06-22 10:00:00,49.42,49.5,49.0,49.01,42100.0,39.4221,39.4859,39.0871,39.0951,42100.0
2006-06-22 10:30:00,49.01,49.01,48.79,48.9,37700.0,39.0951,39.0951,38.9196,39.0073,37700.0
2006-06-22 11:00:00,48.9,49.08,48.81,49.01,24100.0,39.0073,39.1509,38.9355,39.0951,24100.0
2006-06-22 11:30:00,49.02,49.15,48.98,49.03,21800.0,39.103,39.2067,39.0711,39.111,21800.0
2006-06-22 12:00:00,49.03,49.16,48.87,48.92,41200.0,39.111,39.2147,38.9834,39.0233,41200.0
2006-06-22 12:30:00,48.94,48.94,48.78,48.9,31800.0,39.0392,39.0392,38.9116,39.0073,31800.0
2006-06-22 13:00:00,48.9,49.16,48.9,49.1,18500.0,39.0073,39.2147,39.0073,39.1669,18500.0
2006-06-22 13:30:00,49.07,49.08,48.77,48.85,22400.0,39.1429,39.1509,38.9036,38.9674,22400.0
2006-06-22 14:00:00,48.84,48.95,48.69,48.9,28200.0,38.9595,39.0472,38.8398,39.0073,28200.0
2006-06-22 14:30:00,48.87,48.96,48.75,48.9,29700.0,38.9834,39.0552,38.8877,39.0073,29700.0
2006-06-22 15:00:00,48.92,48.95,48.7,48.76,41300.0,39.0233,39.0472,38.8478,38.8956,41300.0
2006-06-22 15:30:00,48.76,48.92,48.72,48.91,91100.0,38.8956,39.0233,38.8637,39.0153,91100.0
2006-06-23 09:30:00,48.85,48.97,48.23,48.78,20400.0,38.9674,39.0632,38.4729,38.9116,20400.0
2006-06-23 10:00:00,48.78,49.19,48.78,48.93,45300.0,38.9116,39.2387,38.9116,39.0313,45300.0
2006-06-23 10:30:00,48.95,49.12,48.92,49.11,29000.0,39.0472,39.1828,39.0233,39.1748,29000.0
2006-06-23 11:00:00,49.06,49.18,48.91,49.18,15300.0,39.135,39.2307,39.0153,39.2307,15300.0
2006-06-23 11:30:00,49.14,49.18,49.0,49.14,10400.0,39.1988,39.2307,39.0871,39.1988,10400.0
2006-06-23 12:00:00,49.15,49.55,49.14,49.54,38900.0,39.2067,39.5258,39.1988,39.5178,38900.0
2006-06-23 12:30:00,49.54,49.67,49.43,49.43,33100.0,39.5178,39.6215,39.4301,39.4301,33100.0
2006-06-23 13:00:00,49.45,49.57,49.33,49.38,14400.0,39.4461,39.5418,39.3503,39.3902,14400.0
2006-06-23 13:30:00,49.38,49.44,49.32,49.41,15800.0,39.3902,39.4381,39.3424,39.4141,15800.0
2006-06-23 14:00:00,49.4,49.47,49.25,49.41,13500.0,39.4062,39.462,39.2865,39.4141,13500.0
2006-06-23 14:30:00,49.4,49.43,49.26,49.28,32400.0,39.4062,39.4301,39.2945,39.3104,32400.0
2006-06-23 15:00:00,49.22,49.32,48.96,49.2,38200.0,39.2626,39.3424,39.0552,39.2466,38200.0
2006-06-23 15:30:00,49.16,49.34,49.13,49.15,40600.0,39.2147,39.3583,39.1908,39.2067,40600.0
2006-06-26 09:30:00,49.24,49.48,48.7,49.2,34000.0,39.2785,39.47,38.8478,39.2466,34000.0
2006-06-26 10:00:00,49.07,49.35,49.0,49.23,21000.0,39.1429,39.3663,39.0871,39.2706,21000.0
2006-06-26 10:30:00,49.27,49.28,49.0,49.16,15300.0,39.3025,39.3104,39.0871,39.2147,15300.0
2006-06-26 11:00:00,49.12,49.17,48.91,48.97,17000.0,39.1828,39.2227,39.0153,39.0632,17000.0
2006-06-26 11:30:00,48.93,49.14,48.92,49.02,11900.0,39.0313,39.1988,39.0233,39.103,11900.0
2006-06-26 12:00:00,49.04,49.04,48.78,48.84,56700.0,39.119,39.119,38.9116,38.9595,56700.0
2006-06-26 12:30:00,48.82,48.85,48.63,48.76,40300.0,38.9435,38.9674,38.7919,38.8956,40300.0
2006-06-26 13:00:00,48.76,48.85,48.63,48.66,34500.0,38.8956,38.9674,38.7919,38.8159,34500.0
2006-06-26 13:30:00,48.67,48.73,48.65,48.68,20200.0,38.8239,38.8717,38.8079,38.8318,20200.0
2006-06-26 14:00:00,48.65,48.67,48.55,48.64,22100.0,38.8079,38.8239,38.7281,38.7999,22100.0
2006-06-26 14:30:00,48.61,48.69,48.5,48.52,42600.0,38.776,38.8398,38.6882,38.7042,42600.0
2006-06-26 15:00:00,48.52,48.65,48.44,48.59,36600.0,38.7042,38.8079,38.6404,38.76,36600.0
2006-06-26 15:30:00,48.6,48.6,48.42,48.56,162500.0,38.768,38.768,38.6244,38.7361,162500.0
2006-06-27 09:30:00,48.5,48.7,48.16,48.5,30800.0,38.6882,38.8478,38.417,38.6882,30800.0
2006-06-27 10:00:00,48.5,48.5,47.61,47.78,93500.0,38.6882,38.6882,37.9783,38.1139,93500.0
2006-06-27 10:30:00,47.78,47.8,47.42,47.46,50300.0,38.1139,38.1299,37.8267,37.8586,50300.0
2006-06-27 11:00:00,47.45,47.72,47.3,47.72,49100.0,37.8507,38.066,37.731,38.066,49100.0
2006-06-27 11:30:00,47.71,47.77,47.65,47.77,57300.0,38.0581,38.1059,38.0102,38.1059,57300.0
2006-06-27 12:00:00,47.79,47.81,47.63,47.67,38200.0,38.1219,38.1378,37.9942,38.0262,38200.0
2006-06-27 12:30:00,47.68,47.68,47.48,47.52,19900.0,38.0341,38.0341,37.8746,37.9065,19900.0
2006-06-27 13:00:00,47.55,47.73,47.54,47.64,36700.0,37.9304,38.074,37.9225,38.0022,36700.0
2006-06-27 13:30:00,47.64,47.7,47.6,47.68,33000.0,38.0022,38.0501,37.9703,38.0341,33000.0
2006-06-27 14:00:00,47.68,47.7,47.5,47.51,41500.0,38.0341,38.0501,37.8905,37.8985,41500.0
2006-06-27 14:30:00,47.47,47.63,47.4,47.45,28000.0,37.8666,37.9942,37.8108,37.8507,28000.0
2006-06-27 15:00:00,47.45,47.46,47.38,47.42,42700.0,37.8507,37.8586,37.7948,37.8267,42700.0
2006-06-27 15:30:00,47.43,47.58,47.37,47.58,60000.0,37.8347,37.9544,37.7868,37.9544,60000.0
2006-06-28 09:30:00,47.59,47.64,46.83,47.04,39700.0,37.9623,38.0022,37.3561,37.5236,39700.0
2006-06-28 10:00:00,47.07,47.35,46.94,47.03,44300.0,37.5475,37.7709,37.4438,37.5156,44300.0
2006-06-28 10:30:00,47.03,47.03,46.65,46.69,57800.0,37.5156,37.5156,37.2125,37.2444,57800.0
2006-06-28 11:00:00,46.71,46.79,46.3,46.79,48600.0,37.2604,37.3242,36.9333,37.3242,48600.0
2006-06-28 11:30:00,46.79,47.03,46.78,46.96,30000.0,37.3242,37.5156,37.3162,37.4598,30000.0
2006-06-28 12:00:00,47.0,47.0,46.87,46.87,32200.0,37.4917,37.4917,37.388,37.388,32200.0
2006-06-28 12:30:00,46.88,46.97,46.8,46.85,23500.0,37.396,37.4678,37.3322,37.372,23500.0
2006-06-28 13:00:00,46.86,46.97,46.84,46.84,28000.0,37.38,37.4678,37.3641,37.3641,28000.0
2006-06-28 13:30:00,46.82,46.92,46.75,46.8,52400.0,37.3481,37.4279,37.2923,37.3322,52400.0
2006-06-28 14:00:00,46.82,47.0,46.8,46.97,30900.0,37.3481,37.4917,37.3322,37.4678,30900.0
2006-06-28 14:30:00,46.96,47.21,46.96,46.98,80900.0,37.4598,37.6592,37.4598,37.4757,80900.0
2006-06-28 15:00:00,46.99,47.11,46.89,47.0,35100.0,37.4837,37.5794,37.404,37.4917,35100.0
2006-06-28 15:30:00,46.98,47.12,46.96,47.05,79700.0,37.4757,37.5874,37.4598,37.5316,79700.0
2006-06-29 09:30:00,47.2,47.4,46.95,47.09,59600.0,37.6512,37.8108,37.4518,37.5635,59600.0
2006-06-29 10:00:00,47.1,47.18,47.02,47.18,21700.0,37.5715,37.6353,37.5077,37.6353,21700.0
2006-06-29 10:30:00,47.17,47.3,47.11,47.29,50700.0,37.6273,37.731,37.5794,37.723,50700.0
2006-06-29 11:00:00,47.3,47.48,47.3,47.35,59700.0,37.731,37.8746,37.731,37.7709,59700.0
2006-06-29 11:30:00,47.35,47.41,47.25,47.38,35500.0,37.7709,37.8188,37.6911,37.7948,35500.0
2006-06-29 12:00:00,47.37,47.48,47.32,47.41,39300.0,37.7868,37.8746,37.747,37.8188,39300.0
2006-06-29 12:30:00,47.4,47.42,47.29,47.32,17000.0,37.8108,37.8267,37.723,37.747,17000.0
2006-06-29 13:00:00,47.32,47.36,47.26,47.3,21500.0,37.747,37.7789,37.6991,37.731,21500.0
2006-06-29 13:30:00,47.3,47.45,47.3,47.42,22800.0,37.731,37.8507,37.731,37.8267,22800.0
2006-06-29 14:00:00,47.43,47.75,47.39,47.5,75100.0,37.8347,38.09,37.8028,37.8905,75100.0
2006-06-29 14:30:00,47.47,47.62,47.32,47.4,81600.0,37.8666,37.9863,37.747,37.8108,81600.0
2006-06-29 15:00:00,47.4,47.75,47.4,47.66,84300.0,37.8108,38.09,37.8108,38.0182,84300.0
2006-06-29 15:30:00,47.68,47.78,47.56,47.69,123000.0,38.0341,38.1139,37.9384,38.0421,123000.0
2006-06-30 09:30:00,47.81,48.11,47.57,47.6,51800.0,38.1378,38.3771,37.9464,37.9703,51800.0
2006-06-30 10:00:00,47.6,47.6,47.25,47.5,79500.0,37.9703,37.9703,37.6911,37.8905,79500.0
2006-06-30 10:30:00,47.5,47.5,47.24,47.46,124300.0,37.8905,37.8905,37.6831,37.8586,124300.0
2006-06-30 11:00:00,47.43,47.5,47.37,47.48,55700.0,37.8347,37.8905,37.7868,37.8746,55700.0
2006-06-30 11:30:00,47.43,47.5,47.29,47.33,73600.0,37.8347,37.8905,37.723,37.7549,73600.0
2006-06-30 12:00:00,47.36,47.39,47.23,47.34,59600.0,37.7789,37.8028,37.6752,37.7629,59600.0
2006-06-30 12:30:00,47.34,47.36,47.16,47.26,46300.0,37.7629,37.7789,37.6193,37.6991,46300.0
2006-06-30 13:00:00,47.27,47.38,47.26,47.3,44900.0,37.7071,37.7948,37.6991,37.731,44900.0
2006-06-30 13:30:00,47.32,47.48,47.3,47.48,56600.0,37.747,37.8746,37.731,37.8746,56600.0
2006-06-30 14:00:00,47.46,47.5,47.33,47.42,79300.0,37.8586,37.8905,37.7549,37.8267,79300.0
2006-06-30 14:30:00,47.42,47.42,47.22,47.39,56700.0,37.8267,37.8267,37.6672,37.8028,56700.0
2006-06-30 15:00:00,47.37,47.41,47.35,47.38,55300.0,37.7868,37.8188,37.7709,37.7948,55300.0
2006-06-30 15:30:00,47.37,47.63,47.26,47.59,74000.0,37.7868,37.9942,37.6991,37.9623,74000.0
2006-07-03 09:30:00,47.52,47.52,46.6,46.94,103300.0,37.9065,37.9065,37.1726,37.4438,103300.0
2006-07-03 10:00:00,46.87,46.99,46.66,46.76,51300.0,37.388,37.4837,37.2205,37.3003,51300.0
2006-07-03 10:30:00,46.75,46.97,46.64,46.67,86400.0,37.2923,37.4678,37.2045,37.2285,86400.0
2006-07-03 11:00:00,46.68,46.84,46.59,46.75,26600.0,37.2364,37.3641,37.1646,37.2923,26600.0
2006-07-03 11:30:00,46.75,46.82,46.7,46.76,40100.0,37.2923,37.3481,37.2524,37.3003,40100.0
2006-07-03 12:00:00,46.76,46.87,46.68,46.74,30900.0,37.3003,37.388,37.2364,37.2843,30900.0
2006-07-03 12:30:00,46.74,46.77,46.54,46.55,100200.0,37.2843,37.3082,37.1248,37.1327,100200.0
2006-07-03 13:00:00,46.55,46.63,46.55,46.63,3000.0,37.1327,37.1966,37.1327,37.1966,3000.0
2006-07-03 13:30:00,46.63,46.63,46.63,46.63,0.0,37.1966,37.1966,37.1966,37.1966,0.0
2006-07-03 14:00:00,46.63,46.63,46.63,46.63,0.0,37.1966,37.1966,37.1966,37.1966,0.0
2006-07-03 14:30:00,46.63,46.63,46.63,46.63,0.0,37.1966,37.1966,37.1966,37.1966,0.0
2006-07-03 15:00:00,46.63,46.63,46.63,46.63,0.0,37.1966,37.1966,37.1966,37.1966,0.0
2006-07-03 15:30:00,46.63,46.63,46.63,46.63,0.0,37.1966,37.1966,37.1966,37.1966,0.0
2006-07-05 09:30:00,46.62,46.62,45.85,45.98,123400.0,37.1886,37.1886,36.5743,36.678,123400.0
2006-07-05 10:00:00,45.96,45.98,45.53,45.6,115800.0,36.6621,36.678,36.3191,36.3749,115800.0
2006-07-05 10:30:00,45.6,45.86,45.43,45.81,105700.0,36.3749,36.5823,36.2393,36.5424,105700.0
2006-07-05 11:00:00,45.83,45.83,45.26,45.56,177100.0,36.5584,36.5584,36.1037,36.343,177100.0
2006-07-05 11:30:00,45.56,46.05,45.56,45.87,186100.0,36.343,36.7339,36.343,36.5903,186100.0
2006-07-05 12:00:00,45.86,45.9,45.74,45.8,26300.0,36.5823,36.6142,36.4866,36.5345,26300.0
2006-07-05 12:30:00,45.8,45.94,45.76,45.88,87900.0,36.5345,36.6461,36.5026,36.5983,87900.0
2006-07-05 13:00:00,45.88,46.65,45.83,46.65,70800.0,36.5983,37.2125,36.5584,37.2125,70800.0
2006-07-05 13:30:00,46.62,46.7,46.45,46.47,43300.0,37.1886,37.2524,37.053,37.0689,43300.0
2006-07-05 14:00:00,46.48,46.55,46.45,46.45,26500.0,37.0769,37.1327,37.053,37.053,26500.0
2006-07-05 14:30:00,46.47,46.79,46.47,46.73,42100.0,37.0689,37.3242,37.0689,37.2763,42100.0
2006-07-05 15:00:00,46.73,46.8,46.68,46.76,46100.0,37.2763,37.3322,37.2364,37.3003,46100.0
2006-07-05 15:30:00,46.76,47.12,46.76,46.95,82200.0,37.3003,37.5874,37.3003,37.4518,82200.0
2006-07-06 09:30:00,46.84,46.99,46.75,46.81,27400.0,37.3641,37.4837,37.2923,37.3401,27400.0
2006-07-06 10:00:00,46.85,46.97,46.77,46.93,44600.0,37.372,37.4678,37.3082,37.4359,44600.0
2006-07-06 10:30:00,46.92,46.93,46.36,46.44,76200.0,37.4279,37.4359,36.9812,37.045,76200.0
2006-07-06 11:00:00,46.41,46.46,46.23,46.28,46600.0,37.0211,37.0609,36.8775,36.9174,46600.0
2006-07-06 11:30:00,46.3,46.34,46.16,46.17,23500.0,36.9333,36.9652,36.8216,36.8296,23500.0
2006-07-06 12:00:00,46.19,46.23,45.8,45.85,43400.0,36.8456,36.8775,36.5345,36.5743,43400.0
2006-07-06 12:30:00,45.85,45.93,45.71,45.8,71000.0,36.5743,36.6382,36.4627,36.5345,71000.0
2006-07-06 13:00:00,45.83,45.88,45.69,45.78,59700.0,36.5584,36.5983,36.4467,36.5185,59700.0
2006-07-06 13:30:00,45.79,45.9,45.73,45.82,74100.0,36.5265,36.6142,36.4786,36.5504,74100.0
2006-07-06 14:00:00,45.82,45.88,45.72,45.83,148300.0,36.5504,36.5983,36.4706,36.5584,148300.0
2006-07-06 14:30:00,45.83,45.86,45.75,45.78,38800.0,36.5584,36.5823,36.4946,36.5185,38800.0
2006-07-06 15:00:00,45.78,45.99,45.67,45.74,75300.0,36.5185,36.686,36.4308,36.4866,75300.0
2006-07-06 15:30:00,45.7,45.83,45.67,45.82,78400.0,36.4547,36.5584,36.4308,36.5504,78400.0
2006-07-07 09:30:00,45.57,45.68,45.09,45.65,89700.0,36.351,36.4387,35.9681,36.4148,89700.0
2006-07-07 10:00:00,45.65,45.66,45.15,45.35,125700.0,36.4148,36.4228,36.016,36.1755,125700.0
2006-07-07 10:30:00,45.35,45.44,45.25,45.32,53000.0,36.1755,36.2473,36.0957,36.1516,53000.0
2006-07-07 11:00:00,45.32,45.47,45.3,45.35,57600.0,36.1516,36.2712,36.1356,36.1755,57600.0
2006-07-07 11:30:00,45.39,45.46,45.27,45.43,24800.0,36.2074,36.2632,36.1117,36.2393,24800.0
2006-07-07 12:00:00,45.45,45.67,45.42,45.6,24500.0,36.2553,36.4308,36.2313,36.3749,24500.0
2006-07-07 12:30:00,45.6,45.69,45.53,45.59,26500.0,36.3749,36.4467,36.3191,36.3669,26500.0
2006-07-07 13:00:00,45.61,45.61,45.42,45.5,24600.0,36.3829,36.3829,36.2313,36.2952,24600.0
2006-07-07 13:30:00,45.5,45.7,45.46,45.62,21400.0,36.2952,36.4547,36.2632,36.3909,21400.0
2006-07-07 14:00:00,45.62,45.77,45.59,45.77,20400.0,36.3909,36.5105,36.3669,36.5105,20400.0
2006-07-07 14:30:00,45.77,45.77,45.4,45.41,48600.0,36.5105,36.5105,36.2154,36.2234,48600.0
2006-07-07 15:00:00,45.41,45.51,45.3,45.32,50300.0,36.2234,36.3031,36.1356,36.1516,50300.0
2006-07-07 15:30:00,45.32,45.43,45.31,45.42,61600.0,36.1516,36.2393,36.1436,36.2313,61600.0
2006-07-10 09:30:00,45.9,46.07,45.82,46.03,37500.0,36.6142,36.7498,36.5504,36.7179,37500.0
2006-07-10 10:00:00,46.05,46.28,45.8,45.85,53500.0,36.7339,36.9174,36.5345,36.5743,53500.0
2006-07-10 10:30:00,45.89,46.2,45.7,46.09,26100.0,36.6063,36.8535,36.4547,36.7658,26100.0
2006-07-10 11:00:00,46.09,46.1,46.01,46.03,12200.0,36.7658,36.7738,36.702,36.7179,12200.0
2006-07-10 11:30:00,46.03,46.06,45.95,46.0,11700.0,36.7179,36.7419,36.6541,36.694,11700.0
2006-07-10 12:00:00,46.0,46.09,45.92,45.99,18200.0,36.694,36.7658,36.6302,36.686,18200.0
2006-07-10 12:30:00,45.97,46.05,45.94,46.05,36900.0,36.6701,36.7339,36.6461,36.7339,36900.0
2006-07-10 13:00:00,46.03,46.03,45.92,45.99,24300.0,36.7179,36.7179,36.6302,36.686,24300.0
2006-07-10 13:30:00,45.99,46.17,45.92,46.1,19500.0,36.686,36.8296,36.6302,36.7738,19500.0
2006-07-10 14:00:00,46.1,46.15,46.0,46.02,37600.0,36.7738,36.8137,36.694,36.71,37600.0
2006-07-10 14:30:00,46.0,46.0,45.65,45.68,64100.0,36.694,36.694,36.4148,36.4387,64100.0
2006-07-10 15:00:00,45.68,45.84,45.65,45.79,42700.0,36.4387,36.5664,36.4148,36.5265,42700.0
2006-07-10 15:30:00,45.75,45.85,45.62,45.76,52500.0,36.4946,36.5743,36.3909,36.5026,52500.0
2006-07-11 09:30:00,45.5,45.62,45.29,45.58,28900.0,36.2952,36.3909,36.1276,36.359,28900.0
2006-07-11 10:00:00,45.57,45.66,45.39,45.53,32900.0,36.351,36.4228,36.2074,36.3191,32900.0
2006-07-11 10:30:00,45.53,45.56,45.25,45.47,39000.0,36.3191,36.343,36.0957,36.2712,39000.0
2006-07-11 11:00:00,45.46,45.63,45.44,45.63,25400.0,36.2632,36.3989,36.2473,36.3989,25400.0
2006-07-11 11:30:00,45.63,45.68,45.41,45.49,62200.0,36.3989,36.4387,36.2234,36.2872,62200.0
2006-07-11 12:00:00,45.48,45.48,45.3,45.33,55800.0,36.2792,36.2792,36.1356,36.1595,55800.0
2006-07-11 12:30:00,45.33,45.44,45.33,45.41,38900.0,36.1595,36.2473,36.1595,36.2234,38900.0
2006-07-11 13:00:00,45.4,45.43,45.35,45.38,41700.0,36.2154,36.2393,36.1755,36.1994,41700.0
2006-07-11 13:30:00,45.38,45.48,45.33,45.47,48600.0,36.1994,36.2792,36.1595,36.2712,48600.0
2006-07-11 14:00:00,45.46,45.63,45.36,45.59,86100.0,36.2632,36.3989,36.1835,36.3669,86100.0
2006-07-11 14:30:00,45.56,45.59,45.31,45.37,30800.0,36.343,36.3669,36.1436,36.1915,30800.0
2006-07-11 15:00:00,45.37,45.64,45.35,45.51,59500.0,36.1915,36.4068,36.1755,36.3031,59500.0
2006-07-11 15:30:00,45.5,45.84,45.48,45.68,50500.0,36.2952,36.5664,36.2792,36.4387,50500.0
2006-07-12 09:30:00,45.81,45.86,45.29,45.77,29200.0,36.5424,36.5823,36.1276,36.5105,29200.0
2006-07-12 10:00:00,45.78,46.18,45.59,45.91,33900.0,36.5185,36.8376,36.3669,36.6222,33900.0
2006-07-12 10:30:00,45.9,45.9,45.67,45.89,55400.0,36.6142,36.6142,36.4308,36.6063,55400.0
2006-07-12 11:00:00,45.89,45.95,45.79,45.88,28600.0,36.6063,36.6541,36.5265,36.5983,28600.0
2006-07-12 11:30:00,45.92,45.95,45.53,45.66,39800.0,36.6302,36.6541,36.3191,36.4228,39800.0
2006-07-12 12:00:00,45.68,45.77,45.57,45.74,45800.0,36.4387,36.5105,36.351,36.4866,45800.0
2006-07-12 12:30:00,45.74,46.0,45.74,45.88,26000.0,36.4866,36.694,36.4866,36.5983,26000.0
2006-07-12 13:00:00,45.84,45.84,45.46,45.64,35900.0,36.5664,36.5664,36.2632,36.4068,35900.0
2006-07-12 13:30:00,45.64,45.7,45.52,45.65,16500.0,36.4068,36.4547,36.3111,36.4148,16500.0
2006-07-12 14:00:00,45.65,45.65,45.45,45.5,14100.0,36.4148,36.4148,36.2553,36.2952,14100.0
2006-07-12 14:30:00,45.47,45.5,45.3,45.45,68200.0,36.2712,36.2952,36.1356,36.2553,68200.0
2006-07-12 15:00:00,45.47,45.66,45.43,45.5,79000.0,36.2712,36.4228,36.2393,36.2952,79000.0
2006-07-12 15:30:00,45.46,45.57,45.3,45.55,69700.0,36.2632,36.351,36.1356,36.335,69700.0
2006-07-13 09:30:00,45.5,45.63,44.75,45.01,49000.0,36.2952,36.3989,35.6969,35.9043,49000.0
2006-07-13 10:00:00,45.0,45.07,44.83,45.03,47600.0,35.8963,35.9521,35.7607,35.9202,47600.0
2006-07-13 10:30:00,44.94,45.2,44.88,44.91,41300.0,35.8484,36.0558,35.8006,35.8245,41300.0
2006-07-13 11:00:00,44.91,45.12,44.9,45.12,34400.0,35.8245,35.992,35.8165,35.992,34400.0
2006-07-13 11:30:00,45.13,45.16,44.8,44.99,40000.0,36.0,36.0239,35.7368,35.8883,40000.0
2006-07-13 12:00:00,45.0,45.05,44.85,44.87,41700.0,35.8963,35.9362,35.7767,35.7926,41700.0
2006-07-13 12:30:00,44.88,44.94,44.78,44.82,14200.0,35.8006,35.8484,35.7208,35.7527,14200.0
2006-07-13 13:00:00,44.82,44.99,44.79,44.87,50400.0,35.7527,35.8883,35.7288,35.7926,50400.0
2006-07-13 13:30:00,44.83,44.83,44.48,44.58,44100.0,35.7607,35.7607,35.4815,35.5613,44100.0
2006-07-13 14:00:00,44.52,44.8,44.52,44.73,37800.0,35.5134,35.7368,35.5134,35.6809,37800.0
2006-07-13 14:30:00,44.72,44.74,44.41,44.41,34500.0,35.673,35.6889,35.4257,35.4257,34500.0
2006-07-13 15:00:00,44.42,44.44,44.13,44.4,48100.0,35.4336,35.4496,35.2023,35.4177,48100.0
2006-07-13 15:30:00,44.39,44.41,44.26,44.35,44200.0,35.4097,35.4257,35.306,35.3778,44200.0
2006-07-14 09:30:00,44.0,44.15,43.92,44.01,44200.0,35.0986,35.2183,35.0348,35.1066,44200.0
2006-07-14 10:00:00,44.0,44.09,44.0,44.03,22300.0,35.0986,35.1704,35.0986,35.1225,22300.0
2006-07-14 10:30:00,44.01,44.11,43.99,44.03,24400.0,35.1066,35.1864,35.0906,35.1225,24400.0
2006-07-14 11:00:00,44.02,44.02,43.7,43.75,54300.0,35.1146,35.1146,34.8593,34.8992,54300.0
2006-07-14 11:30:00,43.75,44.06,43.63,44.01,42800.0,34.8992,35.1465,34.8035,35.1066,42800.0
2006-07-14 12:00:00,43.95,44.09,43.85,43.85,31600.0,35.0587,35.1704,34.979,34.979,31600.0
2006-07-14 12:30:00,43.92,44.22,43.9,44.09,16700.0,35.0348,35.2741,35.0188,35.1704,16700.0
2006-07-14 13:00:00,44.09,44.17,43.89,44.02,25500.0,35.1704,35.2342,35.0109,35.1146,25500.0
2006-07-14 13:30:00,44.01,44.25,43.92,43.92,16200.0,35.1066,35.298,35.0348,35.0348,16200.0
2006-07-14 14:00:00,43.87,43.95,43.77,43.78,20600.0,34.9949,35.0587,34.9151,34.9231,20600.0
2006-07-14 14:30:00,43.87,44.05,43.78,43.88,25400.0,34.9949,35.1385,34.9231,35.0029,25400.0
2006-07-14 15:00:00,43.85,44.09,43.85,43.97,45300.0,34.979,35.1704,34.979,35.0747,45300.0
2006-07-14 15:30:00,43.94,44.14,43.92,43.92,41100.0,35.0508,35.2103,35.0348,35.0348,41100.0
2006-07-17 09:30:00,43.75,44.45,43.64,44.34,37700.0,34.8992,35.4576,34.8114,35.3698,37700.0
2006-07-17 10:00:00,44.2,44.55,44.2,44.29,54900.0,35.2582,35.5373,35.2582,35.3299,54900.0
2006-07-17 10:30:00,44.27,44.4,44.09,44.36,38300.0,35.314,35.4177,35.1704,35.3858,38300.0
2006-07-17 11:00:00,44.42,44.45,44.12,44.2,46300.0,35.4336,35.4576,35.1943,35.2582,46300.0
2006-07-17 11:30:00,44.2,44.37,44.1,44.15,15000.0,35.2582,35.3938,35.1784,35.2183,15000.0
2006-07-17 12:00:00,44.17,44.22,44.02,44.13,23700.0,35.2342,35.2741,35.1146,35.2023,23700.0
2006-07-17 12:30:00,44.14,44.2,44.0,44.05,17900.0,35.2103,35.2582,35.0986,35.1385,17900.0
2006-07-17 13:00:00,44.08,44.24,44.03,44.17,29700.0,35.1624,35.2901,35.1225,35.2342,29700.0
2006-07-17 13:30:00,44.17,44.29,44.1,44.17,36000.0,35.2342,35.3299,35.1784,35.2342,36000.0
2006-07-17 14:00:00,44.16,44.22,44.04,44.15,22600.0,35.2262,35.2741,35.1305,35.2183,22600.0
2006-07-17 14:30:00,44.15,44.2,44.0,44.09,28400.0,35.2183,35.2582,35.0986,35.1704,28400.0
2006-07-17 15:00:00,44.1,44.16,44.0,44.13,49200.0,35.1784,35.2262,35.0986,35.2023,49200.0
2006-07-17 15:30:00,44.11,44.2,44.02,44.03,62200.0,35.1864,35.2582,35.1146,35.1225,62200.0
2006-07-18 09:30:00,44.07,44.7,44.07,44.55,38300.0,35.1545,35.657,35.1545,35.5373,38300.0
2006-07-18 10:00:00,44.47,44.47,44.16,44.45,30200.0,35.4735,35.4735,35.2262,35.4576,30200.0
2006-07-18 10:30:00,44.4,44.43,44.1,44.18,29300.0,35.4177,35.4416,35.1784,35.2422,29300.0
2006-07-18 11:00:00,44.18,44.33,44.16,44.33,53200.0,35.2422,35.3619,35.2262,35.3619,53200.0
2006-07-18 11:30:00,44.32,44.33,44.19,44.21,21200.0,35.3539,35.3619,35.2502,35.2661,21200.0
2006-07-18 12:00:00,44.18,44.32,44.12,44.32,28000.0,35.2422,35.3539,35.1943,35.3539,28000.0
2006-07-18 12:30:00,44.29,44.4,44.11,44.12,24500.0,35.3299,35.4177,35.1864,35.1943,24500.0
2006-07-18 13:00:00,44.11,44.23,44.05,44.23,59200.0,35.1864,35.2821,35.1385,35.2821,59200.0
2006-07-18 13:30:00,44.19,44.19,44.02,44.09,46100.0,35.2502,35.2502,35.1146,35.1704,46100.0
2006-07-18 14:00:00,44.08,44.28,44.08,44.2,39200.0,35.1624,35.322,35.1624,35.2582,39200.0
2006-07-18 14:30:00,44.19,44.42,44.15,44.18,47700.0,35.2502,35.4336,35.2183,35.2422,47700.0
2006-07-18 15:00:00,44.2,44.29,44.06,44.13,64400.0,35.2582,35.3299,35.1465,35.2023,64400.0
2006-07-18 15:30:00,44.16,44.43,44.16,44.27,118000.0,35.2262,35.4416,35.2262,35.314,118000.0
2006-07-19 09:30:00,44.03,44.95,44.03,44.68,59600.0,35.1225,35.8564,35.1225,35.641,59600.0
2006-07-19 10:00:00,44.68,45.56,44.68,45.14,52600.0,35.641,36.343,35.641,36.008,52600.0
2006-07-19 10:30:00,45.17,45.48,45.04,45.19,43100.0,36.0319,36.2792,35.9282,36.0479,43100.0
2006-07-19 11:00:00,45.26,45.65,45.26,45.59,40900.0,36.1037,36.4148,36.1037,36.3669,40900.0
2006-07-19 11:30:00,45.57,45.61,45.42,45.42,19000.0,36.351,36.3829,36.2313,36.2313,19000.0
2006-07-19 12:00:00,45.39,45.39,45.2,45.26,29800.0,36.2074,36.2074,36.0558,36.1037,29800.0
2006-07-19 12:30:00,45.26,45.28,45.1,45.2,14900.0,36.1037,36.1197,35.9761,36.0558,14900.0
2006-07-19 13:00:00,45.22,45.42,45.22,45.41,20500.0,36.0718,36.2313,36.0718,36.2234,20500.0
2006-07-19 13:30:00,45.4,45.47,45.24,45.3,41700.0,36.2154,36.2712,36.0878,36.1356,41700.0
2006-07-19 14:00:00,45.3,45.32,45.18,45.22,49900.0,36.1356,36.1516,36.0399,36.0718,49900.0
2006-07-19 14:30:00,45.25,45.32,45.12,45.13,28400.0,36.0957,36.1516,35.992,36.0,28400.0
2006-07-19 15:00:00,45.13,45.19,44.98,45.0,31000.0,36.0,36.0479,35.8804,35.8963,31000.0
2006-07-19 15:30:00,44.98,44.98,44.79,44.98,67900.0,35.8804,35.8804,35.7288,35.8804,67900.0
2006-07-20 09:30:00,45.14,45.3,44.76,44.9,19300.0,36.008,36.1356,35.7049,35.8165,19300.0
2006-07-20 10:00:00,44.85,44.85,44.21,44.24,37700.0,35.7767,35.7767,35.2661,35.2901,37700.0
2006-07-20 10:30:00,44.26,44.56,44.18,44.55,34900.0,35.306,35.5453,35.2422,35.5373,34900.0
2006-07-20 11:00:00,44.54,44.59,44.39,44.39,15500.0,35.5294,35.5693,35.4097,35.4097,15500.0
2006-07-20 11:30:00,44.36,44.64,44.35,44.52,15600.0,35.3858,35.6091,35.3778,35.5134,15600.0
2006-07-20 12:00:00,44.56,44.58,44.4,44.5,52200.0,35.5453,35.5613,35.4177,35.4975,52200.0
2006-07-20 12:30:00,44.5,44.65,44.35,44.64,43300.0,35.4975,35.6171,35.3778,35.6091,43300.0
2006-07-20 13:00:00,44.65,44.65,44.44,44.52,26200.0,35.6171,35.6171,35.4496,35.5134,26200.0
2006-07-20 13:30:00,44.52,44.52,44.3,44.4,22600.0,35.5134,35.5134,35.3379,35.4177,22600.0
2006-07-20 14:00:00,44.4,44.56,44.12,44.16,20300.0,35.4177,35.5453,35.1943,35.2262,20300.0
2006-07-20 14:30:00,44.18,44.45,44.15,44.32,23600.0,35.2422,35.4576,35.2183,35.3539,23600.0
2006-07-20 15:00:00,44.28,44.31,43.85,43.86,34500.0,35.322,35.3459,34.979,34.9869,34500.0
2006-07-20 15:30:00,43.86,43.96,43.62,43.67,66800.0,34.9869,35.0667,34.7955,34.8354,66800.0
2006-07-21 09:30:00,43.85,43.91,43.49,43.61,50400.0,34.979,35.0268,34.6918,34.7875,50400.0
2006-07-21 10:00:00,43.62,43.62,43.27,43.39,14100.0,34.7955,34.7955,34.5163,34.612,14100.0
2006-07-21 10:30:00,43.35,43.75,43.27,43.72,23200.0,34.5801,34.8992,34.5163,34.8753,23200.0
2006-07-21 11:00:00,43.7,43.7,43.44,43.49,11400.0,34.8593,34.8593,34.6519,34.6918,11400.0
2006-07-21 11:30:00,43.46,43.74,43.42,43.74,13900.0,34.6679,34.8912,34.6359,34.8912,13900.0
2006-07-21 12:00:00,43.74,43.74,43.33,43.51,28100.0,34.8912,34.8912,34.5642,34.7077,28100.0
2006-07-21 12:30:00,43.54,43.65,43.33,43.43,18200.0,34.7317,34.8194,34.5642,34.6439,18200.0
2006-07-21 13:00:00,43.4,43.45,43.21,43.33,17500.0,34.62,34.6599,34.4684,34.5642,17500.0
2006-07-21 13:30:00,43.33,43.43,43.28,43.39,33600.0,34.5642,34.6439,34.5243,34.612,33600.0
2006-07-21 14:00:00,43.39,43.41,43.25,43.33,34800.0,34.612,34.628,34.5003,34.5642,34800.0
2006-07-21 14:30:00,43.33,43.46,43.18,43.19,48400.0,34.5642,34.6679,34.4445,34.4525,48400.0
2006-07-21 15:00:00,43.18,43.41,43.18,43.31,41100.0,34.4445,34.628,34.4445,34.5482,41100.0
2006-07-21 15:30:00,43.31,43.35,43.17,43.26,292600.0,34.5482,34.5801,34.4365,34.5083,292600.0
2006-07-24 09:30:00,43.35,44.06,43.35,43.49,23100.0,34.5801,35.1465,34.5801,34.6918,23100.0
2006-07-24 10:00:00,43.49,43.67,43.35,43.55,15600.0,34.6918,34.8354,34.5801,34.7396,15600.0
2006-07-24 10:30:00,43.55,43.77,43.46,43.53,25200.0,34.7396,34.9151,34.6679,34.7237,25200.0
2006-07-24 11:00:00,43.54,43.65,43.43,43.55,35500.0,34.7317,34.8194,34.6439,34.7396,35500.0
2006-07-24 11:30:00,43.55,43.66,43.5,43.51,38400.0,34.7396,34.8274,34.6998,34.7077,38400.0
2006-07-24 12:00:00,43.5,43.54,43.46,43.5,17000.0,34.6998,34.7317,34.6679,34.6998,17000.0
2006-07-24 12:30:00,43.48,43.49,43.34,43.36,22800.0,34.6838,34.6918,34.5721,34.5881,22800.0
2006-07-24 13:00:00,43.37,43.4,43.24,43.3,17800.0,34.5961,34.62,34.4924,34.5402,17800.0
2006-07-24 13:30:00,43.31,43.41,43.27,43.3,31100.0,34.5482,34.628,34.5163,34.5402,31100.0
2006-07-24 14:00:00,43.28,43.3,43.09,43.09,45000.0,34.5243,34.5402,34.3727,34.3727,45000.0
2006-07-24 14:30:00,43.08,43.2,43.04,43.19,33200.0,34.3647,34.4605,34.3328,34.4525,33200.0
2006-07-24 15:00:00,43.19,43.32,43.16,43.32,54100.0,34.4525,34.5562,34.4285,34.5562,54100.0
2006-07-24 15:30:00,43.32,43.38,43.24,43.29,84400.0,34.5562,34.604,34.4924,34.5322,84400.0
2006-07-25 09:30:00,43.5,43.8,43.29,43.4,59600.0,34.6998,34.9391,34.5322,34.62,59600.0
2006-07-25 10:00:00,43.41,43.5,43.23,43.33,80900.0,34.628,34.6998,34.4844,34.5642,80900.0
2006-07-25 10:30:00,43.3,43.3,43.01,43.27,60500.0,34.5402,34.5402,34.3089,34.5163,60500.0
2006-07-25 11:00:00,43.28,43.32,43.19,43.26,51800.0,34.5243,34.5562,34.4525,34.5083,51800.0
2006-07-25 11:30:00,43.26,43.32,43.1,43.19,48000.0,34.5083,34.5562,34.3807,34.4525,48000.0
2006-07-25 12:00:00,43.19,43.3,43.05,43.28,52300.0,34.4525,34.5402,34.3408,34.5243,52300.0
2006-07-25 12:30:00,43.32,43.33,43.25,43.32,44300.0,34.5562,34.5642,34.5003,34.5562,44300.0
2006-07-25 13:00:00,43.32,43.37,43.27,43.35,37400.0,34.5562,34.5961,34.5163,34.5801,37400.0
2006-07-25 13:30:00,43.35,43.37,43.19,43.22,31900.0,34.5801,34.5961,34.4525,34.4764,31900.0
2006-07-25 14:00:00,43.22,43.26,43.13,43.25,46700.0,34.4764,34.5083,34.4046,34.5003,46700.0
2006-07-25 14:30:00,43.26,43.28,43.04,43.07,98400.0,34.5083,34.5243,34.3328,34.3568,98400.0
2006-07-25 15:00:00,43.07,43.18,43.0,43.1,124100.0,34.3568,34.4445,34.3009,34.3807,124100.0
2006-07-25 15:30:00,43.11,43.23,43.01,43.2,141100.0,34.3887,34.4844,34.3089,34.4605,141100.0
2006-07-26 09:30:00,43.2,43.6,43.1,43.52,39000.0,34.4605,34.7795,34.3807,34.7157,39000.0
2006-07-26 10:00:00,43.52,43.52,42.78,42.81,47200.0,34.7157,34.7157,34.1254,34.1494,47200.0
2006-07-26 10:30:00,42.83,42.95,42.71,42.76,35600.0,34.1653,34.261,34.0696,34.1095,35600.0
2006-07-26 11:00:00,42.74,43.05,42.64,42.87,51000.0,34.0935,34.3408,34.0137,34.1972,51000.0
2006-07-26 11:30:00,42.85,43.0,42.82,43.0,16900.0,34.1813,34.3009,34.1573,34.3009,16900.0
2006-07-26 12:00:00,43.0,43.29,42.97,43.09,30600.0,34.3009,34.5322,34.277,34.3727,30600.0
2006-07-26 12:30:00,43.05,43.25,43.05,43.2,12200.0,34.3408,34.5003,34.3408,34.4605,12200.0
2006-07-26 13:00:00,43.21,43.29,43.1,43.21,43500.0,34.4684,34.5322,34.3807,34.4684,43500.0
2006-07-26 13:30:00,43.21,43.43,43.18,43.4,32200.0,34.4684,34.6439,34.4445,34.62,32200.0
2006-07-26 14:00:00,43.36,43.51,43.15,43.42,41600.0,34.5881,34.7077,34.4206,34.6359,41600.0
2006-07-26 14:30:00,43.42,43.59,43.35,43.43,48900.0,34.6359,34.7716,34.5801,34.6439,48900.0
2006-07-26 15:00:00,43.43,43.46,43.26,43.32,25500.0,34.6439,34.6679,34.5083,34.5562,25500.0
2006-07-26 15:30:00,43.34,43.37,43.11,43.17,60200.0,34.5721,34.5961,34.3887,34.4365,60200.0
2006-07-27 09:30:00,43.36,43.76,43.21,43.38,42600.0,34.5881,34.9072,34.4684,34.604,42600.0
2006-07-27 10:00:00,43.39,43.87,43.1,43.85,70700.0,34.612,34.9949,34.3807,34.979,70700.0
2006-07-27 10:30:00,43.79,43.81,43.42,43.52,20000.0,34.9311,34.947,34.6359,34.7157,20000.0
2006-07-27 11:00:00,43.51,43.84,43.46,43.82,24400.0,34.7077,34.971,34.6679,34.955,24400.0
2006-07-27 11:30:00,43.83,43.83,43.6,43.6,15100.0,34.963,34.963,34.7795,34.7795,15100.0
2006-07-27 12:00:00,43.55,43.75,43.54,43.55,16400.0,34.7396,34.8992,34.7317,34.7396,16400.0
2006-07-27 12:30:00,43.55,43.7,43.52,43.6,18100.0,34.7396,34.8593,34.7157,34.7795,18100.0
2006-07-27 13:00:00,43.62,43.62,43.4,43.47,15400.0,34.7955,34.7955,34.62,34.6758,15400.0
2006-07-27 13:30:00,43.48,43.48,43.14,43.14,40100.0,34.6838,34.6838,34.4126,34.4126,40100.0
2006-07-27 14:00:00,43.18,43.22,43.02,43.14,37200.0,34.4445,34.4764,34.3169,34.4126,37200.0
2006-07-27 14:30:00,43.12,43.22,43.03,43.22,29000.0,34.3966,34.4764,34.3248,34.4764,29000.0
2006-07-27 15:00:00,43.24,43.24,42.94,43.0,41600.0,34.4924,34.4924,34.2531,34.3009,41600.0
2006-07-27 15:30:00,43.0,43.1,42.94,43.05,62700.0,34.3009,34.3807,34.2531,34.3408,62700.0
2006-07-28 09:30:00,43.3,43.5,43.29,43.38,26200.0,34.5402,34.6998,34.5322,34.604,26200.0
2006-07-28 10:00:00,43.44,43.44,43.02,43.3,24100.0,34.6519,34.6519,34.3169,34.5402,24100.0
2006-07-28 10:30:00,43.27,43.31,43.11,43.2,31700.0,34.5163,34.5482,34.3887,34.4605,31700.0
2006-07-28 11:00:00,43.2,43.36,43.2,43.27,40100.0,34.4605,34.5881,34.4605,34.5163,40100.0
2006-07-28 11:30:00,43.27,43.3,43.17,43.29,35600.0,34.5163,34.5402,34.4365,34.5322,35600.0
2006-07-28 12:00:00,43.28,43.32,43.2,43.27,45900.0,34.5243,34.5562,34.4605,34.5163,45900.0
2006-07-28 12:30:00,43.27,43.3,43.18,43.25,29300.0,34.5163,34.5402,34.4445,34.5003,29300.0
2006-07-28 13:00:00,43.25,43.38,43.19,43.38,18800.0,34.5003,34.604,34.4525,34.604,18800.0
2006-07-28 13:30:00,43.38,43.38,43.22,43.3,37700.0,34.604,34.604,34.4764,34.5402,37700.0
2006-07-28 14:00:00,43.3,43.48,43.21,43.37,35900.0,34.5402,34.6838,34.4684,34.5961,35900.0
2006-07-28 14:30:00,43.39,43.43,43.32,43.37,19400.0,34.612,34.6439,34.5562,34.5961,19400.0
2006-07-28 15:00:00,43.37,43.4,43.33,43.39,26700.0,34.5961,34.62,34.5642,34.612,26700.0
2006-07-28 15:30:00,43.38,43.49,43.28,43.28,62300.0,34.604,34.6918,34.5243,34.5243,62300.0
2006-07-31 09:30:00,43.4,43.49,43.07,43.49,38600.0,34.62,34.6918,34.3568,34.6918,38600.0
2006-07-31 10:00:00,43.43,43.75,43.33,43.75,101200.0,34.6439,34.8992,34.5642,34.8992,101200.0
2006-07-31 10:30:00,43.74,43.75,43.33,43.41,20300.0,34.8912,34.8992,34.5642,34.628,20300.0
2006-07-31 11:00:00,43.44,43.46,43.27,43.32,23000.0,34.6519,34.6679,34.5163,34.5562,23000.0
2006-07-31 11:30:00,43.28,43.32,43.13,43.22,50300.0,34.5243,34.5562,34.4046,34.4764,50300.0
2006-07-31 12:00:00,43.2,43.36,43.14,43.29,32300.0,34.4605,34.5881,34.4126,34.5322,32300.0
2006-07-31 12:30:00,43.29,43.41,43.18,43.4,25600.0,34.5322,34.628,34.4445,34.62,25600.0
2006-07-31 13:00:00,43.35,43.38,43.16,43.2,32400.0,34.5801,34.604,34.4285,34.4605,32400.0
2006-07-31 13:30:00,43.21,43.31,43.2,43.3,25500.0,34.4684,34.5482,34.4605,34.5402,25500.0
2006-07-31 14:00:00,43.27,43.3,43.2,43.22,30000.0,34.5163,34.5402,34.4605,34.4764,30000.0
2006-07-31 14:30:00,43.27,43.27,42.91,43.06,48000.0,34.5163,34.5163,34.2291,34.3488,48000.0
2006-07-31 15:00:00,43.07,43.23,42.96,42.96,63800.0,34.3568,34.4844,34.269,34.269,63800.0
2006-07-31 15:30:00,42.93,43.17,42.77,42.89,123000.0,34.2451,34.4365,34.1174,34.2132,123000.0
2006-08-01 09:30:00,44.27,45.25,44.24,44.67,456000.0,35.314,36.0957,35.2901,35.6331,456000.0
2006-08-01 10:00:00,44.67,46.12,44.67,45.87,442300.0,35.6331,36.7897,35.6331,36.5903,442300.0
2006-08-01 10:30:00,45.85,45.96,45.31,45.71,188400.0,36.5743,36.6621,36.1436,36.4627,188400.0
2006-08-01 11:00:00,45.73,45.82,45.59,45.62,91800.0,36.4786,36.5504,36.3669,36.3909,91800.0
2006-08-01 11:30:00,45.68,45.85,45.6,45.74,96800.0,36.4387,36.5743,36.3749,36.4866,96800.0
2006-08-01 12:00:00,45.76,45.85,45.64,45.72,113000.0,36.5026,36.5743,36.4068,36.4706,113000.0
2006-08-01 12:30:00,45.72,46.7,45.68,46.05,148500.0,36.4706,37.2524,36.4387,36.7339,148500.0
2006-08-01 13:00:00,46.01,46.26,45.83,45.92,47800.0,36.702,36.9014,36.5584,36.6302,47800.0
2006-08-01 13:30:00,45.88,46.13,45.87,46.03,96100.0,36.5983,36.7977,36.5903,36.7179,96100.0
2006-08-01 14:00:00,46.03,46.65,46.03,46.55,128000.0,36.7179,37.2125,36.7179,37.1327,128000.0
2006-08-01 14:30:00,46.58,46.87,46.55,46.77,150000.0,37.1567,37.388,37.1327,37.3082,150000.0
2006-08-01 15:00:00,46.76,46.92,46.69,46.92,103300.0,37.3003,37.4279,37.2444,37.4279,103300.0
2006-08-01 15:30:00,46.91,47.03,46.05,46.4,455000.0,37.4199,37.5156,36.7339,37.0131,455000.0
2006-08-02 09:30:00,46.1,47.61,46.0,47.05,133900.0,36.7738,37.9783,36.694,37.5316,133900.0
2006-08-02 10:00:00,47.04,47.9,47.0,47.9,148800.0,37.5236,38.2096,37.4917,38.2096,148800.0
2006-08-02 10:30:00,47.9,48.09,47.72,48.04,101500.0,38.2096,38.3612,38.066,38.3213,101500.0
2006-08-02 11:00:00,48.05,48.2,47.69,47.94,108600.0,38.3293,38.4489,38.0421,38.2415,108600.0
2006-08-02 11:30:00,47.94,48.33,47.93,48.3,67700.0,38.2415,38.5526,38.2336,38.5287,67700.0
2006-08-02 12:00:00,48.3,48.3,48.08,48.12,56500.0,38.5287,38.5287,38.3532,38.3851,56500.0
2006-08-02 12:30:00,48.1,48.13,47.86,48.04,63500.0,38.3692,38.3931,38.1777,38.3213,63500.0
2006-08-02 13:00:00,48.04,48.12,47.96,48.06,44000.0,38.3213,38.3851,38.2575,38.3373,44000.0
2006-08-02 13:30:00,48.03,48.19,47.95,48.08,76000.0,38.3133,38.441,38.2495,38.3532,76000.0
2006-08-02 14:00:00,48.07,48.31,48.0,48.16,38600.0,38.3452,38.5367,38.2894,38.417,38600.0
2006-08-02 14:30:00,48.17,48.27,47.26,47.5,172500.0,38.425,38.5048,37.6991,37.8905,172500.0
2006-08-02 15:00:00,47.49,47.68,47.26,47.27,72100.0,37.8826,38.0341,37.6991,37.7071,72100.0
2006-08-02 15:30:00,47.29,47.7,47.28,47.69,113400.0,37.723,38.0501,37.7151,38.0421,113400.0
2006-08-03 09:30:00,47.62,48.05,47.51,48.01,35400.0,37.9863,38.3293,37.8985,38.2974,35400.0
2006-08-03 10:00:00,47.95,48.5,47.71,48.46,51400.0,38.2495,38.6882,38.0581,38.6563,51400.0
2006-08-03 10:30:00,48.45,48.45,47.98,48.22,36700.0,38.6484,38.6484,38.2734,38.4649,36700.0
2006-08-03 11:00:00,48.22,48.34,47.88,48.03,54000.0,38.4649,38.5606,38.1937,38.3133,54000.0
2006-08-03 11:30:00,48.03,48.09,47.92,48.04,49900.0,38.3133,38.3612,38.2256,38.3213,49900.0
2006-08-03 12:00:00,48.04,48.45,48.02,48.4,40100.0,38.3213,38.6484,38.3053,38.6085,40100.0
2006-08-03 12:30:00,48.41,48.54,48.33,48.38,28200.0,38.6165,38.7202,38.5526,38.5925,28200.0
2006-08-03 13:00:00,48.38,48.93,48.38,48.88,33300.0,38.5925,39.0313,38.5925,38.9914,33300.0
2006-08-03 13:30:00,48.89,48.93,48.67,48.9,34300.0,38.9993,39.0313,38.8239,39.0073,34300.0
2006-08-03 14:00:00,48.89,48.98,48.84,48.91,31300.0,38.9993,39.0711,38.9595,39.0153,31300.0
2006-08-03 14:30:00,48.91,49.09,48.9,48.97,62900.0,39.0153,39.1589,39.0073,39.0632,62900.0
2006-08-03 15:00:00,48.96,49.05,48.88,49.0,64800.0,39.0552,39.127,38.9914,39.0871,64800.0
2006-08-03 15:30:00,49.0,49.0,48.81,48.88,66800.0,39.0871,39.0871,38.9355,38.9914,66800.0
2006-08-04 09:30:00,49.4,49.99,49.32,49.45,48300.0,39.4062,39.8768,39.3424,39.4461,48300.0
2006-08-04 10:00:00,49.43,49.76,49.4,49.64,87500.0,39.4301,39.6933,39.4062,39.5976,87500.0
2006-08-04 10:30:00,49.65,49.87,49.65,49.72,38000.0,39.6056,39.7811,39.6056,39.6614,38000.0
2006-08-04 11:00:00,49.75,49.89,49.57,49.88,25600.0,39.6854,39.797,39.5418,39.7891,25600.0
2006-08-04 11:30:00,49.87,49.93,49.7,49.76,51800.0,39.7811,39.8289,39.6455,39.6933,51800.0
2006-08-04 12:00:00,49.78,49.8,49.51,49.6,65000.0,39.7093,39.7252,39.4939,39.5657,65000.0
2006-08-04 12:30:00,49.6,49.65,49.01,49.03,32800.0,39.5657,39.6056,39.0951,39.111,32800.0
2006-08-04 13:00:00,49.0,49.3,48.95,49.08,32800.0,39.0871,39.3264,39.0472,39.1509,32800.0
2006-08-04 13:30:00,49.0,49.03,48.8,48.94,26900.0,39.0871,39.111,38.9276,39.0392,26900.0
2006-08-04 14:00:00,48.92,49.07,48.8,48.9,27600.0,39.0233,39.1429,38.9276,39.0073,27600.0
2006-08-04 14:30:00,48.9,49.0,48.85,48.94,29500.0,39.0073,39.0871,38.9674,39.0392,29500.0
2006-08-04 15:00:00,48.94,49.36,48.85,49.29,54100.0,39.0392,39.3743,38.9674,39.3184,54100.0
2006-08-04 15:30:00,49.29,49.44,49.21,49.36,43500.0,39.3184,39.4381,39.2546,39.3743,43500.0
2006-08-07 09:30:00,49.47,49.75,49.0,49.16,42500.0,39.462,39.6854,39.0871,39.2147,42500.0
2006-08-07 10:00:00,49.16,49.24,48.95,49.12,32100.0,39.2147,39.2785,39.0472,39.1828,32100.0
2006-08-07 10:30:00,49.11,49.11,48.87,48.88,30900.0,39.1748,39.1748,38.9834,38.9914,30900.0
2006-08-07 11:00:00,48.89,48.99,48.83,48.96,50600.0,38.9993,39.0791,38.9515,39.0552,50600.0
2006-08-07 11:30:00,48.98,49.14,48.9,49.12,45000.0,39.0711,39.1988,39.0073,39.1828,45000.0
2006-08-07 12:00:00,49.18,49.27,49.09,49.23,18100.0,39.2307,39.3025,39.1589,39.2706,18100.0
2006-08-07 12:30:00,49.24,49.52,49.19,49.33,47000.0,39.2785,39.5019,39.2387,39.3503,47000.0
2006-08-07 13:00:00,49.33,49.5,49.33,49.5,17400.0,39.3503,39.4859,39.3503,39.4859,17400.0
2006-08-07 13:30:00,49.51,49.61,49.3,49.31,19500.0,39.4939,39.5737,39.3264,39.3344,19500.0
2006-08-07 14:00:00,49.31,49.54,49.25,49.28,29400.0,39.3344,39.5178,39.2865,39.3104,29400.0
2006-08-07 14:30:00,49.29,49.36,49.1,49.31,46600.0,39.3184,39.3743,39.1669,39.3344,46600.0
2006-08-07 15:00:00,49.34,49.56,49.21,49.51,26300.0,39.3583,39.5338,39.2546,39.4939,26300.0
2006-08-07 15:30:00,49.5,49.61,49.36,49.37,46100.0,39.4859,39.5737,39.3743,39.3822,46100.0
2006-08-08 09:30:00,49.5,49.89,49.5,49.62,29900.0,39.4859,39.797,39.4859,39.5817,29900.0
2006-08-08 10:00:00,49.58,49.58,49.25,49.41,18200.0,39.5498,39.5498,39.2865,39.4141,18200.0
2006-08-08 10:30:00,49.41,49.41,49.12,49.25,28000.0,39.4141,39.4141,39.1828,39.2865,28000.0
2006-08-08 11:00:00,49.22,49.41,49.13,49.39,21600.0,39.2626,39.4141,39.1908,39.3982,21600.0
2006-08-08 11:30:00,49.39,49.39,49.16,49.17,10700.0,39.3982,39.3982,39.2147,39.2227,10700.0
2006-08-08 12:00:00,49.18,49.33,49.11,49.33,15200.0,39.2307,39.3503,39.1748,39.3503,15200.0
2006-08-08 12:30:00,49.33,49.7,49.3,49.62,46300.0,39.3503,39.6455,39.3264,39.5817,46300.0
2006-08-08 13:00:00,49.59,49.62,49.46,49.46,11200.0,39.5577,39.5817,39.454,39.454,11200.0
2006-08-08 13:30:00,49.46,49.46,49.2,49.21,12500.0,39.454,39.454,39.2466,39.2546,12500.0
2006-08-08 14:00:00,49.19,49.77,49.06,49.23,49600.0,39.2387,39.7013,39.135,39.2706,49600.0
2006-08-08 14:30:00,49.35,49.66,49.17,49.26,62800.0,39.3663,39.6136,39.2227,39.2945,62800.0
2006-08-08 15:00:00,49.26,49.38,48.86,48.97,43300.0,39.2945,39.3902,38.9754,39.0632,43300.0
2006-08-08 15:30:00,48.96,49.1,48.82,49.01,68500.0,39.0552,39.1669,38.9435,39.0951,68500.0
2006-08-09 09:30:00,49.28,49.61,48.9,49.22,32600.0,39.3104,39.5737,39.0073,39.2626,32600.0
2006-08-09 10:00:00,49.18,49.22,48.99,49.05,14300.0,39.2307,39.2626,39.0791,39.127,14300.0
2006-08-09 10:30:00,49.05,49.07,48.7,49.01,47400.0,39.127,39.1429,38.8478,39.0951,47400.0
2006-08-09 11:00:00,48.98,49.21,48.98,49.13,14900.0,39.0711,39.2546,39.0711,39.1908,14900.0
2006-08-09 11:30:00,49.14,49.35,49.1,49.21,12500.0,39.1988,39.3663,39.1669,39.2546,12500.0
2006-08-09 12:00:00,49.16,49.26,49.15,49.2,16500.0,39.2147,39.2945,39.2067,39.2466,16500.0
2006-08-09 12:30:00,49.19,49.28,49.0,49.06,13800.0,39.2387,39.3104,39.0871,39.135,13800.0
2006-08-09 13:00:00,49.03,49.1,48.86,48.88,23400.0,39.111,39.1669,38.9754,38.9914,23400.0
2006-08-09 13:30:00,48.87,48.98,48.74,48.86,29900.0,38.9834,39.0711,38.8797,38.9754,29900.0
2006-08-09 14:00:00,48.86,49.05,48.69,48.76,22500.0,38.9754,39.127,38.8398,38.8956,22500.0
2006-08-09 14:30:00,48.8,48.89,48.43,48.43,22700.0,38.9276,38.9993,38.6324,38.6324,22700.0
2006-08-09 15:00:00,48.47,48.47,48.2,48.22,28500.0,38.6643,38.6643,38.4489,38.4649,28500.0
2006-08-09 15:30:00,48.2,48.28,48.13,48.24,57800.0,38.4489,38.5127,38.3931,38.4808,57800.0
2006-08-10 09:30:00,47.91,48.47,47.42,48.42,37200.0,38.2176,38.6643,37.8267,38.6244,37200.0
2006-08-10 10:00:00,48.27,48.42,48.15,48.42,30500.0,38.5048,38.6244,38.409,38.6244,30500.0
2006-08-10 10:30:00,48.42,48.58,48.24,48.42,35600.0,38.6244,38.7521,38.4808,38.6244,35600.0
2006-08-10 11:00:00,48.42,48.58,48.28,48.48,24500.0,38.6244,38.7521,38.5127,38.6723,24500.0
2006-08-10 11:30:00,48.48,48.61,48.35,48.6,16100.0,38.6723,38.776,38.5686,38.768,16100.0
2006-08-10 12:00:00,48.63,48.65,48.45,48.48,22600.0,38.7919,38.8079,38.6484,38.6723,22600.0
2006-08-10 12:30:00,48.52,48.65,48.49,48.65,15600.0,38.7042,38.8079,38.6803,38.8079,15600.0
2006-08-10 13:00:00,48.63,48.8,48.58,48.8,26100.0,38.7919,38.9276,38.7521,38.9276,26100.0
2006-08-10 13:30:00,48.8,49.22,48.78,49.14,32500.0,38.9276,39.2626,38.9116,39.1988,32500.0
2006-08-10 14:00:00,49.15,49.41,49.08,49.18,43200.0,39.2067,39.4141,39.1509,39.2307,43200.0
2006-08-10 14:30:00,49.16,49.2,48.97,49.15,19800.0,39.2147,39.2466,39.0632,39.2067,19800.0
2006-08-10 15:00:00,49.13,49.15,48.95,48.97,31100.0,39.1908,39.2067,39.0472,39.0632,31100.0
2006-08-10 15:30:00,48.94,49.08,48.91,49.08,60500.0,39.0392,39.1509,39.0153,39.1509,60500.0
2006-08-11 09:30:00,49.02,49.78,49.02,49.47,58600.0,39.1829,39.7904,39.1829,39.5426,58600.0
2006-08-11 10:00:00,49.46,49.58,49.38,49.55,45100.0,39.5346,39.6305,39.4707,39.6065,45100.0
2006-08-11 10:30:00,49.53,49.86,49.53,49.73,49200.0,39.5906,39.8543,39.5906,39.7504,49200.0
2006-08-11 11:00:00,49.69,49.69,49.11,49.2,35700.0,39.7184,39.7184,39.2548,39.3268,35700.0
2006-08-11 11:30:00,49.19,49.36,49.11,49.22,45300.0,39.3188,39.4547,39.2548,39.3428,45300.0
2006-08-11 12:00:00,49.19,49.22,48.87,48.92,32400.0,39.3188,39.3428,39.063,39.103,32400.0
2006-08-11 12:30:00,48.89,48.99,48.89,48.91,13000.0,39.079,39.1589,39.079,39.095,13000.0
2006-08-11 13:00:00,48.9,48.94,48.6,48.6,20500.0,39.087,39.1189,38.8472,38.8472,20500.0
2006-08-11 13:30:00,48.61,48.92,48.6,48.91,19600.0,38.8552,39.103,38.8472,39.095,19600.0
2006-08-11 14:00:00,48.92,49.01,48.87,48.95,25200.0,39.103,39.1749,39.063,39.1269,25200.0
2006-08-11 14:30:00,48.95,49.06,48.84,48.89,21800.0,39.1269,39.2149,39.039,39.079,21800.0
2006-08-11 15:00:00,48.89,48.9,48.73,48.84,20100.0,39.079,39.087,38.9511,39.039,20100.0
2006-08-11 15:30:00,48.82,49.12,48.82,48.96,47500.0,39.023,39.2628,39.023,39.1349,47500.0
2006-08-14 09:30:00,49.07,49.71,49.07,49.29,23300.0,39.2229,39.7344,39.2229,39.3987,23300.0
2006-08-14 10:00:00,49.29,49.45,49.2,49.39,23500.0,39.3987,39.5266,39.3268,39.4786,23500.0
2006-08-14 10:30:00,49.39,49.56,49.31,49.34,20700.0,39.4786,39.6145,39.4147,39.4387,20700.0
2006-08-14 11:00:00,49.37,49.83,49.37,49.45,28700.0,39.4627,39.8303,39.4627,39.5266,28700.0
2006-08-14 11:30:00,49.43,49.67,49.38,49.67,29200.0,39.5106,39.7025,39.4707,39.7025,29200.0
2006-08-14 12:00:00,49.68,49.83,49.63,49.78,16400.0,39.7105,39.8303,39.6705,39.7904,16400.0
2006-08-14 12:30:00,49.75,49.81,49.68,49.81,21400.0,39.7664,39.8144,39.7105,39.8144,21400.0
2006-08-14 13:00:00,49.77,49.86,49.64,49.78,56100.0,39.7824,39.8543,39.6785,39.7904,56100.0
2006-08-14 13:30:00,49.77,49.82,49.33,49.34,70200.0,39.7824,39.8224,39.4307,39.4387,70200.0
2006-08-14 14:00:00,49.31,49.45,49.23,49.36,41200.0,39.4147,39.5266,39.3508,39.4547,41200.0
2006-08-14 14:30:00,49.28,49.43,49.06,49.09,31400.0,39.3907,39.5106,39.2149,39.2388,31400.0
2006-08-14 15:00:00,49.08,49.21,48.87,49.18,42700.0,39.2309,39.3348,39.063,39.3108,42700.0
2006-08-14 15:30:00,49.16,49.23,49.03,49.14,30400.0,39.2948,39.3508,39.1909,39.2788,30400.0
2006-08-15 09:30:00,49.61,50.0,49.31,49.79,34700.0,39.6545,39.9662,39.4147,39.7984,34700.0
2006-08-15 10:00:00,49.79,50.21,49.73,49.84,24400.0,39.7984,40.1341,39.7504,39.8383,24400.0
2006-08-15 10:30:00,49.86,50.06,49.73,49.95,31300.0,39.8543,40.0142,39.7504,39.9263,31300.0
2006-08-15 11:00:00,49.92,50.05,49.8,49.87,30700.0,39.9023,40.0062,39.8064,39.8623,30700.0
2006-08-15 11:30:00,49.91,49.99,49.81,49.84,16100.0,39.8943,39.9582,39.8144,39.8383,16100.0
2006-08-15 12:00:00,49.81,49.87,49.67,49.67,31600.0,39.8144,39.8623,39.7025,39.7025,31600.0
2006-08-15 12:30:00,49.67,49.87,49.67,49.71,50100.0,39.7025,39.8623,39.7025,39.7344,50100.0
2006-08-15 13:00:00,49.74,49.8,49.64,49.78,14500.0,39.7584,39.8064,39.6785,39.7904,14500.0
2006-08-15 13:30:00,49.76,49.8,49.7,49.74,19600.0,39.7744,39.8064,39.7264,39.7584,19600.0
2006-08-15 14:00:00,49.75,49.79,49.68,49.77,29200.0,39.7664,39.7984,39.7105,39.7824,29200.0
2006-08-15 14:30:00,49.79,50.05,49.79,50.01,23500.0,39.7984,40.0062,39.7984,39.9742,23500.0
2006-08-15 15:00:00,50.0,50.03,49.88,49.89,25900.0,39.9662,39.9902,39.8703,39.8783,25900.0
2006-08-15 15:30:00,49.89,49.9,49.79,49.85,35900.0,39.8783,39.8863,39.7984,39.8463,35900.0
2006-08-16 09:30:00,50.1,50.38,50.05,50.05,19600.0,40.0462,40.27,40.0062,40.0062,19600.0
2006-08-16 10:00:00,49.98,50.13,49.89,50.09,13700.0,39.9502,40.0701,39.8783,40.0382,13700.0
2006-08-16 10:30:00,50.08,50.39,50.0,50.37,15300.0,40.0302,40.278,39.9662,40.262,15300.0
2006-08-16 11:00:00,50.37,50.37,50.04,50.04,21400.0,40.262,40.262,39.9982,39.9982,21400.0
2006-08-16 11:30:00,50.08,50.23,50.08,50.19,23700.0,40.0302,40.1501,40.0302,40.1181,23700.0
2006-08-16 12:00:00,50.2,50.24,50.07,50.21,35100.0,40.1261,40.1581,40.0222,40.1341,35100.0
2006-08-16 12:30:00,50.24,50.59,50.24,50.59,23100.0,40.1581,40.4378,40.1581,40.4378,23100.0
2006-08-16 13:00:00,50.58,50.88,50.57,50.73,23400.0,40.4298,40.6696,40.4218,40.5497,23400.0
2006-08-16 13:30:00,50.72,50.73,50.6,50.73,17000.0,40.5417,40.5497,40.4458,40.5497,17000.0
2006-08-16 14:00:00,50.72,50.81,50.66,50.79,24800.0,40.5417,40.6137,40.4938,40.5977,24800.0
2006-08-16 14:30:00,50.79,51.07,50.79,51.06,48900.0,40.5977,40.8215,40.5977,40.8135,48900.0
2006-08-16 15:00:00,51.06,51.11,51.02,51.08,30800.0,40.8135,40.8535,40.7815,40.8295,30800.0
2006-08-16 15:30:00,51.09,51.09,50.98,51.0,39800.0,40.8375,40.8375,40.7496,40.7656,39800.0
2006-08-17 09:30:00,51.24,51.37,51.07,51.15,17700.0,40.9574,41.0613,40.8215,40.8855,17700.0
2006-08-17 10:00:00,51.26,51.5,51.15,51.41,10800.0,40.9734,41.1652,40.8855,41.0933,10800.0
2006-08-17 10:30:00,51.37,51.41,51.2,51.41,16300.0,41.0613,41.0933,40.9254,41.0933,16300.0
2006-08-17 11:00:00,51.4,51.52,51.21,51.45,22500.0,41.0853,41.1812,40.9334,41.1253,22500.0
2006-08-17 11:30:00,51.44,51.7,51.37,51.7,20600.0,41.1173,41.3251,41.0613,41.3251,20600.0
2006-08-17 12:00:00,51.66,51.7,51.53,51.56,32700.0,41.2931,41.3251,41.1892,41.2132,32700.0
2006-08-17 12:30:00,51.56,51.62,51.47,51.59,20000.0,41.2132,41.2611,41.1412,41.2372,20000.0
2006-08-17 13:00:00,51.6,51.6,51.49,51.52,10400.0,41.2452,41.2452,41.1572,41.1812,10400.0
2006-08-17 13:30:00,51.5,51.5,51.2,51.25,21200.0,41.1652,41.1652,40.9254,40.9654,21200.0
2006-08-17 14:00:00,51.25,51.32,50.96,50.97,21600.0,40.9654,41.0213,40.7336,40.7416,21600.0
2006-08-17 14:30:00,50.97,51.07,50.89,51.0,21400.0,40.7416,40.8215,40.6776,40.7656,21400.0
2006-08-17 15:00:00,50.97,51.05,50.8,50.82,28800.0,40.7416,40.8055,40.6057,40.6217,28800.0
2006-08-17 15:30:00,50.82,50.9,50.62,50.68,60400.0,40.6217,40.6856,40.4618,40.5098,60400.0
2006-08-18 09:30:00,50.69,50.91,49.89,49.99,65900.0,40.5178,40.6936,39.8783,39.9582,65900.0
2006-08-18 10:00:00,49.95,50.38,49.93,50.3,27700.0,39.9263,40.27,39.9103,40.206,27700.0
2006-08-18 10:30:00,50.31,50.41,50.24,50.28,21300.0,40.214,40.294,40.1581,40.19,21300.0
2006-08-18 11:00:00,50.27,50.4,50.18,50.32,23800.0,40.1821,40.286,40.1101,40.222,23800.0
2006-08-18 11:30:00,50.31,50.5,50.27,50.48,22500.0,40.214,40.3659,40.1821,40.3499,22500.0
2006-08-18 12:00:00,50.48,50.54,50.4,50.47,36300.0,40.3499,40.3979,40.286,40.3419,36300.0
2006-08-18 12:30:00,50.45,50.48,50.23,50.25,44800.0,40.3259,40.3499,40.1501,40.1661,44800.0
2006-08-18 13:00:00,50.23,50.42,50.19,50.28,17600.0,40.1501,40.302,40.1181,40.19,17600.0
2006-08-18 13:30:00,50.28,50.47,50.28,50.41,64900.0,40.19,40.3419,40.19,40.294,64900.0
2006-08-18 14:00:00,50.41,50.43,50.32,50.33,27500.0,40.294,40.3099,40.222,40.23,27500.0
2006-08-18 14:30:00,50.33,50.51,50.33,50.35,53600.0,40.23,40.3739,40.23,40.246,53600.0
2006-08-18 15:00:00,50.4,50.43,50.23,50.37,52700.0,40.286,40.3099,40.1501,40.262,52700.0
2006-08-18 15:30:00,50.38,50.41,50.28,50.34,46000.0,40.27,40.294,40.19,40.238,46000.0
2006-08-21 09:30:00,50.33,50.49,49.93,50.31,35600.0,40.23,40.3579,39.9103,40.214,35600.0
2006-08-21 10:00:00,50.29,50.36,50.11,50.18,47600.0,40.198,40.254,40.0542,40.1101,47600.0
2006-08-21 10:30:00,50.17,50.18,50.01,50.1,43700.0,40.1021,40.1101,39.9742,40.0462,43700.0
2006-08-21 11:00:00,50.1,50.1,49.82,49.87,41000.0,40.0462,40.0462,39.8224,39.8623,41000.0
2006-08-21 11:30:00,49.91,49.96,49.62,49.67,15100.0,39.8943,39.9343,39.6625,39.7025,15100.0
2006-08-21 12:00:00,49.66,49.86,49.66,49.85,9400.0,39.6945,39.8543,39.6945,39.8463,9400.0
2006-08-21 12:30:00,49.86,49.99,49.8,49.96,17000.0,39.8543,39.9582,39.8064,39.9343,17000.0
2006-08-21 13:00:00,49.93,49.98,49.8,49.87,24600.0,39.9103,39.9502,39.8064,39.8623,24600.0
2006-08-21 13:30:00,49.86,49.95,49.77,49.95,18100.0,39.8543,39.9263,39.7824,39.9263,18100.0
2006-08-21 14:00:00,49.95,50.05,49.78,49.86,25300.0,39.9263,40.0062,39.7904,39.8543,25300.0
2006-08-21 14:30:00,49.84,49.92,49.75,49.86,42600.0,39.8383,39.9023,39.7664,39.8543,42600.0
2006-08-21 15:00:00,49.86,50.08,49.84,50.0,31800.0,39.8543,40.0302,39.8383,39.9662,31800.0
2006-08-21 15:30:00,50.04,50.09,49.89,50.01,37300.0,39.9982,40.0382,39.8783,39.9742,37300.0
2006-08-22 09:30:00,49.9,50.77,49.9,50.19,30400.0,39.8863,40.5817,39.8863,40.1181,30400.0
2006-08-22 10:00:00,50.29,50.3,50.05,50.12,42100.0,40.198,40.206,40.0062,40.0622,42100.0
2006-08-22 10:30:00,50.16,50.21,50.0,50.1,13200.0,40.0941,40.1341,39.9662,40.0462,13200.0
2006-08-22 11:00:00,50.1,50.17,50.01,50.12,6800.0,40.0462,40.1021,39.9742,40.0622,6800.0
2006-08-22 11:30:00,50.19,50.25,50.16,50.2,7500.0,40.1181,40.1661,40.0941,40.1261,7500.0
2006-08-22 12:00:00,50.21,50.23,50.14,50.17,14400.0,40.1341,40.1501,40.0781,40.1021,14400.0
2006-08-22 12:30:00,50.13,50.23,50.11,50.22,12300.0,40.0701,40.1501,40.0542,40.1421,12300.0
2006-08-22 13:00:00,50.2,50.2,49.92,50.05,18700.0,40.1261,40.1261,39.9023,40.0062,18700.0
2006-08-22 13:30:00,50.0,50.04,49.75,49.96,31200.0,39.9662,39.9982,39.7664,39.9343,31200.0
2006-08-22 14:00:00,49.97,50.15,49.97,50.1,10800.0,39.9423,40.0861,39.9423,40.0462,10800.0
2006-08-22 14:30:00,50.11,50.23,50.08,50.21,20900.0,40.0542,40.1501,40.0302,40.1341,20900.0
2006-08-22 15:00:00,50.25,50.3,50.08,50.26,23500.0,40.1661,40.206,40.0302,40.1741,23500.0
2006-08-22 15:30:00,50.26,50.52,50.26,50.38,27400.0,40.1741,40.3819,40.1741,40.27,27400.0
2006-08-23 09:30:00,50.37,50.95,50.37,50.53,22700.0,40.262,40.7256,40.262,40.3899,22700.0
2006-08-23 10:00:00,50.53,50.53,50.0,50.34,18400.0,40.3899,40.3899,39.9662,40.238,18400.0
2006-08-23 10:30:00,50.28,50.33,50.0,50.14,29000.0,40.19,40.23,39.9662,40.0781,29000.0
2006-08-23 11:00:00,50.17,50.22,50.01,50.08,19400.0,40.1021,40.1421,39.9742,40.0302,19400.0
2006-08-23 11:30:00,50.12,50.21,50.05,50.05,9800.0,40.0622,40.1341,40.0062,40.0062,9800.0
2006-08-23 12:00:00,50.05,50.2,50.04,50.11,5000.0,40.0062,40.1261,39.9982,40.0542,5000.0
2006-08-23 12:30:00,50.11,50.2,50.04,50.2,7000.0,40.0542,40.1261,39.9982,40.1261,7000.0
2006-08-23 13:00:00,50.2,50.21,50.11,50.16,9200.0,40.1261,40.1341,40.0542,40.0941,9200.0
2006-08-23 13:30:00,50.16,50.19,49.76,49.8,24700.0,40.0941,40.1181,39.7744,39.8064,24700.0
2006-08-23 14:00:00,49.79,49.97,49.77,49.97,17400.0,39.7984,39.9423,39.7824,39.9423,17400.0
2006-08-23 14:30:00,49.98,50.01,49.76,49.76,12900.0,39.9502,39.9742,39.7744,39.7744,12900.0
2006-08-23 15:00:00,49.73,49.87,49.49,49.7,25000.0,39.7504,39.8623,39.5586,39.7264,25000.0
2006-08-23 15:30:00,49.71,49.83,49.66,49.7,17500.0,39.7344,39.8303,39.6945,39.7264,17500.0
2006-08-24 09:30:00,50.08,50.28,49.82,49.87,16300.0,40.0302,40.19,39.8224,39.8623,16300.0
2006-08-24 10:00:00,49.9,49.9,49.58,49.67,13700.0,39.8863,39.8863,39.6305,39.7025,13700.0
2006-08-24 10:30:00,49.67,49.79,49.58,49.73,14200.0,39.7025,39.7984,39.6305,39.7504,14200.0
2006-08-24 11:00:00,49.77,49.81,49.63,49.67,44000.0,39.7824,39.8144,39.6705,39.7025,44000.0
2006-08-24 11:30:00,49.67,49.71,49.6,49.64,15400.0,39.7025,39.7344,39.6465,39.6785,15400.0
2006-08-24 12:00:00,49.6,49.67,49.57,49.64,12900.0,39.6465,39.7025,39.6225,39.6785,12900.0
2006-08-24 12:30:00,49.65,49.8,49.5,49.54,27700.0,39.6865,39.8064,39.5666,39.5985,27700.0
2006-08-24 13:00:00,49.54,49.72,49.45,49.72,8200.0,39.5985,39.7424,39.5266,39.7424,8200.0
2006-08-24 13:30:00,49.76,49.77,49.53,49.61,13300.0,39.7744,39.7824,39.5906,39.6545,13300.0
2006-08-24 14:00:00,49.6,49.82,49.58,49.74,23100.0,39.6465,39.8224,39.6305,39.7584,23100.0
2006-08-24 14:30:00,49.69,49.78,49.66,49.77,11600.0,39.7184,39.7904,39.6945,39.7824,11600.0
2006-08-24 15:00:00,49.75,49.76,49.55,49.59,11900.0,39.7664,39.7744,39.6065,39.6385,11900.0
2006-08-24 15:30:00,49.59,49.69,49.44,49.48,30600.0,39.6385,39.7184,39.5186,39.5506,30600.0
2006-08-25 09:30:00,49.5,49.71,48.9,49.64,26600.0,39.5666,39.7344,39.087,39.6785,26600.0
2006-08-25 10:00:00,49.67,49.79,49.34,49.34,8500.0,39.7025,39.7984,39.4387,39.4387,8500.0
2006-08-25 10:30:00,49.34,49.44,49.15,49.16,7900.0,39.4387,39.5186,39.2868,39.2948,7900.0
2006-08-25 11:00:00,49.14,49.4,49.07,49.37,9100.0,39.2788,39.4866,39.2229,39.4627,9100.0
2006-08-25 11:30:00,49.33,49.45,49.2,49.45,7600.0,39.4307,39.5266,39.3268,39.5266,7600.0
2006-08-25 12:00:00,49.45,49.51,49.4,49.51,5000.0,39.5266,39.5746,39.4866,39.5746,5000.0
2006-08-25 12:30:00,49.5,49.59,49.25,49.28,8300.0,39.5666,39.6385,39.3667,39.3907,8300.0
2006-08-25 13:00:00,49.28,49.35,49.23,49.33,11300.0,39.3907,39.4467,39.3508,39.4307,11300.0
2006-08-25 13:30:00,49.32,49.42,49.28,49.42,9700.0,39.4227,39.5026,39.3907,39.5026,9700.0
2006-08-25 14:00:00,49.42,49.51,49.41,49.51,8600.0,39.5026,39.5746,39.4946,39.5746,8600.0
2006-08-25 14:30:00,49.52,49.56,49.4,49.48,21900.0,39.5826,39.6145,39.4866,39.5506,21900.0
2006-08-25 15:00:00,49.49,49.55,49.47,49.51,12900.0,39.5586,39.6065,39.5426,39.5746,12900.0
2006-08-25 15:30:00,49.5,49.52,49.3,49.35,35300.0,39.5666,39.5826,39.4067,39.4467,35300.0
2006-08-28 09:30:00,49.4,49.75,49.38,49.6,28700.0,39.4866,39.7664,39.4707,39.6465,28700.0
2006-08-28 10:00:00,49.61,49.94,49.58,49.86,19400.0,39.6545,39.9183,39.6305,39.8543,19400.0
2006-08-28 10:30:00,49.91,50.0,49.82,49.99,13600.0,39.8943,39.9662,39.8224,39.9582,13600.0
2006-08-28 11:00:00,49.99,50.03,49.95,49.99,9200.0,39.9582,39.9902,39.9263,39.9582,9200.0
2006-08-28 11:30:00,50.02,50.03,49.96,50.03,25200.0,39.9822,39.9902,39.9343,39.9902,25200.0
2006-08-28 12:00:00,50.03,50.05,49.89,49.95,17000.0,39.9902,40.0062,39.8783,39.9263,17000.0
2006-08-28 12:30:00,49.94,49.95,49.88,49.9,6500.0,39.9183,39.9263,39.8703,39.8863,6500.0
2006-08-28 13:00:00,49.9,49.91,49.69,49.75,21800.0,39.8863,39.8943,39.7184,39.7664,21800.0
2006-08-28 13:30:00,49.74,50.0,49.69,49.97,50000.0,39.7584,39.9662,39.7184,39.9423,50000.0
2006-08-28 14:00:00,49.96,50.17,49.94,50.08,14300.0,39.9343,40.1021,39.9183,40.0302,14300.0
2006-08-28 14:30:00,50.1,50.24,50.07,50.21,13900.0,40.0462,40.1581,40.0222,40.1341,13900.0
2006-08-28 15:00:00,50.21,50.24,50.13,50.19,16200.0,40.1341,40.1581,40.0701,40.1181,16200.0
2006-08-28 15:30:00,50.19,50.21,50.01,50.09,19600.0,40.1181,40.1341,39.9742,40.0382,19600.0
2006-08-29 09:30:00,50.13,50.5,50.02,50.37,12000.0,40.0701,40.3659,39.9822,40.262,12000.0
2006-08-29 10:00:00,50.26,50.31,49.87,49.94,18300.0,40.1741,40.214,39.8623,39.9183,18300.0
2006-08-29 10:30:00,49.91,50.21,49.87,50.18,11300.0,39.8943,40.1341,39.8623,40.1101,11300.0
2006-08-29 11:00:00,50.17,50.22,50.0,50.14,17100.0,40.1021,40.1421,39.9662,40.0781,17100.0
2006-08-29 11:30:00,50.11,50.23,50.0,50.14,17300.0,40.0542,40.1501,39.9662,40.0781,17300.0
2006-08-29 12:00:00,50.16,50.26,50.13,50.18,14000.0,40.0941,40.1741,40.0701,40.1101,14000.0
2006-08-29 12:30:00,50.16,50.26,50.16,50.2,10900.0,40.0941,40.1741,40.0941,40.1261,10900.0
2006-08-29 13:00:00,50.2,50.46,50.2,50.46,13300.0,40.1261,40.3339,40.1261,40.3339,13300.0
2006-08-29 13:30:00,50.46,50.5,50.3,50.45,19800.0,40.3339,40.3659,40.206,40.3259,19800.0
2006-08-29 14:00:00,50.43,50.83,50.27,50.75,41300.0,40.3099,40.6297,40.1821,40.5657,41300.0
2006-08-29 14:30:00,50.77,50.9,50.68,50.87,35300.0,40.5817,40.6856,40.5098,40.6616,35300.0
2006-08-29 15:00:00,50.87,51.32,50.84,51.31,60600.0,40.6616,41.0213,40.6377,41.0133,60600.0
2006-08-29 15:30:00,51.32,51.37,51.11,51.18,58600.0,41.0213,41.0613,40.8535,40.9094,58600.0
2006-08-30 09:30:00,51.66,51.81,51.2,51.22,28100.0,41.2931,41.413,40.9254,40.9414,28100.0
2006-08-30 10:00:00,51.24,51.43,51.07,51.14,23000.0,40.9574,41.1093,40.8215,40.8775,23000.0
2006-08-30 10:30:00,51.16,51.43,51.1,51.23,18800.0,40.8935,41.1093,40.8455,40.9494,18800.0
2006-08-30 11:00:00,51.22,51.39,51.15,51.23,17200.0,40.9414,41.0773,40.8855,40.9494,17200.0
2006-08-30 11:30:00,51.23,51.26,50.89,50.98,12700.0,40.9494,40.9734,40.6776,40.7496,12700.0
2006-08-30 12:00:00,50.97,51.03,50.87,50.87,9800.0,40.7416,40.7895,40.6616,40.6616,9800.0
2006-08-30 12:30:00,50.88,51.16,50.84,51.16,14900.0,40.6696,40.8935,40.6377,40.8935,14900.0
2006-08-30 13:00:00,51.14,51.14,51.02,51.06,8300.0,40.8775,40.8775,40.7815,40.8135,8300.0
2006-08-30 13:30:00,51.05,51.11,50.78,50.81,14100.0,40.8055,40.8535,40.5897,40.6137,14100.0
2006-08-30 14:00:00,50.82,50.95,50.74,50.95,11200.0,40.6217,40.7256,40.5577,40.7256,11200.0
2006-08-30 14:30:00,50.94,51.02,50.7,51.01,23300.0,40.7176,40.7815,40.5258,40.7736,23300.0
2006-08-30 15:00:00,51.02,51.23,51.02,51.13,11900.0,40.7815,40.9494,40.7815,40.8695,11900.0
2006-08-30 15:30:00,51.13,51.16,51.05,51.11,23900.0,40.8695,40.8935,40.8055,40.8535,23900.0
2006-08-31 09:30:00,51.18,51.42,50.93,51.32,10300.0,40.9094,41.1013,40.7096,41.0213,10300.0
2006-08-31 10:00:00,51.26,51.46,51.01,51.24,19600.0,40.9734,41.1332,40.7736,40.9574,19600.0
2006-08-31 10:30:00,51.21,51.35,51.04,51.21,11300.0,40.9334,41.0453,40.7975,40.9334,11300.0
2006-08-31 11:00:00,51.22,51.25,51.06,51.07,10800.0,40.9414,40.9654,40.8135,40.8215,10800.0
2006-08-31 11:30:00,51.08,51.3,51.08,51.26,8500.0,40.8295,41.0054,40.8295,40.9734,8500.0
2006-08-31 12:00:00,51.27,51.66,51.27,51.65,20600.0,40.9814,41.2931,40.9814,41.2851,20600.0
2006-08-31 12:30:00,51.66,51.74,51.61,51.67,11400.0,41.2931,41.3571,41.2531,41.3011,11400.0
2006-08-31 13:00:00,51.65,51.67,51.54,51.58,13700.0,41.2851,41.3011,41.1972,41.2292,13700.0
2006-08-31 13:30:00,51.59,51.67,51.55,51.56,18400.0,41.2372,41.3011,41.2052,41.2132,18400.0
2006-08-31 14:00:00,51.56,51.58,51.38,51.47,16900.0,41.2132,41.2292,41.0693,41.1412,16900.0
2006-08-31 14:30:00,51.48,51.62,51.43,51.58,12700.0,41.1492,41.2611,41.1093,41.2292,12700.0
2006-08-31 15:00:00,51.58,51.75,51.56,51.73,21400.0,41.2292,41.3651,41.2132,41.3491,21400.0
2006-08-31 15:30:00,51.71,51.75,51.62,51.64,37200.0,41.3331,41.3651,41.2611,41.2771,37200.0
2006-09-01 09:30:00,52.0,52.36,51.84,51.95,23700.0,41.5649,41.8526,41.437,41.5249,23700.0
2006-09-01 10:00:00,51.94,51.95,51.54,51.62,16300.0,41.5169,41.5249,41.1972,41.2611,16300.0
2006-09-01 10:30:00,51.56,51.8,51.47,51.78,18600.0,41.2132,41.405,41.1412,41.389,18600.0
2006-09-01 11:00:00,51.81,51.98,51.81,51.9,40000.0,41.413,41.5489,41.413,41.485,40000.0
2006-09-01 11:30:00,51.9,52.0,51.87,51.97,30600.0,41.485,41.5649,41.461,41.5409,30600.0
2006-09-01 12:00:00,51.96,51.99,51.9,51.95,16400.0,41.5329,41.5569,41.485,41.5249,16400.0
2006-09-01 12:30:00,51.94,52.0,51.88,52.0,26200.0,41.5169,41.5649,41.469,41.5649,26200.0
2006-09-01 13:00:00,52.0,52.12,51.96,52.08,21900.0,41.5649,41.6608,41.5329,41.6288,21900.0
2006-09-01 13:30:00,52.05,52.13,51.96,52.11,15000.0,41.6048,41.6688,41.5329,41.6528,15000.0
2006-09-01 14:00:00,52.12,52.13,51.96,52.02,8800.0,41.6608,41.6688,41.5329,41.5809,8800.0
2006-09-01 14:30:00,52.02,52.18,51.91,52.14,19100.0,41.5809,41.7088,41.4929,41.6768,19100.0
2006-09-01 15:00:00,52.15,52.24,52.05,52.11,23300.0,41.6848,41.7567,41.6048,41.6528,23300.0
2006-09-01 15:30:00,52.1,52.19,52.0,52.1,53400.0,41.6448,41.7168,41.5649,41.6448,53400.0
2006-09-05 09:30:00,52.23,52.23,51.84,52.0,24700.0,41.7487,41.7487,41.437,41.5649,24700.0
2006-09-05 10:00:00,52.05,52.24,51.94,51.94,111700.0,41.6048,41.7567,41.5169,41.5169,111700.0
2006-09-05 10:30:00,51.96,52.03,51.76,52.0,16400.0,41.5329,41.5889,41.373,41.5649,16400.0
2006-09-05 11:00:00,52.0,52.42,51.94,52.42,17000.0,41.5649,41.9006,41.5169,41.9006,17000.0
2006-09-05 11:30:00,52.42,52.82,52.37,52.78,27900.0,41.9006,42.2203,41.8606,42.1884,27900.0
2006-09-05 12:00:00,52.77,52.78,52.57,52.7,19000.0,42.1804,42.1884,42.0205,42.1244,19000.0
2006-09-05 12:30:00,52.7,52.71,52.56,52.66,18000.0,42.1244,42.1324,42.0125,42.0924,18000.0
2006-09-05 13:00:00,52.66,52.66,52.35,52.61,36700.0,42.0924,42.0924,41.8446,42.0525,36700.0
2006-09-05 13:30:00,52.66,52.66,52.36,52.41,14700.0,42.0924,42.0924,41.8526,41.8926,14700.0
2006-09-05 14:00:00,52.45,52.75,52.43,52.56,17100.0,41.9246,42.1644,41.9086,42.0125,17100.0
2006-09-05 14:30:00,52.54,52.62,52.36,52.52,21600.0,41.9965,42.0605,41.8526,41.9805,21600.0
2006-09-05 15:00:00,52.52,52.52,52.3,52.4,22800.0,41.9805,41.9805,41.8047,41.8846,22800.0
2006-09-05 15:30:00,52.41,52.53,52.24,52.33,58000.0,41.8926,41.9885,41.7567,41.8287,58000.0
2006-09-06 09:30:00,52.15,52.15,51.22,51.34,42200.0,41.6848,41.6848,40.9414,41.0373,42200.0
2006-09-06 10:00:00,51.34,51.5,51.08,51.2,132000.0,41.0373,41.1652,40.8295,40.9254,132000.0
2006-09-06 10:30:00,51.2,51.2,50.64,50.82,36200.0,40.9254,40.9254,40.4778,40.6217,36200.0
2006-09-06 11:00:00,50.85,50.87,50.69,50.74,24900.0,40.6457,40.6616,40.5178,40.5577,24900.0
2006-09-06 11:30:00,50.76,50.78,50.41,50.43,41600.0,40.5737,40.5897,40.294,40.3099,41600.0
2006-09-06 12:00:00,50.43,50.55,50.3,50.32,29600.0,40.3099,40.4059,40.206,40.222,29600.0
2006-09-06 12:30:00,50.32,50.4,50.25,50.29,37700.0,40.222,40.286,40.1661,40.198,37700.0
2006-09-06 13:00:00,50.28,50.3,50.03,50.16,36900.0,40.19,40.206,39.9902,40.0941,36900.0
2006-09-06 13:30:00,50.16,50.2,50.08,50.08,28300.0,40.0941,40.1261,40.0302,40.0302,28300.0
2006-09-06 14:00:00,50.1,50.32,49.97,50.32,35700.0,40.0462,40.222,39.9423,40.222,35700.0
2006-09-06 14:30:00,50.3,50.51,50.17,50.26,29100.0,40.206,40.3739,40.1021,40.1741,29100.0
2006-09-06 15:00:00,50.26,50.29,50.05,50.12,65200.0,40.1741,40.198,40.0062,40.0622,65200.0
2006-09-06 15:30:00,50.12,50.31,50.05,50.3,58200.0,40.0622,40.214,40.0062,40.206,58200.0
2006-09-07 09:30:00,49.94,49.94,49.18,49.42,36500.0,39.9183,39.9183,39.3108,39.5026,36500.0
2006-09-07 10:00:00,49.42,49.47,48.93,48.98,42000.0,39.5026,39.5426,39.111,39.1509,42000.0
2006-09-07 10:30:00,49.0,49.13,48.6,48.87,65100.0,39.1669,39.2708,38.8472,39.063,65100.0
2006-09-07 11:00:00,48.92,49.06,48.83,48.98,39000.0,39.103,39.2149,39.031,39.1509,39000.0
2006-09-07 11:30:00,49.0,49.16,48.94,49.08,37400.0,39.1669,39.2948,39.1189,39.2309,37400.0
2006-09-07 12:00:00,49.08,49.14,48.98,49.07,65400.0,39.2309,39.2788,39.1509,39.2229,65400.0
2006-09-07 12:30:00,49.07,49.09,48.81,49.0,38100.0,39.2229,39.2388,39.015,39.1669,38100.0
2006-09-07 13:00:00,49.0,49.06,48.96,49.04,15700.0,39.1669,39.2149,39.1349,39.1989,15700.0
2006-09-07 13:30:00,49.05,49.4,48.98,49.29,38900.0,39.2069,39.4866,39.1509,39.3987,38900.0
2006-09-07 14:00:00,49.29,49.29,49.06,49.14,26000.0,39.3987,39.3987,39.2149,39.2788,26000.0
2006-09-07 14:30:00,49.15,49.25,49.06,49.25,18800.0,39.2868,39.3667,39.2149,39.3667,18800.0
2006-09-07 15:00:00,49.2,49.21,48.89,48.96,40500.0,39.3268,39.3348,39.079,39.1349,40500.0
2006-09-07 15:30:00,48.95,48.99,48.7,48.81,40500.0,39.1269,39.1589,38.9271,39.015,40500.0
2006-09-08 09:30:00,48.97,49.16,48.65,49.05,24600.0,39.1429,39.2948,38.8871,39.2069,24600.0
2006-09-08 10:00:00,49.0,49.14,48.82,48.9,95200.0,39.1669,39.2788,39.023,39.087,95200.0
2006-09-08 10:30:00,48.9,49.05,48.84,49.02,46600.0,39.087,39.2069,39.039,39.1829,46600.0
2006-09-08 11:00:00,49.04,49.19,49.0,49.17,34600.0,39.1989,39.3188,39.1669,39.3028,34600.0
2006-09-08 11:30:00,49.2,49.28,49.06,49.1,14100.0,39.3268,39.3907,39.2149,39.2468,14100.0
2006-09-08 12:00:00,49.09,49.24,49.09,49.1,20100.0,39.2388,39.3587,39.2388,39.2468,20100.0
2006-09-08 12:30:00,49.11,49.34,49.11,49.31,17100.0,39.2548,39.4387,39.2548,39.4147,17100.0
2006-09-08 13:00:00,49.23,49.34,49.22,49.33,23900.0,39.3508,39.4387,39.3428,39.4307,23900.0
2006-09-08 13:30:00,49.33,49.39,49.26,49.39,18100.0,39.4307,39.4786,39.3747,39.4786,18100.0
2006-09-08 14:00:00,49.4,49.44,49.2,49.25,40400.0,39.4866,39.5186,39.3268,39.3667,40400.0
2006-09-08 14:30:00,49.24,49.35,49.16,49.25,20200.0,39.3587,39.4467,39.2948,39.3667,20200.0
2006-09-08 15:00:00,49.25,49.33,49.1,49.28,24900.0,39.3667,39.4307,39.2468,39.3907,24900.0
2006-09-08 15:30:00,49.26,49.28,49.06,49.06,27600.0,39.3747,39.3907,39.2149,39.2149,27600.0
2006-09-11 09:30:00,49.07,49.26,48.63,48.64,26900.0,39.2229,39.3747,38.8712,38.8792,26900.0
2006-09-11 10:00:00,48.68,48.87,48.6,48.68,17200.0,38.9111,39.063,38.8472,38.9111,17200.0
2006-09-11 10:30:00,48.68,48.68,48.42,48.59,14600.0,38.9111,38.9111,38.7033,38.8392,14600.0
2006-09-11 11:00:00,48.59,48.76,48.56,48.68,18400.0,38.8392,38.9751,38.8152,38.9111,18400.0
2006-09-11 11:30:00,48.67,48.72,48.56,48.61,21600.0,38.9031,38.9431,38.8152,38.8552,21600.0
2006-09-11 12:00:00,48.65,48.89,48.6,48.8,32200.0,38.8871,39.079,38.8472,39.007,32200.0
2006-09-11 12:30:00,48.83,48.95,48.78,48.85,20100.0,39.031,39.1269,38.9911,39.047,20100.0
2006-09-11 13:00:00,48.91,49.05,48.85,49.04,22400.0,39.095,39.2069,39.047,39.1989,22400.0
2006-09-11 13:30:00,49.0,49.05,48.93,48.95,15300.0,39.1669,39.2069,39.111,39.1269,15300.0
2006-09-11 14:00:00,48.98,49.0,48.77,48.77,28900.0,39.1509,39.1669,38.9831,38.9831,28900.0
2006-09-11 14:30:00,48.77,49.02,48.77,49.02,10000.0,38.9831,39.1829,38.9831,39.1829,10000.0
2006-09-11 15:00:00,49.02,49.02,48.7,48.82,14100.0,39.1829,39.1829,38.9271,39.023,14100.0
2006-09-11 15:30:00,48.79,48.87,48.61,48.74,31700.0,38.9991,39.063,38.8552,38.9591,31700.0
2006-09-12 09:30:00,48.78,49.26,48.78,49.19,12600.0,38.9911,39.3747,38.9911,39.3188,12600.0
2006-09-12 10:00:00,49.17,49.45,49.09,49.4,14900.0,39.3028,39.5266,39.2388,39.4866,14900.0
2006-09-12 10:30:00,49.36,49.45,49.28,49.33,17500.0,39.4547,39.5266,39.3907,39.4307,17500.0
2006-09-12 11:00:00,49.33,49.52,49.33,49.45,30700.0,39.4307,39.5826,39.4307,39.5266,30700.0
2006-09-12 11:30:00,49.42,49.74,49.42,49.74,18800.0,39.5026,39.7584,39.5026,39.7584,18800.0
2006-09-12 12:00:00,49.74,49.74,49.47,49.63,13000.0,39.7584,39.7584,39.5426,39.6705,13000.0
2006-09-12 12:30:00,49.65,49.68,49.54,49.6,9200.0,39.6865,39.7105,39.5985,39.6465,9200.0
2006-09-12 13:00:00,49.63,49.69,49.59,49.67,8600.0,39.6705,39.7184,39.6385,39.7025,8600.0
2006-09-12 13:30:00,49.67,49.97,49.62,49.86,53600.0,39.7025,39.9423,39.6625,39.8543,53600.0
2006-09-12 14:00:00,49.86,49.95,49.79,49.92,29800.0,39.8543,39.9263,39.7984,39.9023,29800.0
2006-09-12 14:30:00,49.91,50.22,49.91,50.22,13900.0,39.8943,40.1421,39.8943,40.1421,13900.0
2006-09-12 15:00:00,50.22,50.33,50.09,50.24,28000.0,40.1421,40.23,40.0382,40.1581,28000.0
2006-09-12 15:30:00,50.24,50.26,50.1,50.16,52700.0,40.1581,40.1741,40.0462,40.0941,52700.0
2006-09-13 09:30:00,50.1,50.9,50.04,50.84,19600.0,40.0462,40.6856,39.9982,40.6377,19600.0
2006-09-13 10:00:00,50.8,50.84,50.41,50.63,21300.0,40.6057,40.6377,40.294,40.4698,21300.0
2006-09-13 10:30:00,50.59,50.73,50.53,50.65,33900.0,40.4378,40.5497,40.3899,40.4858,33900.0
2006-09-13 11:00:00,50.65,50.68,50.51,50.6,22700.0,40.4858,40.5098,40.3739,40.4458,22700.0
2006-09-13 11:30:00,50.6,50.72,50.5,50.72,11500.0,40.4458,40.5417,40.3659,40.5417,11500.0
2006-09-13 12:00:00,50.72,50.89,50.59,50.89,22600.0,40.5417,40.6776,40.4378,40.6776,22600.0
2006-09-13 12:30:00,50.88,50.9,50.83,50.84,23200.0,40.6696,40.6856,40.6297,40.6377,23200.0
2006-09-13 13:00:00,50.88,51.14,50.87,51.04,16900.0,40.6696,40.8775,40.6616,40.7975,16900.0
2006-09-13 13:30:00,51.05,51.22,50.96,51.17,30200.0,40.8055,40.9414,40.7336,40.9014,30200.0
2006-09-13 14:00:00,51.16,51.21,51.06,51.21,22300.0,40.8935,40.9334,40.8135,40.9334,22300.0
2006-09-13 14:30:00,51.21,51.36,51.16,51.33,25800.0,40.9334,41.0533,40.8935,41.0293,25800.0
2006-09-13 15:00:00,51.34,51.34,51.04,51.2,73800.0,41.0373,41.0373,40.7975,40.9254,73800.0
2006-09-13 15:30:00,51.18,51.28,51.13,51.28,44900.0,40.9094,40.9894,40.8695,40.9894,44900.0
2006-09-14 09:30:00,51.3,51.57,50.93,51.01,36300.0,41.0054,41.2212,40.7096,40.7736,36300.0
2006-09-14 10:00:00,51.0,51.06,50.63,50.75,26000.0,40.7656,40.8135,40.4698,40.5657,26000.0
2006-09-14 10:30:00,50.74,50.76,50.29,50.56,16700.0,40.5577,40.5737,40.198,40.4139,16700.0
2006-09-14 11:00:00,50.55,50.96,50.55,50.96,8800.0,40.4059,40.7336,40.4059,40.7336,8800.0
2006-09-14 11:30:00,50.93,50.93,50.81,50.93,8900.0,40.7096,40.7096,40.6137,40.7096,8900.0
2006-09-14 12:00:00,50.96,50.99,50.84,50.94,6700.0,40.7336,40.7576,40.6377,40.7176,6700.0
2006-09-14 12:30:00,50.95,50.98,50.87,50.93,13700.0,40.7256,40.7496,40.6616,40.7096,13700.0
2006-09-14 13:00:00,50.92,50.99,50.86,50.94,11400.0,40.7016,40.7576,40.6537,40.7176,11400.0
2006-09-14 13:30:00,50.94,50.97,50.83,50.87,11400.0,40.7176,40.7416,40.6297,40.6616,11400.0
2006-09-14 14:00:00,50.89,50.92,50.81,50.85,6200.0,40.6776,40.7016,40.6137,40.6457,6200.0
2006-09-14 14:30:00,50.88,50.94,50.63,50.65,12000.0,40.6696,40.7176,40.4698,40.4858,12000.0
2006-09-14 15:00:00,50.65,50.65,50.44,50.55,10100.0,40.4858,40.4858,40.3179,40.4059,10100.0
2006-09-14 15:30:00,50.49,50.54,50.35,50.53,46300.0,40.3579,40.3979,40.246,40.3899,46300.0
2006-09-15 09:30:00,50.79,51.23,50.33,50.5,78200.0,40.5977,40.9494,40.23,40.3659,78200.0
2006-09-15 10:00:00,50.5,50.65,50.36,50.61,21100.0,40.3659,40.4858,40.254,40.4538,21100.0
2006-09-15 10:30:00,50.61,50.64,50.34,50.36,39200.0,40.4538,40.4778,40.238,40.254,39200.0
2006-09-15 11:00:00,50.37,50.44,50.12,50.24,19100.0,40.262,40.3179,40.0622,40.1581,19100.0
2006-09-15 11:30:00,50.25,50.38,50.17,50.3,12800.0,40.1661,40.27,40.1021,40.206,12800.0
2006-09-15 12:00:00,50.3,50.44,50.25,50.44,19100.0,40.206,40.3179,40.1661,40.3179,19100.0
2006-09-15 12:30:00,50.44,50.52,50.26,50.35,32300.0,40.3179,40.3819,40.1741,40.246,32300.0
2006-09-15 13:00:00,50.35,50.48,50.3,50.31,13500.0,40.246,40.3499,40.206,40.214,13500.0
2006-09-15 13:30:00,50.33,50.58,50.33,50.41,29100.0,40.23,40.4298,40.23,40.294,29100.0
2006-09-15 14:00:00,50.39,50.53,50.25,50.37,47400.0,40.278,40.3899,40.1661,40.262,47400.0
2006-09-15 14:30:00,50.39,50.48,50.34,50.43,8500.0,40.278,40.3499,40.238,40.3099,8500.0
2006-09-15 15:00:00,50.43,50.56,50.42,50.42,22700.0,40.3099,40.4139,40.302,40.302,22700.0
2006-09-15 15:30:00,50.42,50.42,50.16,50.16,37800.0,40.302,40.302,40.0941,40.0941,37800.0
2006-09-18 09:30:00,50.21,50.41,49.71,50.34,23500.0,40.1341,40.294,39.7344,40.238,23500.0
2006-09-18 10:00:00,50.21,50.65,50.18,50.55,11300.0,40.1341,40.4858,40.1101,40.4059,11300.0
2006-09-18 10:30:00,50.55,50.62,50.34,50.34,14000.0,40.4059,40.4618,40.238,40.238,14000.0
2006-09-18 11:00:00,50.31,50.43,50.25,50.43,15200.0,40.214,40.3099,40.1661,40.3099,15200.0
2006-09-18 11:30:00,50.44,50.56,50.36,50.44,22700.0,40.3179,40.4139,40.254,40.3179,22700.0
2006-09-18 12:00:00,50.4,50.44,50.29,50.34,6500.0,40.286,40.3179,40.198,40.238,6500.0
2006-09-18 12:30:00,50.34,50.45,50.21,50.27,24700.0,40.238,40.3259,40.1341,40.1821,24700.0
2006-09-18 13:00:00,50.25,50.45,50.25,50.38,18400.0,40.1661,40.3259,40.1661,40.27,18400.0
2006-09-18 13:30:00,50.38,50.39,50.13,50.19,22700.0,40.27,40.278,40.0701,40.1181,22700.0
2006-09-18 14:00:00,50.19,50.2,50.01,50.19,7000.0,40.1181,40.1261,39.9742,40.1181,7000.0
2006-09-18 14:30:00,50.18,50.18,49.75,49.89,17400.0,40.1101,40.1101,39.7664,39.8783,17400.0
2006-09-18 15:00:00,49.87,49.92,49.64,49.87,21300.0,39.8623,39.9023,39.6785,39.8623,21300.0
2006-09-18 15:30:00,49.89,50.0,49.8,49.98,27900.0,39.8783,39.9662,39.8064,39.9502,27900.0
2006-09-19 09:30:00,49.96,50.05,49.65,49.78,17800.0,39.9343,40.0062,39.6865,39.7904,17800.0
2006-09-19 10:00:00,49.79,50.04,49.64,49.78,41100.0,39.7984,39.9982,39.6785,39.7904,41100.0
2006-09-19 10:30:00,49.83,49.9,49.69,49.75,11700.0,39.8303,39.8863,39.7184,39.7664,11700.0
2006-09-19 11:00:00,49.74,49.89,49.69,49.7,8200.0,39.7584,39.8783,39.7184,39.7264,8200.0
2006-09-19 11:30:00,49.7,49.7,49.08,49.1,25700.0,39.7264,39.7264,39.2309,39.2468,25700.0
2006-09-19 12:00:00,49.13,49.27,49.05,49.07,63800.0,39.2708,39.3827,39.2069,39.2229,63800.0
2006-09-19 12:30:00,49.08,49.5,49.06,49.39,15200.0,39.2309,39.5666,39.2149,39.4786,15200.0
2006-09-19 13:00:00,49.37,49.48,49.33,49.39,21200.0,39.4627,39.5506,39.4307,39.4786,21200.0
2006-09-19 13:30:00,49.37,49.44,49.32,49.37,17300.0,39.4627,39.5186,39.4227,39.4627,17300.0
2006-09-19 14:00:00,49.37,49.42,49.34,49.4,22900.0,39.4627,39.5026,39.4387,39.4866,22900.0
2006-09-19 14:30:00,49.39,49.4,49.28,49.31,18600.0,39.4786,39.4866,39.3907,39.4147,18600.0
2006-09-19 15:00:00,49.31,49.41,49.24,49.37,30200.0,39.4147,39.4946,39.3587,39.4627,30200.0
2006-09-19 15:30:00,49.39,49.4,49.29,49.35,49100.0,39.4786,39.4866,39.3987,39.4467,49100.0
2006-09-20 09:30:00,49.4,49.7,49.32,49.38,25300.0,39.4866,39.7264,39.4227,39.4707,25300.0
2006-09-20 10:00:00,49.36,49.48,49.21,49.4,28500.0,39.4547,39.5506,39.3348,39.4866,28500.0
2006-09-20 10:30:00,49.4,49.6,49.35,49.37,28100.0,39.4866,39.6465,39.4467,39.4627,28100.0
2006-09-20 11:00:00,49.39,49.59,49.39,49.54,38900.0,39.4786,39.6385,39.4786,39.5985,38900.0
2006-09-20 11:30:00,49.54,49.6,49.5,49.57,12900.0,39.5985,39.6465,39.5666,39.6225,12900.0
2006-09-20 12:00:00,49.58,49.58,49.47,49.5,12100.0,39.6305,39.6305,39.5426,39.5666,12100.0
2006-09-20 12:30:00,49.5,49.54,49.48,49.5,13800.0,39.5666,39.5985,39.5506,39.5666,13800.0
2006-09-20 13:00:00,49.5,49.6,49.44,49.44,12800.0,39.5666,39.6465,39.5186,39.5186,12800.0
2006-09-20 13:30:00,49.45,49.53,49.43,49.45,19700.0,39.5266,39.5906,39.5106,39.5266,19700.0
2006-09-20 14:00:00,49.45,49.5,49.18,49.21,32700.0,39.5266,39.5666,39.3108,39.3348,32700.0
2006-09-20 14:30:00,49.2,49.43,49.2,49.35,30500.0,39.3268,39.5106,39.3268,39.4467,30500.0
2006-09-20 15:00:00,49.4,49.51,49.09,49.25,58400.0,39.4866,39.5746,39.2388,39.3667,58400.0
2006-09-20 15:30:00,49.25,49.32,49.12,49.29,37000.0,39.3667,39.4227,39.2628,39.3987,37000.0
2006-09-21 09:30:00,49.55,49.61,49.09,49.09,16300.0,39.6065,39.6545,39.2388,39.2388,16300.0
2006-09-21 10:00:00,49.13,49.38,49.13,49.32,12700.0,39.2708,39.4707,39.2708,39.4227,12700.0
2006-09-21 10:30:00,49.29,49.43,49.2,49.42,11500.0,39.3987,39.5106,39.3268,39.5026,11500.0
2006-09-21 11:00:00,49.44,49.9,49.44,49.86,23500.0,39.5186,39.8863,39.5186,39.8543,23500.0
2006-09-21 11:30:00,49.86,50.19,49.81,50.16,16200.0,39.8543,40.1181,39.8144,40.0941,16200.0
2006-09-21 12:00:00,50.12,50.12,49.69,49.73,20100.0,40.0622,40.0622,39.7184,39.7504,20100.0
2006-09-21 12:30:00,49.75,49.82,49.5,49.53,19700.0,39.7664,39.8224,39.5666,39.5906,19700.0
2006-09-21 13:00:00,49.5,49.58,49.29,49.42,16900.0,39.5666,39.6305,39.3987,39.5026,16900.0
2006-09-21 13:30:00,49.41,49.59,49.24,49.56,8500.0,39.4946,39.6385,39.3587,39.6145,8500.0
2006-09-21 14:00:00,49.55,49.74,49.44,49.53,19700.0,39.6065,39.7584,39.5186,39.5906,19700.0
2006-09-21 14:30:00,49.51,49.7,49.46,49.49,27600.0,39.5746,39.7264,39.5346,39.5586,27600.0
2006-09-21 15:00:00,49.45,49.61,49.37,49.6,24400.0,39.5266,39.6545,39.4627,39.6465,24400.0
2006-09-21 15:30:00,49.58,49.68,49.5,49.54,31800.0,39.6305,39.7105,39.5666,39.5985,31800.0
2006-09-22 09:30:00,49.33,49.57,48.91,49.01,20400.0,39.4307,39.6225,39.095,39.1749,20400.0
2006-09-22 10:00:00,49.06,49.3,49.02,49.24,20900.0,39.2149,39.4067,39.1829,39.3587,20900.0
2006-09-22 10:30:00,49.24,49.27,49.0,49.11,11700.0,39.3587,39.3827,39.1669,39.2548,11700.0
2006-09-22 11:00:00,49.11,49.27,49.07,49.22,11900.0,39.2548,39.3827,39.2229,39.3428,11900.0
2006-09-22 11:30:00,49.2,49.41,49.2,49.36,16300.0,39.3268,39.4946,39.3268,39.4547,16300.0
2006-09-22 12:00:00,49.33,49.37,49.01,49.06,12800.0,39.4307,39.4627,39.1749,39.2149,12800.0
2006-09-22 12:30:00,49.07,49.2,49.0,49.2,6700.0,39.2229,39.3268,39.1669,39.3268,6700.0
2006-09-22 13:00:00,49.2,49.31,49.08,49.13,14200.0,39.3268,39.4147,39.2309,39.2708,14200.0
2006-09-22 13:30:00,49.13,49.22,48.99,49.04,23500.0,39.2708,39.3428,39.1589,39.1989,23500.0
2006-09-22 14:00:00,49.03,49.06,48.9,48.9,18200.0,39.1909,39.2149,39.087,39.087,18200.0
2006-09-22 14:30:00,48.9,48.94,48.75,48.84,19200.0,39.087,39.1189,38.9671,39.039,19200.0
2006-09-22 15:00:00,48.83,49.16,48.8,49.06,13300.0,39.031,39.2948,39.007,39.2149,13300.0
2006-09-22 15:30:00,49.04,49.19,48.99,49.18,22100.0,39.1989,39.3188,39.1589,39.3108,22100.0
2006-09-25 09:30:00,49.11,49.23,48.84,49.13,21000.0,39.2548,39.3508,39.039,39.2708,21000.0
2006-09-25 10:00:00,49.13,49.25,48.93,49.04,12000.0,39.2708,39.3667,39.111,39.1989,12000.0
2006-09-25 10:30:00,49.03,49.1,48.88,49.06,11700.0,39.1909,39.2468,39.071,39.2149,11700.0
2006-09-25 11:00:00,49.07,49.2,49.06,49.13,11900.0,39.2229,39.3268,39.2149,39.2708,11900.0
2006-09-25 11:30:00,49.14,49.18,48.6,48.71,59300.0,39.2788,39.3108,38.8472,38.9351,59300.0
2006-09-25 12:00:00,48.72,48.93,48.58,48.9,17500.0,38.9431,39.111,38.8312,39.087,17500.0
2006-09-25 12:30:00,48.89,49.13,48.89,49.09,15800.0,39.079,39.2708,39.079,39.2388,15800.0
2006-09-25 13:00:00,49.06,49.18,48.9,48.98,21900.0,39.2149,39.3108,39.087,39.1509,21900.0
2006-09-25 13:30:00,48.99,49.05,48.76,48.76,18600.0,39.1589,39.2069,38.9751,38.9751,18600.0
2006-09-25 14:00:00,48.77,49.16,48.77,49.06,36200.0,38.9831,39.2948,38.9831,39.2149,36200.0
2006-09-25 14:30:00,49.06,49.49,49.06,49.42,19400.0,39.2149,39.5586,39.2149,39.5026,19400.0
2006-09-25 15:00:00,49.42,49.56,49.34,49.53,16800.0,39.5026,39.6145,39.4387,39.5906,16800.0
2006-09-25 15:30:00,49.51,49.52,49.14,49.36,45900.0,39.5746,39.5826,39.2788,39.4547,45900.0
2006-09-26 09:30:00,49.36,49.61,49.1,49.59,15600.0,39.4547,39.6545,39.2468,39.6385,15600.0
2006-09-26 10:00:00,49.6,49.92,49.6,49.9,11100.0,39.6465,39.9023,39.6465,39.8863,11100.0
2006-09-26 10:30:00,49.92,49.92,49.67,49.75,18000.0,39.9023,39.9023,39.7025,39.7664,18000.0
2006-09-26 11:00:00,49.76,49.96,49.64,49.67,16900.0,39.7744,39.9343,39.6785,39.7025,16900.0
2006-09-26 11:30:00,49.68,49.87,49.52,49.55,15600.0,39.7105,39.8623,39.5826,39.6065,15600.0
2006-09-26 12:00:00,49.54,49.6,49.42,49.52,21700.0,39.5985,39.6465,39.5026,39.5826,21700.0
2006-09-26 12:30:00,49.53,49.54,49.36,49.54,16900.0,39.5906,39.5985,39.4547,39.5985,16900.0
2006-09-26 13:00:00,49.52,49.73,49.43,49.73,15300.0,39.5826,39.7504,39.5106,39.7504,15300.0
2006-09-26 13:30:00,49.73,50.0,49.69,49.91,16200.0,39.7504,39.9662,39.7184,39.8943,16200.0
2006-09-26 14:00:00,49.93,50.08,49.83,50.0,15200.0,39.9103,40.0302,39.8303,39.9662,15200.0
2006-09-26 14:30:00,50.03,50.19,49.97,50.06,23600.0,39.9902,40.1181,39.9423,40.0142,23600.0
2006-09-26 15:00:00,50.06,50.06,49.8,49.97,31100.0,40.0142,40.0142,39.8064,39.9423,31100.0
2006-09-26 15:30:00,49.97,49.98,49.76,49.8,66700.0,39.9423,39.9502,39.7744,39.8064,66700.0
2006-09-27 09:30:00,49.55,49.9,49.5,49.8,47800.0,39.6065,39.8863,39.5666,39.8064,47800.0
2006-09-27 10:00:00,49.79,49.85,49.6,49.63,22300.0,39.7984,39.8463,39.6465,39.6705,22300.0
2006-09-27 10:30:00,49.64,49.65,49.22,49.37,42300.0,39.6785,39.6865,39.3428,39.4627,42300.0
2006-09-27 11:00:00,49.44,49.46,49.24,49.46,44700.0,39.5186,39.5346,39.3587,39.5346,44700.0
2006-09-27 11:30:00,49.47,49.56,49.41,49.53,14400.0,39.5426,39.6145,39.4946,39.5906,14400.0
2006-09-27 12:00:00,49.51,49.58,49.35,49.35,20300.0,39.5746,39.6305,39.4467,39.4467,20300.0
2006-09-27 12:30:00,49.36,49.61,49.36,49.58,18900.0,39.4547,39.6545,39.4547,39.6305,18900.0
2006-09-27 13:00:00,49.6,49.61,49.42,49.5,24500.0,39.6465,39.6545,39.5026,39.5666,24500.0
2006-09-27 13:30:00,49.49,49.49,49.26,49.4,18600.0,39.5586,39.5586,39.3747,39.4866,18600.0
2006-09-27 14:00:00,49.4,49.45,49.31,49.35,27200.0,39.4866,39.5266,39.4147,39.4467,27200.0
2006-09-27 14:30:00,49.35,49.43,49.2,49.25,58100.0,39.4467,39.5106,39.3268,39.3667,58100.0
2006-09-27 15:00:00,49.25,49.34,49.11,49.16,36300.0,39.3667,39.4387,39.2548,39.2948,36300.0
2006-09-27 15:30:00,49.16,49.3,49.15,49.23,35900.0,39.2948,39.4067,39.2868,39.3508,35900.0
2006-09-28 09:30:00,49.19,49.84,49.19,49.35,29500.0,39.3188,39.8383,39.3188,39.4467,29500.0
2006-09-28 10:00:00,49.35,49.58,49.26,49.27,40000.0,39.4467,39.6305,39.3747,39.3827,40000.0
2006-09-28 10:30:00,49.3,49.34,49.08,49.31,19900.0,39.4067,39.4387,39.2309,39.4147,19900.0
2006-09-28 11:00:00,49.29,49.43,49.24,49.36,20400.0,39.3987,39.5106,39.3587,39.4547,20400.0
2006-09-28 11:30:00,49.37,49.43,49.22,49.24,17400.0,39.4627,39.5106,39.3428,39.3587,17400.0
2006-09-28 12:00:00,49.22,49.3,49.08,49.15,14900.0,39.3428,39.4067,39.2309,39.2868,14900.0
2006-09-28 12:30:00,49.14,49.34,49.14,49.32,54100.0,39.2788,39.4387,39.2788,39.4227,54100.0
2006-09-28 13:00:00,49.32,49.34,49.23,49.26,57300.0,39.4227,39.4387,39.3508,39.3747,57300.0
2006-09-28 13:30:00,49.25,49.41,49.23,49.35,22700.0,39.3667,39.4946,39.3508,39.4467,22700.0
2006-09-28 14:00:00,49.4,49.68,49.4,49.67,42600.0,39.4866,39.7105,39.4866,39.7025,42600.0
2006-09-28 14:30:00,49.68,49.92,49.65,49.92,16100.0,39.7105,39.9023,39.6865,39.9023,16100.0
2006-09-28 15:00:00,49.92,50.0,49.72,49.9,37700.0,39.9023,39.9662,39.7424,39.8863,37700.0
2006-09-28 15:30:00,49.91,50.04,49.88,49.88,35300.0,39.8943,39.9982,39.8703,39.8703,35300.0
2006-09-29 09:30:00,49.72,50.48,49.7,50.17,54600.0,39.7424,40.3499,39.7264,40.1021,54600.0
2006-09-29 10:00:00,50.16,50.99,50.16,50.95,136400.0,40.0941,40.7576,40.0941,40.7256,136400.0
2006-09-29 10:30:00,50.92,51.0,50.67,50.84,33200.0,40.7016,40.7656,40.5018,40.6377,33200.0
2006-09-29 11:00:00,50.84,50.87,50.58,50.75,50300.0,40.6377,40.6616,40.4298,40.5657,50300.0
2006-09-29 11:30:00,50.76,51.16,50.75,51.08,35000.0,40.5737,40.8935,40.5657,40.8295,35000.0
2006-09-29 12:00:00,51.06,51.06,50.61,50.68,27900.0,40.8135,40.8135,40.4538,40.5098,27900.0
2006-09-29 12:30:00,50.69,50.75,50.61,50.75,84900.0,40.5178,40.5657,40.4538,40.5657,84900.0
2006-09-29 13:00:00,50.74,50.98,50.74,50.8,29400.0,40.5577,40.7496,40.5577,40.6057,29400.0
2006-09-29 13:30:00,50.8,50.97,50.79,50.87,34500.0,40.6057,40.7416,40.5977,40.6616,34500.0
2006-09-29 14:00:00,50.87,51.18,50.77,50.83,35400.0,40.6616,40.9094,40.5817,40.6297,35400.0
2006-09-29 14:30:00,50.85,51.13,50.81,50.93,26500.0,40.6457,40.8695,40.6137,40.7096,26500.0
2006-09-29 15:00:00,50.92,51.04,50.76,50.85,50600.0,40.7016,40.7975,40.5737,40.6457,50600.0
2006-09-29 15:30:00,50.85,50.86,50.37,50.4,65800.0,40.6457,40.6537,40.262,40.286,65800.0
2006-10-02 09:30:00,50.84,51.01,50.53,50.72,66400.0,40.6377,40.7736,40.3899,40.5417,66400.0
2006-10-02 10:00:00,50.7,50.96,50.55,50.96,64300.0,40.5258,40.7336,40.4059,40.7336,64300.0
2006-10-02 10:30:00,50.98,51.32,50.95,51.28,22900.0,40.7496,41.0213,40.7256,40.9894,22900.0
2006-10-02 11:00:00,51.28,51.49,51.15,51.48,22800.0,40.9894,41.1572,40.8855,41.1492,22800.0
2006-10-02 11:30:00,51.48,51.69,51.46,51.54,29100.0,41.1492,41.3171,41.1332,41.1972,29100.0
2006-10-02 12:00:00,51.54,51.6,51.46,51.5,36200.0,41.1972,41.2452,41.1332,41.1652,36200.0
2006-10-02 12:30:00,51.5,51.62,51.49,51.54,20300.0,41.1652,41.2611,41.1572,41.1972,20300.0
2006-10-02 13:00:00,51.54,51.7,51.54,51.66,18200.0,41.1972,41.3251,41.1972,41.2931,18200.0
2006-10-02 13:30:00,51.66,51.68,51.25,51.32,36400.0,41.2931,41.3091,40.9654,41.0213,36400.0
2006-10-02 14:00:00,51.31,51.36,51.25,51.35,37100.0,41.0133,41.0533,40.9654,41.0453,37100.0
2006-10-02 14:30:00,51.36,51.36,51.2,51.24,31900.0,41.0533,41.0533,40.9254,40.9574,31900.0
2006-10-02 15:00:00,51.26,51.55,51.25,51.55,37000.0,40.9734,41.2052,40.9654,41.2052,37000.0
2006-10-02 15:30:00,51.55,51.63,51.54,51.56,38600.0,41.2052,41.2691,41.1972,41.2132,38600.0
2006-10-03 09:30:00,51.95,51.95,51.43,51.52,36800.0,41.5249,41.5249,41.1093,41.1812,36800.0
2006-10-03 10:00:00,51.71,51.71,51.31,51.42,22800.0,41.3331,41.3331,41.0133,41.1013,22800.0
2006-10-03 10:30:00,51.42,51.48,51.2,51.43,48500.0,41.1013,41.1492,40.9254,41.1093,48500.0
2006-10-03 11:00:00,51.39,51.7,51.19,51.7,12700.0,41.0773,41.3251,40.9174,41.3251,12700.0
2006-10-03 11:30:00,51.7,51.73,51.33,51.5,34100.0,41.3251,41.3491,41.0293,41.1652,34100.0
2006-10-03 12:00:00,51.5,52.05,51.49,51.98,40400.0,41.1652,41.6048,41.1572,41.5489,40400.0
2006-10-03 12:30:00,52.01,52.22,52.01,52.22,28300.0,41.5729,41.7407,41.5729,41.7407,28300.0
2006-10-03 13:00:00,52.22,52.34,52.01,52.04,21700.0,41.7407,41.8367,41.5729,41.5969,21700.0
2006-10-03 13:30:00,52.05,52.1,51.96,52.03,21900.0,41.6048,41.6448,41.5329,41.5889,21900.0
2006-10-03 14:00:00,52.03,52.17,51.99,52.04,27900.0,41.5889,41.7008,41.5569,41.5969,27900.0
2006-10-03 14:30:00,52.05,52.18,52.04,52.11,23400.0,41.6048,41.7088,41.5969,41.6528,23400.0
2006-10-03 15:00:00,52.11,52.25,52.1,52.19,33000.0,41.6528,41.7647,41.6448,41.7168,33000.0
2006-10-03 15:30:00,52.18,52.25,52.07,52.17,96900.0,41.7088,41.7647,41.6208,41.7008,96900.0
2006-10-04 09:30:00,52.27,52.81,52.18,52.59,63800.0,41.7807,42.2123,41.7088,42.0365,63800.0
2006-10-04 10:00:00,52.47,52.6,52.35,52.42,46000.0,41.9406,42.0445,41.8446,41.9006,46000.0
2006-10-04 10:30:00,52.41,52.85,52.41,52.85,54400.0,41.8926,42.2443,41.8926,42.2443,54400.0
2006-10-04 11:00:00,52.83,52.86,52.52,52.8,75500.0,42.2283,42.2523,41.9805,42.2043,75500.0
2006-10-04 11:30:00,52.76,52.79,52.53,52.66,26100.0,42.1724,42.1963,41.9885,42.0924,26100.0
2006-10-04 12:00:00,52.66,52.75,52.53,52.75,57600.0,42.0924,42.1644,41.9885,42.1644,57600.0
2006-10-04 12:30:00,52.7,52.81,52.61,52.73,26200.0,42.1244,42.2123,42.0525,42.1484,26200.0
2006-10-04 13:00:00,52.74,52.79,52.5,52.66,15800.0,42.1564,42.1963,41.9645,42.0924,15800.0
2006-10-04 13:30:00,52.67,52.93,52.67,52.93,20200.0,42.1004,42.3083,42.1004,42.3083,20200.0
2006-10-04 14:00:00,52.91,53.1,52.91,53.0,30200.0,42.2923,42.4441,42.2923,42.3642,30200.0
2006-10-04 14:30:00,53.0,53.39,53.0,53.39,32900.0,42.3642,42.6759,42.3642,42.6759,32900.0
2006-10-04 15:00:00,53.4,53.41,53.16,53.16,39900.0,42.6839,42.6919,42.4921,42.4921,39900.0
2006-10-04 15:30:00,53.15,53.4,53.11,53.4,92000.0,42.4841,42.6839,42.4521,42.6839,92000.0
2006-10-05 09:30:00,53.41,53.98,53.41,53.95,45400.0,42.6919,43.1475,42.6919,43.1236,45400.0
2006-10-05 10:00:00,53.91,53.91,53.58,53.63,20200.0,43.0916,43.0916,42.8278,42.8678,20200.0
2006-10-05 10:30:00,53.59,53.64,53.47,53.57,27700.0,42.8358,42.8758,42.7399,42.8198,27700.0
2006-10-05 11:00:00,53.6,53.74,53.44,53.49,22700.0,42.8438,42.9557,42.7159,42.7559,22700.0
2006-10-05 11:30:00,53.5,53.91,53.49,53.88,26700.0,42.7639,43.0916,42.7559,43.0676,26700.0
2006-10-05 12:00:00,53.89,53.95,53.73,53.74,13300.0,43.0756,43.1236,42.9477,42.9557,13300.0
2006-10-05 12:30:00,53.74,53.92,53.59,53.9,33100.0,42.9557,43.0996,42.8358,43.0836,33100.0
2006-10-05 13:00:00,53.91,54.0,53.75,53.99,25700.0,43.0916,43.1635,42.9637,43.1555,25700.0
2006-10-05 13:30:00,54.0,54.35,54.0,54.31,29100.0,43.1635,43.4433,43.1635,43.4113,29100.0
2006-10-05 14:00:00,54.3,54.3,54.15,54.26,31800.0,43.4033,43.4033,43.2834,43.3714,31800.0
2006-10-05 14:30:00,54.27,54.42,54.25,54.42,28100.0,43.3794,43.4992,43.3634,43.4992,28100.0
2006-10-05 15:00:00,54.42,54.42,54.33,54.42,23000.0,43.4992,43.4992,43.4273,43.4992,23000.0
2006-10-05 15:30:00,54.41,54.59,54.4,54.53,88700.0,43.4913,43.6351,43.4833,43.5872,88700.0
2006-10-06 09:30:00,54.24,54.3,53.25,53.34,29700.0,43.3554,43.4033,42.564,42.636,29700.0
2006-10-06 10:00:00,53.4,53.41,52.88,53.01,38600.0,42.6839,42.6919,42.2683,42.3722,38600.0
2006-10-06 10:30:00,52.99,53.61,52.98,53.48,27000.0,42.3562,42.8518,42.3482,42.7479,27000.0
2006-10-06 11:00:00,53.5,53.6,53.38,53.59,15900.0,42.7639,42.8438,42.668,42.8358,15900.0
2006-10-06 11:30:00,53.58,53.6,53.25,53.33,17500.0,42.8278,42.8438,42.564,42.628,17500.0
2006-10-06 12:00:00,53.34,53.36,53.08,53.11,22900.0,42.636,42.652,42.4282,42.4521,22900.0
2006-10-06 12:30:00,53.12,53.23,53.0,53.21,16800.0,42.4601,42.5481,42.3642,42.5321,16800.0
2006-10-06 13:00:00,53.22,53.41,53.2,53.23,14700.0,42.5401,42.6919,42.5241,42.5481,14700.0
2006-10-06 13:30:00,53.21,53.33,53.01,53.3,18600.0,42.5321,42.628,42.3722,42.604,18600.0
2006-10-06 14:00:00,53.28,53.46,53.27,53.37,22500.0,42.588,42.7319,42.58,42.66,22500.0
2006-10-06 14:30:00,53.36,53.62,53.35,53.53,23100.0,42.652,42.8598,42.644,42.7879,23100.0
2006-10-06 15:00:00,53.53,53.53,53.19,53.21,25000.0,42.7879,42.7879,42.5161,42.5321,25000.0
2006-10-06 15:30:00,53.18,53.35,53.13,53.29,48900.0,42.5081,42.644,42.4681,42.596,48900.0
2006-10-09 09:30:00,53.37,53.39,52.83,53.19,15700.0,42.66,42.6759,42.2283,42.5161,15700.0
2006-10-09 10:00:00,53.22,53.38,53.16,53.19,13000.0,42.5401,42.668,42.4921,42.5161,13000.0
2006-10-09 10:30:00,53.2,53.25,53.08,53.23,8900.0,42.5241,42.564,42.4282,42.5481,8900.0
2006-10-09 11:00:00,53.24,53.53,53.23,53.53,7700.0,42.556,42.7879,42.5481,42.7879,7700.0
2006-10-09 11:30:00,53.54,53.83,53.53,53.71,12900.0,42.7958,43.0276,42.7879,42.9317,12900.0
2006-10-09 12:00:00,53.73,53.79,53.71,53.71,6200.0,42.9477,42.9957,42.9317,42.9317,6200.0
2006-10-09 12:30:00,53.74,53.85,53.74,53.8,5000.0,42.9557,43.0436,42.9557,43.0037,5000.0
2006-10-09 13:00:00,53.81,53.99,53.81,53.99,10900.0,43.0117,43.1555,43.0117,43.1555,10900.0
2006-10-09 13:30:00,53.99,54.04,53.95,53.98,7000.0,43.1555,43.1955,43.1236,43.1475,7000.0
2006-10-09 14:00:00,53.94,54.07,53.92,54.07,8400.0,43.1156,43.2195,43.0996,43.2195,8400.0
2006-10-09 14:30:00,54.07,54.07,53.93,53.97,6400.0,43.2195,43.2195,43.1076,43.1396,6400.0
2006-10-09 15:00:00,53.94,53.96,53.83,53.94,15200.0,43.1156,43.1316,43.0276,43.1156,15200.0
2006-10-09 15:30:00,53.95,54.07,53.92,54.02,29900.0,43.1236,43.2195,43.0996,43.1795,29900.0
2006-10-10 09:30:00,54.05,54.12,53.83,54.02,17500.0,43.2035,43.2595,43.0276,43.1795,17500.0
2006-10-10 10:00:00,53.95,54.13,53.94,54.11,19700.0,43.1236,43.2674,43.1156,43.2515,19700.0
2006-10-10 10:30:00,54.1,54.16,54.07,54.1,8300.0,43.2435,43.2914,43.2195,43.2435,8300.0
2006-10-10 11:00:00,54.1,54.21,54.01,54.19,7700.0,43.2435,43.3314,43.1715,43.3154,7700.0
2006-10-10 11:30:00,54.23,54.27,54.12,54.27,12500.0,43.3474,43.3794,43.2595,43.3794,12500.0
2006-10-10 12:00:00,54.28,54.57,54.28,54.47,24100.0,43.3873,43.6191,43.3873,43.5392,24100.0
2006-10-10 12:30:00,54.46,54.55,54.35,54.43,21900.0,43.5312,43.6032,43.4433,43.5072,21900.0
2006-10-10 13:00:00,54.42,54.52,54.4,54.47,9100.0,43.4992,43.5792,43.4833,43.5392,9100.0
2006-10-10 13:30:00,54.47,54.47,54.09,54.16,19100.0,43.5392,43.5392,43.2355,43.2914,19100.0
2006-10-10 14:00:00,54.16,54.35,54.14,54.34,9800.0,43.2914,43.4433,43.2754,43.4353,9800.0
2006-10-10 14:30:00,54.34,54.48,54.22,54.22,16900.0,43.4353,43.5472,43.3394,43.3394,16900.0
2006-10-10 15:00:00,54.23,54.31,54.13,54.28,21000.0,43.3474,43.4113,43.2674,43.3873,21000.0
2006-10-10 15:30:00,54.29,54.4,54.16,54.17,34800.0,43.3953,43.4833,43.2914,43.2994,34800.0
2006-10-11 09:30:00,53.89,53.96,53.7,53.96,9900.0,43.0756,43.1316,42.9237,43.1316,9900.0
2006-10-11 10:00:00,53.94,54.0,53.76,53.88,6100.0,43.1156,43.1635,42.9717,43.0676,6100.0
2006-10-11 10:30:00,53.88,54.09,53.83,54.0,10000.0,43.0676,43.2355,43.0276,43.1635,10000.0
2006-10-11 11:00:00,54.0,54.12,53.97,54.05,6300.0,43.1635,43.2595,43.1396,43.2035,6300.0
2006-10-11 11:30:00,54.08,54.3,54.06,54.26,10300.0,43.2275,43.4033,43.2115,43.3714,10300.0
2006-10-11 12:00:00,54.22,54.22,54.09,54.11,8200.0,43.3394,43.3394,43.2355,43.2515,8200.0
2006-10-11 12:30:00,54.16,54.35,54.14,54.33,6200.0,43.2914,43.4433,43.2754,43.4273,6200.0
2006-10-11 13:00:00,54.3,54.32,54.14,54.18,4700.0,43.4033,43.4193,43.2754,43.3074,4700.0
2006-10-11 13:30:00,54.14,54.14,54.09,54.11,3700.0,43.2754,43.2754,43.2355,43.2515,3700.0
2006-10-11 14:00:00,54.13,54.16,53.92,54.13,25800.0,43.2674,43.2914,43.0996,43.2674,25800.0
2006-10-11 14:30:00,54.09,54.09,53.69,53.94,13300.0,43.2355,43.2355,42.9157,43.1156,13300.0
2006-10-11 15:00:00,53.91,54.14,53.84,53.99,17100.0,43.0916,43.2754,43.0356,43.1555,17100.0
2006-10-11 15:30:00,54.0,54.17,54.0,54.06,14700.0,43.1635,43.2994,43.1635,43.2115,14700.0
2006-10-12 09:30:00,54.48,54.91,54.41,54.91,13900.0,43.5472,43.8909,43.4913,43.8909,13900.0
2006-10-12 10:00:00,54.9,54.91,54.64,54.84,13000.0,43.8829,43.8909,43.6751,43.835,13000.0
2006-10-12 10:30:00,54.88,55.33,54.87,55.04,37300.0,43.8669,44.2266,43.8589,43.9948,37300.0
2006-10-12 11:00:00,55.01,55.07,55.0,55.02,15600.0,43.9709,44.0188,43.9629,43.9788,15600.0
2006-10-12 11:30:00,55.02,55.11,55.0,55.11,8500.0,43.9788,44.0508,43.9629,44.0508,8500.0
2006-10-12 12:00:00,55.11,55.11,55.0,55.03,7400.0,44.0508,44.0508,43.9629,43.9868,7400.0
2006-10-12 12:30:00,55.06,55.11,55.02,55.09,4600.0,44.0108,44.0508,43.9788,44.0348,4600.0
2006-10-12 13:00:00,55.1,55.12,54.99,55.08,18600.0,44.0428,44.0588,43.9549,44.0268,18600.0
2006-10-12 13:30:00,55.05,55.12,55.0,55.12,7400.0,44.0028,44.0588,43.9629,44.0588,7400.0
2006-10-12 14:00:00,55.11,55.2,55.0,55.11,20000.0,44.0508,44.1227,43.9629,44.0508,20000.0
2006-10-12 14:30:00,55.12,55.22,55.07,55.15,10100.0,44.0588,44.1387,44.0188,44.0828,10100.0
2006-10-12 15:00:00,55.18,55.21,55.08,55.15,22900.0,44.1067,44.1307,44.0268,44.0828,22900.0
2006-10-12 15:30:00,55.15,55.21,55.04,55.04,51300.0,44.0828,44.1307,43.9948,43.9948,51300.0
2006-10-13 09:30:00,55.4,55.41,55.08,55.21,19200.0,44.2826,44.2906,44.0268,44.1307,19200.0
2006-10-13 10:00:00,55.2,55.43,55.04,55.31,17400.0,44.1227,44.3066,43.9948,44.2106,17400.0
2006-10-13 10:30:00,55.33,55.4,55.11,55.18,9400.0,44.2266,44.2826,44.0508,44.1067,9400.0
2006-10-13 11:00:00,55.19,55.25,55.05,55.07,18200.0,44.1147,44.1627,44.0028,44.0188,18200.0
2006-10-13 11:30:00,55.14,55.17,55.02,55.04,11900.0,44.0748,44.0987,43.9788,43.9948,11900.0
2006-10-13 12:00:00,55.05,55.26,55.05,55.12,22800.0,44.0028,44.1707,44.0028,44.0588,22800.0
2006-10-13 12:30:00,55.15,55.38,55.11,55.22,8100.0,44.0828,44.2666,44.0508,44.1387,8100.0
2006-10-13 13:00:00,55.22,55.22,55.09,55.15,11500.0,44.1387,44.1387,44.0348,44.0828,11500.0
2006-10-13 13:30:00,55.1,55.16,55.08,55.12,14700.0,44.0428,44.0907,44.0268,44.0588,14700.0
2006-10-13 14:00:00,55.12,55.23,55.06,55.21,20100.0,44.0588,44.1467,44.0108,44.1307,20100.0
2006-10-13 14:30:00,55.19,55.26,55.07,55.23,25000.0,44.1147,44.1707,44.0188,44.1467,25000.0
2006-10-13 15:00:00,55.25,55.43,55.23,55.37,32100.0,44.1627,44.3066,44.1467,44.2586,32100.0
2006-10-13 15:30:00,55.38,55.54,55.29,55.51,36200.0,44.2666,44.3945,44.1947,44.3705,36200.0
2006-10-16 09:30:00,53.79,53.79,50.01,51.14,686400.0,42.9957,42.9957,39.9742,40.8775,686400.0
2006-10-16 10:00:00,51.14,51.8,50.5,51.15,515900.0,40.8775,41.405,40.3659,40.8855,515900.0
2006-10-16 10:30:00,51.2,51.4,51.02,51.26,269000.0,40.9254,41.0853,40.7815,40.9734,269000.0
2006-10-16 11:00:00,51.26,52.25,51.25,52.11,602900.0,40.9734,41.7647,40.9654,41.6528,602900.0
2006-10-16 11:30:00,52.2,52.64,52.11,52.5,358800.0,41.7247,42.0765,41.6528,41.9645,358800.0
2006-10-16 12:00:00,52.51,52.75,52.47,52.52,166900.0,41.9725,42.1644,41.9406,41.9805,166900.0
2006-10-16 12:30:00,52.52,52.68,52.3,52.56,79200.0,41.9805,42.1084,41.8047,42.0125,79200.0
2006-10-16 13:00:00,52.61,52.65,52.4,52.56,87800.0,42.0525,42.0844,41.8846,42.0125,87800.0
2006-10-16 13:30:00,52.56,53.0,52.45,52.61,184200.0,42.0125,42.3642,41.9246,42.0525,184200.0
2006-10-16 14:00:00,52.61,52.75,52.5,52.62,150700.0,42.0525,42.1644,41.9645,42.0605,150700.0
2006-10-16 14:30:00,52.63,52.74,52.5,52.53,154600.0,42.0685,42.1564,41.9645,41.9885,154600.0
2006-10-16 15:00:00,52.51,52.6,52.45,52.49,195200.0,41.9725,42.0445,41.9246,41.9566,195200.0
2006-10-16 15:30:00,52.48,52.54,52.31,52.5,222900.0,41.9486,41.9965,41.8127,41.9645,222900.0
2006-10-17 09:30:00,52.15,52.69,52.15,52.4,104000.0,41.6848,42.1164,41.6848,41.8846,104000.0
2006-10-17 10:00:00,52.42,52.55,52.26,52.38,105200.0,41.9006,42.0045,41.7727,41.8686,105200.0
2006-10-17 10:30:00,52.36,52.36,51.84,52.07,69300.0,41.8526,41.8526,41.437,41.6208,69300.0
2006-10-17 11:00:00,52.04,52.06,51.82,51.84,31600.0,41.5969,41.6128,41.421,41.437,31600.0
2006-10-17 11:30:00,51.83,51.94,51.7,51.85,45500.0,41.429,41.5169,41.3251,41.445,45500.0
2006-10-17 12:00:00,51.84,52.0,51.84,51.93,37900.0,41.437,41.5649,41.437,41.5089,37900.0
2006-10-17 12:30:00,51.92,51.94,51.86,51.86,28700.0,41.5009,41.5169,41.453,41.453,28700.0
2006-10-17 13:00:00,51.86,51.99,51.85,51.9,105800.0,41.453,41.5569,41.445,41.485,105800.0
2006-10-17 13:30:00,51.9,51.92,51.77,51.81,96300.0,41.485,41.5009,41.381,41.413,96300.0
2006-10-17 14:00:00,51.8,51.85,51.68,51.75,73500.0,41.405,41.445,41.3091,41.3651,73500.0
2006-10-17 14:30:00,51.75,51.83,51.71,51.73,93800.0,41.3651,41.429,41.3331,41.3491,93800.0
2006-10-17 15:00:00,51.71,51.88,51.64,51.67,172800.0,41.3331,41.469,41.2771,41.3011,172800.0
2006-10-17 15:30:00,51.67,51.82,51.66,51.8,104200.0,41.3011,41.421,41.2931,41.405,104200.0
2006-10-18 09:30:00,52.0,52.09,51.43,51.54,90800.0,41.5649,41.6368,41.1093,41.1972,90800.0
2006-10-18 10:00:00,51.59,51.7,51.37,51.46,126100.0,41.2372,41.3251,41.0613,41.1332,126100.0
2006-10-18 10:30:00,51.46,51.66,51.37,51.66,69900.0,41.1332,41.2931,41.0613,41.2931,69900.0
2006-10-18 11:00:00,51.63,51.66,51.37,51.52,65400.0,41.2691,41.2931,41.0613,41.1812,65400.0
2006-10-18 11:30:00,51.55,51.65,51.5,51.6,30800.0,41.2052,41.2851,41.1652,41.2452,30800.0
2006-10-18 12:00:00,51.61,51.65,51.57,51.59,24800.0,41.2531,41.2851,41.2212,41.2372,24800.0
2006-10-18 12:30:00,51.62,51.65,51.56,51.6,12300.0,41.2611,41.2851,41.2132,41.2452,12300.0
2006-10-18 13:00:00,51.6,51.71,51.49,51.5,79900.0,41.2452,41.3331,41.1572,41.1652,79900.0
2006-10-18 13:30:00,51.5,51.61,51.49,51.55,39600.0,41.1652,41.2531,41.1572,41.2052,39600.0
2006-10-18 14:00:00,51.55,51.59,51.53,51.53,38400.0,41.2052,41.2372,41.1892,41.1892,38400.0
2006-10-18 14:30:00,51.54,51.54,51.41,51.5,139800.0,41.1972,41.1972,41.0933,41.1652,139800.0
2006-10-18 15:00:00,51.5,51.52,51.26,51.27,59900.0,41.1652,41.1812,40.9734,40.9814,59900.0
2006-10-18 15:30:00,51.25,51.42,51.25,51.35,75800.0,40.9654,41.1013,40.9654,41.0453,75800.0
2006-10-19 09:30:00,51.3,51.61,51.25,51.47,36700.0,41.0054,41.2531,40.9654,41.1412,36700.0
2006-10-19 10:00:00,51.43,51.86,51.4,51.52,49300.0,41.1093,41.453,41.0853,41.1812,49300.0
2006-10-19 10:30:00,51.61,51.72,51.54,51.63,21000.0,41.2531,41.3411,41.1972,41.2691,21000.0
2006-10-19 11:00:00,51.65,51.85,51.57,51.71,37700.0,41.2851,41.445,41.2212,41.3331,37700.0
2006-10-19 11:30:00,51.77,51.94,51.62,51.94,34000.0,41.381,41.5169,41.2611,41.5169,34000.0
2006-10-19 12:00:00,51.92,52.0,51.82,51.87,50900.0,41.5009,41.5649,41.421,41.461,50900.0
2006-10-19 12:30:00,51.87,51.91,51.8,51.86,43400.0,41.461,41.4929,41.405,41.453,43400.0
2006-10-19 13:00:00,51.86,51.92,51.86,51.86,27200.0,41.453,41.5009,41.453,41.453,27200.0
2006-10-19 13:30:00,51.86,51.98,51.82,51.89,37700.0,41.453,41.5489,41.421,41.477,37700.0
2006-10-19 14:00:00,51.89,51.93,51.73,51.85,39700.0,41.477,41.5089,41.3491,41.445,39700.0
2006-10-19 14:30:00,51.84,51.97,51.76,51.9,52100.0,41.437,41.5409,41.373,41.485,52100.0
2006-10-19 15:00:00,51.9,51.9,51.78,51.85,42500.0,41.485,41.485,41.389,41.445,42500.0
2006-10-19 15:30:00,51.86,52.07,51.83,51.94,79300.0,41.453,41.6208,41.429,41.5169,79300.0
2006-10-20 09:30:00,51.91,51.92,50.51,50.59,221100.0,41.4929,41.5009,40.3739,40.4378,221100.0
2006-10-20 10:00:00,50.59,50.91,50.5,50.65,129200.0,40.4378,40.6936,40.3659,40.4858,129200.0
2006-10-20 10:30:00,50.64,50.72,50.35,50.36,151800.0,40.4778,40.5417,40.246,40.254,151800.0
2006-10-20 11:00:00,50.35,50.52,50.14,50.4,68400.0,40.246,40.3819,40.0781,40.286,68400.0
2006-10-20 11:30:00,50.4,50.5,50.3,50.35,76500.0,40.286,40.3659,40.206,40.246,76500.0
2006-10-20 12:00:00,50.36,50.5,50.24,50.27,65400.0,40.254,40.3659,40.1581,40.1821,65400.0
2006-10-20 12:30:00,50.26,50.3,50.13,50.15,45800.0,40.1741,40.206,40.0701,40.0861,45800.0
2006-10-20 13:00:00,50.14,50.21,50.04,50.15,103100.0,40.0781,40.1341,39.9982,40.0861,103100.0
2006-10-20 13:30:00,50.15,50.5,50.12,50.35,92700.0,40.0861,40.3659,40.0622,40.246,92700.0
2006-10-20 14:00:00,50.35,50.48,50.32,50.38,43300.0,40.246,40.3499,40.222,40.27,43300.0
2006-10-20 14:30:00,50.4,50.5,50.37,50.44,44300.0,40.286,40.3659,40.262,40.3179,44300.0
2006-10-20 15:00:00,50.44,50.45,50.19,50.25,66500.0,40.3179,40.3259,40.1181,40.1661,66500.0
2006-10-20 15:30:00,50.26,50.26,49.81,49.82,204200.0,40.1741,40.1741,39.8144,39.8224,204200.0
2006-10-23 09:30:00,49.46,50.57,49.0,50.36,57100.0,39.5346,40.4218,39.1669,40.254,57100.0
2006-10-23 10:00:00,50.36,50.44,50.04,50.3,52600.0,40.254,40.3179,39.9982,40.206,52600.0
2006-10-23 10:30:00,50.26,50.4,50.24,50.37,30700.0,40.1741,40.286,40.1581,40.262,30700.0
2006-10-23 11:00:00,50.4,50.53,50.34,50.4,60900.0,40.286,40.3899,40.238,40.286,60900.0
2006-10-23 11:30:00,50.4,50.61,50.4,50.49,32400.0,40.286,40.4538,40.286,40.3579,32400.0
2006-10-23 12:00:00,50.48,50.49,50.36,50.43,37200.0,40.3499,40.3579,40.254,40.3099,37200.0
2006-10-23 12:30:00,50.39,50.46,50.35,50.36,34600.0,40.278,40.3339,40.246,40.254,34600.0
2006-10-23 13:00:00,50.36,50.4,50.34,50.39,28200.0,40.254,40.286,40.238,40.278,28200.0
2006-10-23 13:30:00,50.4,50.4,50.33,50.36,34600.0,40.286,40.286,40.23,40.254,34600.0
2006-10-23 14:00:00,50.36,50.4,50.24,50.33,23300.0,40.254,40.286,40.1581,40.23,23300.0
2006-10-23 14:30:00,50.32,50.43,50.32,50.35,34100.0,40.222,40.3099,40.222,40.246,34100.0
2006-10-23 15:00:00,50.35,50.36,50.24,50.24,43800.0,40.246,40.254,40.1581,40.1581,43800.0
2006-10-23 15:30:00,50.25,50.35,50.17,50.32,79200.0,40.1661,40.246,40.1021,40.222,79200.0
2006-10-24 09:30:00,50.07,50.08,49.93,49.93,65000.0,40.0222,40.0302,39.9103,39.9103,65000.0
2006-10-24 10:00:00,49.94,50.0,49.73,49.98,34900.0,39.9183,39.9662,39.7504,39.9502,34900.0
2006-10-24 10:30:00,49.98,50.01,49.87,50.0,34200.0,39.9502,39.9742,39.8623,39.9662,34200.0
2006-10-24 11:00:00,50.0,50.06,49.94,50.05,37600.0,39.9662,40.0142,39.9183,40.0062,37600.0
2006-10-24 11:30:00,50.05,50.06,49.97,50.04,35400.0,40.0062,40.0142,39.9423,39.9982,35400.0
2006-10-24 12:00:00,50.03,50.12,49.98,50.09,40400.0,39.9902,40.0622,39.9502,40.0382,40400.0
2006-10-24 12:30:00,50.11,50.12,49.99,50.01,29800.0,40.0542,40.0622,39.9582,39.9742,29800.0
2006-10-24 13:00:00,50.0,50.12,50.0,50.12,23600.0,39.9662,40.0622,39.9662,40.0622,23600.0
2006-10-24 13:30:00,50.12,50.2,49.97,49.97,38300.0,40.0622,40.1261,39.9423,39.9423,38300.0
2006-10-24 14:00:00,49.97,50.02,49.95,49.99,52100.0,39.9423,39.9822,39.9263,39.9582,52100.0
2006-10-24 14:30:00,49.98,50.01,49.95,50.0,30700.0,39.9502,39.9742,39.9263,39.9662,30700.0
2006-10-24 15:00:00,50.0,50.03,49.88,49.88,39600.0,39.9662,39.9902,39.8703,39.8703,39600.0
2006-10-24 15:30:00,49.88,50.01,49.84,49.97,65400.0,39.8703,39.9742,39.8383,39.9423,65400.0
2006-10-25 09:30:00,50.08,50.1,49.74,49.75,35100.0,40.0302,40.0462,39.7584,39.7664,35100.0
2006-10-25 10:00:00,49.8,49.81,49.56,49.75,37800.0,39.8064,39.8144,39.6145,39.7664,37800.0
2006-10-25 10:30:00,49.75,49.75,49.58,49.58,27700.0,39.7664,39.7664,39.6305,39.6305,27700.0
2006-10-25 11:00:00,49.57,49.63,49.41,49.41,57500.0,39.6225,39.6705,39.4946,39.4946,57500.0
2006-10-25 11:30:00,49.42,49.57,49.21,49.5,71600.0,39.5026,39.6225,39.3348,39.5666,71600.0
2006-10-25 12:00:00,49.5,49.64,49.5,49.51,64600.0,39.5666,39.6785,39.5666,39.5746,64600.0
2006-10-25 12:30:00,49.51,49.66,49.47,49.63,26900.0,39.5746,39.6945,39.5426,39.6705,26900.0
2006-10-25 13:00:00,49.64,49.9,49.64,49.88,32500.0,39.6785,39.8863,39.6785,39.8703,32500.0
2006-10-25 13:30:00,49.86,50.02,49.85,49.99,30300.0,39.8543,39.9822,39.8463,39.9582,30300.0
2006-10-25 14:00:00,49.99,50.0,49.6,49.61,51700.0,39.9582,39.9662,39.6465,39.6545,51700.0
2006-10-25 14:30:00,49.6,49.9,49.57,49.9,41400.0,39.6465,39.8863,39.6225,39.8863,41400.0
2006-10-25 15:00:00,49.9,50.08,49.86,49.93,66200.0,39.8863,40.0302,39.8543,39.9103,66200.0
2006-10-25 15:30:00,49.93,50.13,49.91,49.92,64800.0,39.9103,40.0701,39.8943,39.9023,64800.0
2006-10-26 09:30:00,50.26,51.25,50.26,51.17,80600.0,40.1741,40.9654,40.1741,40.9014,80600.0
2006-10-26 10:00:00,51.15,51.53,50.95,51.25,68800.0,40.8855,41.1892,40.7256,40.9654,68800.0
2006-10-26 10:30:00,51.25,51.33,50.96,51.09,43500.0,40.9654,41.0293,40.7336,40.8375,43500.0
2006-10-26 11:00:00,51.12,51.32,50.85,51.02,36100.0,40.8615,41.0213,40.6457,40.7815,36100.0
2006-10-26 11:30:00,51.02,51.03,50.85,51.0,22500.0,40.7815,40.7895,40.6457,40.7656,22500.0
2006-10-26 12:00:00,50.98,51.04,50.91,51.01,37200.0,40.7496,40.7975,40.6936,40.7736,37200.0
2006-10-26 12:30:00,51.01,51.07,50.97,51.05,31600.0,40.7736,40.8215,40.7416,40.8055,31600.0
2006-10-26 13:00:00,51.04,51.07,50.93,50.93,74300.0,40.7975,40.8215,40.7096,40.7096,74300.0
2006-10-26 13:30:00,50.94,50.97,50.72,50.74,30200.0,40.7176,40.7416,40.5417,40.5577,30200.0
2006-10-26 14:00:00,50.77,51.0,50.77,50.98,26700.0,40.5817,40.7656,40.5817,40.7496,26700.0
2006-10-26 14:30:00,51.0,51.0,50.85,50.85,33300.0,40.7656,40.7656,40.6457,40.6457,33300.0
2006-10-26 15:00:00,50.83,50.88,50.65,50.76,36900.0,40.6297,40.6696,40.4858,40.5737,36900.0
2006-10-26 15:30:00,50.75,50.89,50.73,50.74,55600.0,40.5657,40.6776,40.5497,40.5577,55600.0
2006-10-27 09:30:00,50.83,50.93,50.4,50.79,33300.0,40.6297,40.7096,40.286,40.5977,33300.0
2006-10-27 10:00:00,50.77,50.97,50.48,50.48,27700.0,40.5817,40.7416,40.3499,40.3499,27700.0
2006-10-27 10:30:00,50.48,50.76,50.46,50.71,36700.0,40.3499,40.5737,40.3339,40.5338,36700.0
2006-10-27 11:00:00,50.77,50.79,50.52,50.57,21600.0,40.5817,40.5977,40.3819,40.4218,21600.0
2006-10-27 11:30:00,50.57,50.57,50.44,50.56,26300.0,40.4218,40.4218,40.3179,40.4139,26300.0
2006-10-27 12:00:00,50.55,50.75,50.5,50.65,16800.0,40.4059,40.5657,40.3659,40.4858,16800.0
2006-10-27 12:30:00,50.65,50.67,50.46,50.52,18200.0,40.4858,40.5018,40.3339,40.3819,18200.0
2006-10-27 13:00:00,50.52,50.61,50.4,50.48,18000.0,40.3819,40.4538,40.286,40.3499,18000.0
2006-10-27 13:30:00,50.45,50.45,50.13,50.27,32500.0,40.3259,40.3259,40.0701,40.1821,32500.0
2006-10-27 14:00:00,50.26,50.27,49.93,50.02,36200.0,40.1741,40.1821,39.9103,39.9822,36200.0
2006-10-27 14:30:00,49.99,50.1,49.78,49.99,46100.0,39.9582,40.0462,39.7904,39.9582,46100.0
2006-10-27 15:00:00,49.95,50.07,49.88,50.05,27400.0,39.9263,40.0222,39.8703,40.0062,27400.0
2006-10-27 15:30:00,50.06,50.14,49.77,49.95,38900.0,40.0142,40.0781,39.7824,39.9263,38900.0
2006-10-30 09:30:00,49.95,49.95,49.46,49.74,24500.0,39.9263,39.9263,39.5346,39.7584,24500.0
2006-10-30 10:00:00,49.74,49.95,49.72,49.88,47500.0,39.7584,39.9263,39.7424,39.8703,47500.0
2006-10-30 10:30:00,49.87,49.94,49.71,49.76,42000.0,39.8623,39.9183,39.7344,39.7744,42000.0
2006-10-30 11:00:00,49.8,49.9,49.75,49.83,31400.0,39.8064,39.8863,39.7664,39.8303,31400.0
2006-10-30 11:30:00,49.85,49.87,49.76,49.83,24300.0,39.8463,39.8623,39.7744,39.8303,24300.0
2006-10-30 12:00:00,49.8,49.87,49.68,49.8,21500.0,39.8064,39.8623,39.7105,39.8064,21500.0
2006-10-30 12:30:00,49.81,49.85,49.69,49.84,27600.0,39.8144,39.8463,39.7184,39.8383,27600.0
2006-10-30 13:00:00,49.82,49.85,49.77,49.8,25400.0,39.8224,39.8463,39.7824,39.8064,25400.0
2006-10-30 13:30:00,49.82,49.88,49.79,49.85,42200.0,39.8224,39.8703,39.7984,39.8463,42200.0
2006-10-30 14:00:00,49.8,49.84,49.72,49.74,40300.0,39.8064,39.8383,39.7424,39.7584,40300.0
2006-10-30 14:30:00,49.76,50.06,49.73,49.97,37600.0,39.7744,40.0142,39.7504,39.9423,37600.0
2006-10-30 15:00:00,49.98,50.04,49.86,49.94,28500.0,39.9502,39.9982,39.8543,39.9183,28500.0
2006-10-30 15:30:00,49.93,50.05,49.85,49.85,68000.0,39.9103,40.0062,39.8463,39.8463,68000.0
2006-10-31 09:30:00,46.94,46.94,44.16,45.45,744800.0,37.5203,37.5203,35.2982,36.3293,744800.0
2006-10-31 10:00:00,45.31,46.0,45.31,45.84,336900.0,36.2174,36.7689,36.2174,36.641,336900.0
2006-10-31 10:30:00,45.84,46.75,45.76,46.65,381700.0,36.641,37.3684,36.5771,37.2885,381700.0
2006-10-31 11:00:00,46.65,46.7,46.39,46.63,164500.0,37.2885,37.3285,37.0807,37.2725,164500.0
2006-10-31 11:30:00,46.61,46.93,46.08,46.21,164900.0,37.2565,37.5123,36.8329,36.9368,164900.0
2006-10-31 12:00:00,46.19,46.45,46.17,46.27,83600.0,36.9208,37.1286,36.9048,36.9848,83600.0
2006-10-31 12:30:00,46.26,46.5,46.0,46.45,141700.0,36.9768,37.1686,36.7689,37.1286,141700.0
2006-10-31 13:00:00,46.47,46.88,46.29,46.31,436900.0,37.1446,37.4723,37.0007,37.0167,436900.0
2006-10-31 13:30:00,46.3,46.4,46.0,46.3,203800.0,37.0087,37.0887,36.7689,37.0087,203800.0
2006-10-31 14:00:00,46.29,46.37,45.82,45.92,168700.0,37.0007,37.0647,36.6251,36.705,168700.0
2006-10-31 14:30:00,45.92,46.06,45.81,45.92,198800.0,36.705,36.8169,36.6171,36.705,198800.0
2006-10-31 15:00:00,45.91,46.0,45.7,45.98,143000.0,36.697,36.7689,36.5291,36.7529,143000.0
2006-10-31 15:30:00,45.98,46.1,45.21,45.29,434900.0,36.7529,36.8489,36.1375,36.2014,434900.0
2006-11-01 09:30:00,46.8,47.28,46.78,46.81,247800.0,37.4084,37.7921,37.3924,37.4164,247800.0
2006-11-01 10:00:00,46.81,47.07,46.58,46.86,195500.0,37.4164,37.6242,37.2325,37.4564,195500.0
2006-11-01 10:30:00,46.85,46.89,46.47,46.63,159900.0,37.4484,37.4803,37.1446,37.2725,159900.0
2006-11-01 11:00:00,46.64,46.74,46.22,46.23,113600.0,37.2805,37.3604,36.9448,36.9528,113600.0
2006-11-01 11:30:00,46.23,46.3,45.82,46.05,165400.0,36.9528,37.0087,36.6251,36.8089,165400.0
2006-11-01 12:00:00,46.03,46.14,45.85,45.87,78100.0,36.7929,36.8808,36.649,36.665,78100.0
2006-11-01 12:30:00,45.87,46.04,45.81,46.02,214700.0,36.665,36.8009,36.6171,36.7849,214700.0
2006-11-01 13:00:00,46.02,46.21,46.0,46.18,101600.0,36.7849,36.9368,36.7689,36.9128,101600.0
2006-11-01 13:30:00,46.18,46.4,46.1,46.3,95500.0,36.9128,37.0887,36.8489,37.0087,95500.0
2006-11-01 14:00:00,46.31,46.43,46.17,46.21,106300.0,37.0167,37.1126,36.9048,36.9368,106300.0
2006-11-01 14:30:00,46.22,46.28,46.0,46.05,98400.0,36.9448,36.9927,36.7689,36.8089,98400.0
2006-11-01 15:00:00,46.05,46.1,45.75,45.8,85800.0,36.8089,36.8489,36.5691,36.6091,85800.0
2006-11-01 15:30:00,45.8,45.82,45.5,45.58,159800.0,36.6091,36.6251,36.3693,36.4332,159800.0
2006-11-02 09:30:00,45.51,45.52,45.05,45.18,104400.0,36.3773,36.3853,36.0096,36.1135,104400.0
2006-11-02 10:00:00,45.19,45.4,45.1,45.25,136700.0,36.1215,36.2893,36.0495,36.1694,136700.0
2006-11-02 10:30:00,45.26,45.4,45.15,45.31,97400.0,36.1774,36.2893,36.0895,36.2174,97400.0
2006-11-02 11:00:00,45.32,45.4,45.23,45.26,135200.0,36.2254,36.2893,36.1535,36.1774,135200.0
2006-11-02 11:30:00,45.26,45.4,45.24,45.27,208300.0,36.1774,36.2893,36.1614,36.1854,208300.0
2006-11-02 12:00:00,45.27,45.31,45.2,45.22,62100.0,36.1854,36.2174,36.1295,36.1455,62100.0
2006-11-02 12:30:00,45.23,45.23,45.14,45.18,38100.0,36.1535,36.1535,36.0815,36.1135,38100.0
2006-11-02 13:00:00,45.17,45.18,45.11,45.17,23000.0,36.1055,36.1135,36.0575,36.1055,23000.0
2006-11-02 13:30:00,45.17,45.22,45.12,45.2,22800.0,36.1055,36.1455,36.0655,36.1295,22800.0
2006-11-02 14:00:00,45.2,45.28,45.09,45.18,101800.0,36.1295,36.1934,36.0415,36.1135,101800.0
2006-11-02 14:30:00,45.16,45.32,45.08,45.16,82200.0,36.0975,36.2254,36.0336,36.0975,82200.0
2006-11-02 15:00:00,45.16,45.21,45.08,45.1,175700.0,36.0975,36.1375,36.0336,36.0495,175700.0
2006-11-02 15:30:00,45.1,45.17,45.03,45.1,125500.0,36.0495,36.1055,35.9936,36.0495,125500.0
2006-11-03 09:30:00,45.19,45.39,44.84,44.94,93800.0,36.1215,36.2813,35.8417,35.9217,93800.0
2006-11-03 10:00:00,44.95,44.95,44.52,44.55,90500.0,35.9296,35.9296,35.5859,35.6099,90500.0
2006-11-03 10:30:00,44.54,44.57,44.15,44.16,135200.0,35.6019,35.6259,35.2902,35.2982,135200.0
2006-11-03 11:00:00,44.18,44.35,44.15,44.34,152400.0,35.3142,35.45,35.2902,35.4421,152400.0
2006-11-03 11:30:00,44.31,44.4,44.25,44.31,72000.0,35.4181,35.49,35.3701,35.4181,72000.0
2006-11-03 12:00:00,44.3,44.32,44.05,44.06,114500.0,35.4101,35.4261,35.2103,35.2182,114500.0
2006-11-03 12:30:00,44.07,44.25,44.07,44.15,34800.0,35.2262,35.3701,35.2262,35.2902,34800.0
2006-11-03 13:00:00,44.16,44.3,44.08,44.22,36700.0,35.2982,35.4101,35.2342,35.3461,36700.0
2006-11-03 13:30:00,44.22,44.34,44.15,44.2,33800.0,35.3461,35.4421,35.2902,35.3302,33800.0
2006-11-03 14:00:00,44.2,44.31,44.13,44.29,64400.0,35.3302,35.4181,35.2742,35.4021,64400.0
2006-11-03 14:30:00,44.27,44.53,44.27,44.29,34100.0,35.3861,35.5939,35.3861,35.4021,34100.0
2006-11-03 15:00:00,44.29,44.37,44.17,44.37,88000.0,35.4021,35.466,35.3062,35.466,88000.0
2006-11-03 15:30:00,44.37,44.43,44.18,44.25,123400.0,35.466,35.514,35.3142,35.3701,123400.0
2006-11-06 09:30:00,44.45,44.51,43.6,43.95,162500.0,35.53,35.5779,34.8506,35.1303,162500.0
2006-11-06 10:00:00,44.01,44.25,43.96,44.08,89800.0,35.1783,35.3701,35.1383,35.2342,89800.0
2006-11-06 10:30:00,44.08,44.3,44.06,44.3,35000.0,35.2342,35.4101,35.2182,35.4101,35000.0
2006-11-06 11:00:00,44.27,44.45,44.21,44.37,46100.0,35.3861,35.53,35.3381,35.466,46100.0
2006-11-06 11:30:00,44.4,44.4,44.06,44.16,44700.0,35.49,35.49,35.2182,35.2982,44700.0
2006-11-06 12:00:00,44.19,44.36,44.15,44.33,114100.0,35.3222,35.458,35.2902,35.4341,114100.0
2006-11-06 12:30:00,44.33,44.38,44.22,44.27,29100.0,35.4341,35.474,35.3461,35.3861,29100.0
2006-11-06 13:00:00,44.27,44.38,44.23,44.32,28000.0,35.3861,35.474,35.3541,35.4261,28000.0
2006-11-06 13:30:00,44.31,44.33,44.2,44.22,35900.0,35.4181,35.4341,35.3302,35.3461,35900.0
2006-11-06 14:00:00,44.26,44.27,44.2,44.23,37400.0,35.3781,35.3861,35.3302,35.3541,37400.0
2006-11-06 14:30:00,44.24,44.3,44.22,44.25,48900.0,35.3621,35.4101,35.3461,35.3701,48900.0
2006-11-06 15:00:00,44.25,44.26,44.21,44.23,121800.0,35.3701,35.3781,35.3381,35.3541,121800.0
2006-11-06 15:30:00,44.24,44.26,44.05,44.05,126300.0,35.3621,35.3781,35.2103,35.2103,126300.0
2006-11-07 09:30:00,44.19,44.47,44.12,44.31,51300.0,35.3222,35.546,35.2662,35.4181,51300.0
2006-11-07 10:00:00,44.32,44.54,44.04,44.52,88800.0,35.4261,35.6019,35.2023,35.5859,88800.0
2006-11-07 10:30:00,44.5,44.85,44.47,44.82,68500.0,35.5699,35.8497,35.546,35.8257,68500.0
2006-11-07 11:00:00,44.81,44.82,44.58,44.8,146800.0,35.8177,35.8257,35.6339,35.8097,146800.0
2006-11-07 11:30:00,44.81,44.86,44.59,44.74,26900.0,35.8177,35.8577,35.6419,35.7618,26900.0
2006-11-07 12:00:00,44.71,45.0,44.69,44.89,56100.0,35.7378,35.9696,35.7218,35.8817,56100.0
2006-11-07 12:30:00,44.9,45.26,44.89,45.18,44700.0,35.8897,36.1774,35.8817,36.1135,44700.0
2006-11-07 13:00:00,45.18,45.22,44.96,45.15,47400.0,36.1135,36.1455,35.9376,36.0895,47400.0
2006-11-07 13:30:00,45.14,45.29,45.03,45.04,38700.0,36.0815,36.2014,35.9936,36.0016,38700.0
2006-11-07 14:00:00,45.08,45.12,44.91,44.96,148700.0,36.0336,36.0655,35.8977,35.9376,148700.0
2006-11-07 14:30:00,44.97,45.04,44.95,45.0,141400.0,35.9456,36.0016,35.9296,35.9696,141400.0
2006-11-07 15:00:00,45.0,45.08,44.98,45.04,125500.0,35.9696,36.0336,35.9536,36.0016,125500.0
2006-11-07 15:30:00,45.05,45.08,44.95,45.01,219200.0,36.0096,36.0336,35.9296,35.9776,219200.0
2006-11-08 09:30:00,44.88,44.88,44.5,44.75,91700.0,35.8737,35.8737,35.5699,35.7698,91700.0
2006-11-08 10:00:00,44.75,45.05,44.72,44.96,80500.0,35.7698,36.0096,35.7458,35.9376,80500.0
2006-11-08 10:30:00,44.96,45.0,44.82,44.82,42300.0,35.9376,35.9696,35.8257,35.8257,42300.0
2006-11-08 11:00:00,44.81,44.88,44.76,44.78,23900.0,35.8177,35.8737,35.7778,35.7938,23900.0
2006-11-08 11:30:00,44.77,44.87,44.69,44.76,22400.0,35.7858,35.8657,35.7218,35.7778,22400.0
2006-11-08 12:00:00,44.76,44.79,44.57,44.59,32700.0,35.7778,35.8018,35.6259,35.6419,32700.0
2006-11-08 12:30:00,44.58,44.71,44.44,44.6,36100.0,35.6339,35.7378,35.522,35.6499,36100.0
2006-11-08 13:00:00,44.59,44.61,44.37,44.4,51600.0,35.6419,35.6579,35.466,35.49,51600.0
2006-11-08 13:30:00,44.39,44.58,44.38,44.57,39600.0,35.482,35.6339,35.474,35.6259,39600.0
2006-11-08 14:00:00,44.54,44.67,44.44,44.53,42700.0,35.6019,35.7058,35.522,35.5939,42700.0
2006-11-08 14:30:00,44.53,44.7,44.52,44.64,54700.0,35.5939,35.7298,35.5859,35.6819,54700.0
2006-11-08 15:00:00,44.61,44.75,44.5,44.71,84300.0,35.6579,35.7698,35.5699,35.7378,84300.0
2006-11-08 15:30:00,44.7,44.71,44.57,44.67,68700.0,35.7298,35.7378,35.6259,35.7058,68700.0
2006-11-09 09:30:00,44.5,44.63,44.15,44.26,45700.0,35.5699,35.6739,35.2902,35.3781,45700.0
2006-11-09 10:00:00,44.26,44.3,43.91,44.05,80600.0,35.3781,35.4101,35.0983,35.2103,80600.0
2006-11-09 10:30:00,44.03,44.05,43.94,44.01,88400.0,35.1943,35.2103,35.1223,35.1783,88400.0
2006-11-09 11:00:00,44.01,44.01,43.82,43.98,135100.0,35.1783,35.1783,35.0264,35.1543,135100.0
2006-11-09 11:30:00,43.98,44.15,43.94,44.11,111100.0,35.1543,35.2902,35.1223,35.2582,111100.0
2006-11-09 12:00:00,44.1,44.18,44.06,44.08,126200.0,35.2502,35.3142,35.2182,35.2342,126200.0
2006-11-09 12:30:00,44.1,44.11,44.05,44.08,27200.0,35.2502,35.2582,35.2103,35.2342,27200.0
2006-11-09 13:00:00,44.08,44.08,43.92,43.92,350400.0,35.2342,35.2342,35.1063,35.1063,350400.0
2006-11-09 13:30:00,43.94,44.0,43.91,43.99,84400.0,35.1223,35.1703,35.0983,35.1623,84400.0
2006-11-09 14:00:00,43.99,44.04,43.93,43.97,37000.0,35.1623,35.2023,35.1143,35.1463,37000.0
2006-11-09 14:30:00,43.97,44.01,43.91,43.98,233300.0,35.1463,35.1783,35.0983,35.1543,233300.0
2006-11-09 15:00:00,43.96,44.03,43.86,43.94,120300.0,35.1383,35.1943,35.0584,35.1223,120300.0
2006-11-09 15:30:00,43.95,44.0,43.87,44.0,112200.0,35.1303,35.1703,35.0664,35.1703,112200.0
2006-11-10 09:30:00,44.03,44.2,43.73,44.13,33300.0,35.2732,35.4094,35.0329,35.3533,33300.0
2006-11-10 10:00:00,44.19,44.2,43.94,44.06,18500.0,35.4014,35.4094,35.2011,35.2972,18500.0
2006-11-10 10:30:00,44.01,44.01,43.8,43.9,40200.0,35.2572,35.2572,35.089,35.1691,40200.0
2006-11-10 11:00:00,43.92,43.92,43.8,43.89,58900.0,35.1851,35.1851,35.089,35.1611,58900.0
2006-11-10 11:30:00,43.89,43.95,43.78,43.88,53100.0,35.1611,35.2091,35.0729,35.153,53100.0
2006-11-10 12:00:00,43.87,43.95,43.8,43.89,56300.0,35.145,35.2091,35.089,35.1611,56300.0
2006-11-10 12:30:00,43.9,43.94,43.82,43.91,68300.0,35.1691,35.2011,35.105,35.1771,68300.0
2006-11-10 13:00:00,43.92,44.07,43.92,43.99,48800.0,35.1851,35.3053,35.1851,35.2412,48800.0
2006-11-10 13:30:00,43.99,44.05,43.88,44.0,58100.0,35.2412,35.2892,35.153,35.2492,58100.0
2006-11-10 14:00:00,44.0,44.19,43.99,44.19,82000.0,35.2492,35.4014,35.2412,35.4014,82000.0
2006-11-10 14:30:00,44.18,44.42,44.12,44.32,124000.0,35.3934,35.5856,35.3453,35.5055,124000.0
2006-11-10 15:00:00,44.32,44.4,44.29,44.38,83900.0,35.5055,35.5696,35.4815,35.5536,83900.0
2006-11-10 15:30:00,44.38,44.6,44.37,44.58,100100.0,35.5536,35.7298,35.5456,35.7138,100100.0
2006-11-13 09:30:00,44.58,44.9,44.58,44.81,52200.0,35.7138,35.9702,35.7138,35.8981,52200.0
2006-11-13 10:00:00,44.82,44.82,44.69,44.7,37000.0,35.9061,35.9061,35.8019,35.81,37000.0
2006-11-13 10:30:00,44.7,44.7,44.44,44.52,47900.0,35.81,35.81,35.6017,35.6658,47900.0
2006-11-13 11:00:00,44.51,44.59,44.4,44.56,27500.0,35.6577,35.7218,35.5696,35.6978,27500.0
2006-11-13 11:30:00,44.56,44.57,44.38,44.38,28300.0,35.6978,35.7058,35.5536,35.5536,28300.0
2006-11-13 12:00:00,44.37,44.46,44.29,44.45,25700.0,35.5456,35.6177,35.4815,35.6097,25700.0
2006-11-13 12:30:00,44.47,44.52,44.33,44.33,28600.0,35.6257,35.6658,35.5135,35.5135,28600.0
2006-11-13 13:00:00,44.33,44.41,44.16,44.16,23100.0,35.5135,35.5776,35.3774,35.3774,23100.0
2006-11-13 13:30:00,44.14,44.3,44.12,44.2,18600.0,35.3613,35.4895,35.3453,35.4094,18600.0
2006-11-13 14:00:00,44.2,44.42,44.14,44.35,27700.0,35.4094,35.5856,35.3613,35.5296,27700.0
2006-11-13 14:30:00,44.36,44.42,44.21,44.25,40700.0,35.5376,35.5856,35.4174,35.4495,40700.0
2006-11-13 15:00:00,44.27,44.41,44.25,44.35,36900.0,35.4655,35.5776,35.4495,35.5296,36900.0
2006-11-13 15:30:00,44.34,44.52,44.26,44.51,87600.0,35.5216,35.6658,35.4575,35.6577,87600.0
2006-11-14 09:30:00,44.43,44.58,44.32,44.38,45700.0,35.5937,35.7138,35.5055,35.5536,45700.0
2006-11-14 10:00:00,44.38,44.62,44.36,44.55,101500.0,35.5536,35.7459,35.5376,35.6898,101500.0
2006-11-14 10:30:00,44.52,44.58,44.46,44.46,18400.0,35.6658,35.7138,35.6177,35.6177,18400.0
2006-11-14 11:00:00,44.5,44.79,44.49,44.78,28300.0,35.6497,35.8821,35.6417,35.8741,28300.0
2006-11-14 11:30:00,44.77,45.1,44.74,45.02,97000.0,35.866,36.1304,35.842,36.0663,97000.0
2006-11-14 12:00:00,45.02,45.1,44.97,44.99,60000.0,36.0663,36.1304,36.0263,36.0423,60000.0
2006-11-14 12:30:00,44.98,45.22,44.95,45.19,40600.0,36.0343,36.2265,36.0102,36.2025,40600.0
2006-11-14 13:00:00,45.18,45.75,45.15,45.49,130900.0,36.1945,36.6511,36.1705,36.4428,130900.0
2006-11-14 13:30:00,45.48,45.62,45.45,45.62,57600.0,36.4348,36.547,36.4108,36.547,57600.0
2006-11-14 14:00:00,45.58,45.64,45.43,45.5,56600.0,36.5149,36.563,36.3948,36.4509,56600.0
2006-11-14 14:30:00,45.5,45.73,45.49,45.68,47100.0,36.4509,36.6351,36.4428,36.5951,47100.0
2006-11-14 15:00:00,45.69,45.79,45.6,45.61,61500.0,36.6031,36.6832,36.531,36.539,61500.0
2006-11-14 15:30:00,45.61,45.75,45.54,45.72,89300.0,36.539,36.6511,36.4829,36.6271,89300.0
2006-11-15 09:30:00,45.61,46.31,45.61,46.31,61800.0,36.539,37.0998,36.539,37.0998,61800.0
2006-11-15 10:00:00,46.3,46.34,46.11,46.25,61700.0,37.0917,37.1238,36.9395,37.0517,61700.0
2006-11-15 10:30:00,46.25,46.35,46.18,46.22,60100.0,37.0517,37.1318,36.9956,37.0277,60100.0
2006-11-15 11:00:00,46.24,46.33,46.14,46.29,38600.0,37.0437,37.1158,36.9636,37.0837,38600.0
2006-11-15 11:30:00,46.29,46.55,46.25,46.52,69000.0,37.0837,37.292,37.0517,37.268,69000.0
2006-11-15 12:00:00,46.46,46.63,46.37,46.47,50600.0,37.2199,37.3561,37.1478,37.2279,50600.0
2006-11-15 12:30:00,46.47,46.57,46.38,46.55,34800.0,37.2279,37.3081,37.1558,37.292,34800.0
2006-11-15 13:00:00,46.55,46.62,46.5,46.53,35100.0,37.292,37.3481,37.252,37.276,35100.0
2006-11-15 13:30:00,46.53,46.62,46.52,46.62,54900.0,37.276,37.3481,37.268,37.3481,54900.0
2006-11-15 14:00:00,46.62,46.99,46.47,46.53,120800.0,37.3481,37.6445,37.2279,37.276,120800.0
2006-11-15 14:30:00,46.53,46.62,46.4,46.55,46900.0,37.276,37.3481,37.1719,37.292,46900.0
2006-11-15 15:00:00,46.54,46.67,46.5,46.53,46600.0,37.284,37.3882,37.252,37.276,46600.0
2006-11-15 15:30:00,46.53,46.54,46.38,46.44,75100.0,37.276,37.284,37.1558,37.2039,75100.0
2006-11-16 09:30:00,46.9,47.05,46.69,46.99,71000.0,37.5724,37.6926,37.4042,37.6445,71000.0
2006-11-16 10:00:00,46.98,47.03,46.75,46.89,124100.0,37.6365,37.6766,37.4523,37.5644,124100.0
2006-11-16 10:30:00,46.88,46.94,46.73,46.8,46000.0,37.5564,37.6045,37.4362,37.4923,46000.0
2006-11-16 11:00:00,46.8,46.92,46.75,46.83,43400.0,37.4923,37.5884,37.4523,37.5163,43400.0
2006-11-16 11:30:00,46.81,46.87,46.77,46.82,38400.0,37.5003,37.5484,37.4683,37.5083,38400.0
2006-11-16 12:00:00,46.82,46.95,46.8,46.95,48900.0,37.5083,37.6125,37.4923,37.6125,48900.0
2006-11-16 12:30:00,46.93,46.94,46.84,46.87,84100.0,37.5965,37.6045,37.5244,37.5484,84100.0
2006-11-16 13:00:00,46.88,47.01,46.86,46.94,36400.0,37.5564,37.6605,37.5404,37.6045,36400.0
2006-11-16 13:30:00,46.94,47.01,46.91,46.98,35000.0,37.6045,37.6605,37.5804,37.6365,35000.0
2006-11-16 14:00:00,46.96,47.01,46.88,47.0,67600.0,37.6205,37.6605,37.5564,37.6525,67600.0
2006-11-16 14:30:00,46.99,47.03,46.97,47.0,52500.0,37.6445,37.6766,37.6285,37.6525,52500.0
2006-11-16 15:00:00,47.0,47.03,46.98,47.01,41900.0,37.6525,37.6766,37.6365,37.6605,41900.0
2006-11-16 15:30:00,47.02,47.11,46.94,47.06,117500.0,37.6686,37.7407,37.6045,37.7006,117500.0
2006-11-17 09:30:00,47.16,47.4,47.11,47.4,78800.0,37.7807,37.973,37.7407,37.973,78800.0
2006-11-17 10:00:00,47.44,47.44,47.27,47.31,82500.0,38.005,38.005,37.8688,37.9009,82500.0
2006-11-17 10:30:00,47.31,47.4,47.27,47.4,155900.0,37.9009,37.973,37.8688,37.973,155900.0
2006-11-17 11:00:00,47.4,47.46,47.2,47.27,92300.0,37.973,38.021,37.8128,37.8688,92300.0
2006-11-17 11:30:00,47.27,47.34,47.21,47.27,37500.0,37.8688,37.9249,37.8208,37.8688,37500.0
2006-11-17 12:00:00,47.27,47.47,47.27,47.45,47700.0,37.8688,38.0291,37.8688,38.013,47700.0
2006-11-17 12:30:00,47.45,47.9,47.44,47.56,88200.0,38.013,38.3735,38.005,38.1012,88200.0
2006-11-17 13:00:00,47.55,47.73,47.31,47.4,42900.0,38.0931,38.2373,37.9009,37.973,42900.0
2006-11-17 13:30:00,47.4,47.65,47.35,47.65,83000.0,37.973,38.1733,37.9329,38.1733,83000.0
2006-11-17 14:00:00,47.67,47.67,47.5,47.56,47100.0,38.1893,38.1893,38.0531,38.1012,47100.0
2006-11-17 14:30:00,47.54,47.67,47.54,47.67,57300.0,38.0851,38.1893,38.0851,38.1893,57300.0
2006-11-17 15:00:00,47.66,47.77,47.59,47.72,89200.0,38.1813,38.2694,38.1252,38.2293,89200.0
2006-11-17 15:30:00,47.73,47.91,47.7,47.89,123300.0,38.2373,38.3815,38.2133,38.3655,123300.0
2006-11-20 09:30:00,48.0,48.26,47.45,47.61,64800.0,38.4536,38.6619,38.013,38.1412,64800.0
2006-11-20 10:00:00,47.61,47.9,47.6,47.71,62900.0,38.1412,38.3735,38.1332,38.2213,62900.0
2006-11-20 10:30:00,47.72,47.98,47.67,47.87,48400.0,38.2293,38.4376,38.1893,38.3495,48400.0
2006-11-20 11:00:00,47.9,47.9,47.69,47.71,47400.0,38.3735,38.3735,38.2053,38.2213,47400.0
2006-11-20 11:30:00,47.71,47.78,47.64,47.73,51500.0,38.2213,38.2774,38.1652,38.2373,51500.0
2006-11-20 12:00:00,47.74,47.92,47.72,47.78,48400.0,38.2454,38.3896,38.2293,38.2774,48400.0
2006-11-20 12:30:00,47.78,47.84,47.55,47.62,20600.0,38.2774,38.3255,38.0931,38.1492,20600.0
2006-11-20 13:00:00,47.62,47.7,47.6,47.65,24500.0,38.1492,38.2133,38.1332,38.1733,24500.0
2006-11-20 13:30:00,47.65,47.78,47.63,47.7,21100.0,38.1733,38.2774,38.1572,38.2133,21100.0
2006-11-20 14:00:00,47.69,47.8,47.51,47.52,53000.0,38.2053,38.2934,38.0611,38.0691,53000.0
2006-11-20 14:30:00,47.55,47.6,47.42,47.53,42900.0,38.0931,38.1332,37.989,38.0771,42900.0
2006-11-20 15:00:00,47.55,47.6,47.42,47.5,72800.0,38.0931,38.1332,37.989,38.0531,72800.0
2006-11-20 15:30:00,47.51,47.57,47.3,47.49,82200.0,38.0611,38.1092,37.8929,38.0451,82200.0
2006-11-21 09:30:00,47.51,47.84,47.51,47.58,33300.0,38.0611,38.3255,38.0611,38.1172,33300.0
2006-11-21 10:00:00,47.58,47.9,47.4,47.89,46700.0,38.1172,38.3735,37.973,38.3655,46700.0
2006-11-21 10:30:00,47.9,47.9,47.55,47.55,43000.0,38.3735,38.3735,38.0931,38.0931,43000.0
2006-11-21 11:00:00,47.55,47.63,47.36,47.59,24400.0,38.0931,38.1572,37.9409,38.1252,24400.0
2006-11-21 11:30:00,47.6,47.8,47.58,47.74,18200.0,38.1332,38.2934,38.1172,38.2454,18200.0
2006-11-21 12:00:00,47.75,47.82,47.72,47.79,38300.0,38.2534,38.3094,38.2293,38.2854,38300.0
2006-11-21 12:30:00,47.79,47.94,47.79,47.88,25800.0,38.2854,38.4056,38.2854,38.3575,25800.0
2006-11-21 13:00:00,47.86,47.89,47.74,47.8,84000.0,38.3415,38.3655,38.2454,38.2934,84000.0
2006-11-21 13:30:00,47.8,47.88,47.79,47.83,11500.0,38.2934,38.3575,38.2854,38.3175,11500.0
2006-11-21 14:00:00,47.82,47.88,47.68,47.75,51000.0,38.3094,38.3575,38.1973,38.2534,51000.0
2006-11-21 14:30:00,47.77,47.89,47.73,47.89,76800.0,38.2694,38.3655,38.2373,38.3655,76800.0
2006-11-21 15:00:00,47.9,47.94,47.79,47.89,38400.0,38.3735,38.4056,38.2854,38.3655,38400.0
2006-11-21 15:30:00,47.87,47.95,47.84,47.95,73400.0,38.3495,38.4136,38.3255,38.4136,73400.0
2006-11-22 09:30:00,48.0,48.26,48.0,48.2,47200.0,38.4536,38.6619,38.4536,38.6139,47200.0
2006-11-22 10:00:00,48.22,48.29,48.15,48.2,62000.0,38.6299,38.686,38.5738,38.6139,62000.0
2006-11-22 10:30:00,48.21,48.35,48.15,48.26,23900.0,38.6219,38.734,38.5738,38.6619,23900.0
2006-11-22 11:00:00,48.26,48.37,47.96,47.99,26400.0,38.6619,38.7501,38.4216,38.4456,26400.0
2006-11-22 11:30:00,47.98,48.14,47.95,48.01,113200.0,38.4376,38.5658,38.4136,38.4617,113200.0
2006-11-22 12:00:00,48.01,48.01,47.86,47.88,21400.0,38.4617,38.4617,38.3415,38.3575,21400.0
2006-11-22 12:30:00,47.89,47.95,47.75,47.95,41300.0,38.3655,38.4136,38.2534,38.4136,41300.0
2006-11-22 13:00:00,47.95,48.0,47.85,47.94,9700.0,38.4136,38.4536,38.3335,38.4056,9700.0
2006-11-22 13:30:00,47.95,47.99,47.9,47.97,15400.0,38.4136,38.4456,38.3735,38.4296,15400.0
2006-11-22 14:00:00,47.96,47.97,47.92,47.96,12000.0,38.4216,38.4296,38.3896,38.4216,12000.0
2006-11-22 14:30:00,47.94,48.0,47.92,47.97,18800.0,38.4056,38.4536,38.3896,38.4296,18800.0
2006-11-22 15:00:00,47.97,48.05,47.96,47.97,17300.0,38.4296,38.4937,38.4216,38.4296,17300.0
2006-11-22 15:30:00,47.99,48.15,47.97,48.12,26300.0,38.4456,38.5738,38.4296,38.5498,26300.0
2006-11-24 09:30:00,48.06,48.06,47.57,47.75,35700.0,38.5017,38.5017,38.1092,38.2534,35700.0
2006-11-24 10:00:00,47.71,47.94,47.71,47.89,21200.0,38.2213,38.4056,38.2213,38.3655,21200.0
2006-11-24 10:30:00,47.91,48.02,47.85,47.97,12400.0,38.3815,38.4697,38.3335,38.4296,12400.0
2006-11-24 11:00:00,47.99,48.06,47.95,48.01,11100.0,38.4456,38.5017,38.4136,38.4617,11100.0
2006-11-24 11:30:00,48.02,48.06,48.01,48.03,6000.0,38.4697,38.5017,38.4617,38.4777,6000.0
2006-11-24 12:00:00,48.05,48.05,47.9,47.92,6800.0,38.4937,38.4937,38.3735,38.3896,6800.0
2006-11-24 12:30:00,47.93,48.02,47.93,47.94,35200.0,38.3976,38.4697,38.3976,38.4056,35200.0
2006-11-24 13:00:00,47.88,47.88,47.88,47.88,13300.0,38.3575,38.3575,38.3575,38.3575,13300.0
2006-11-24 13:30:00,47.88,47.88,47.88,47.88,0.0,38.3575,38.3575,38.3575,38.3575,0.0
2006-11-24 14:00:00,47.88,47.88,47.88,47.88,0.0,38.3575,38.3575,38.3575,38.3575,0.0
2006-11-24 14:30:00,47.88,47.88,47.88,47.88,0.0,38.3575,38.3575,38.3575,38.3575,0.0
2006-11-24 15:00:00,47.88,47.88,47.88,47.88,0.0,38.3575,38.3575,38.3575,38.3575,0.0
2006-11-24 15:30:00,47.88,47.88,47.88,47.88,0.0,38.3575,38.3575,38.3575,38.3575,0.0
2006-11-27 09:30:00,47.88,48.07,47.57,47.59,41700.0,38.3575,38.5097,38.1092,38.1252,41700.0
2006-11-27 10:00:00,47.59,47.83,47.42,47.67,50600.0,38.1252,38.3175,37.989,38.1893,50600.0
2006-11-27 10:30:00,47.68,47.8,47.59,47.8,47000.0,38.1973,38.2934,38.1252,38.2934,47000.0
2006-11-27 11:00:00,47.8,47.87,47.46,47.53,53000.0,38.2934,38.3495,38.021,38.0771,53000.0
2006-11-27 11:30:00,47.52,47.61,47.51,47.55,42200.0,38.0691,38.1412,38.0611,38.0931,42200.0
2006-11-27 12:00:00,47.56,47.72,47.53,47.66,59300.0,38.1012,38.2293,38.0771,38.1813,59300.0
2006-11-27 12:30:00,47.65,47.65,47.37,47.49,38000.0,38.1733,38.1733,37.9489,38.0451,38000.0
2006-11-27 13:00:00,47.48,47.56,47.41,47.56,40000.0,38.0371,38.1012,37.981,38.1012,40000.0
2006-11-27 13:30:00,47.59,47.76,47.58,47.63,57500.0,38.1252,38.2614,38.1172,38.1572,57500.0
2006-11-27 14:00:00,47.62,47.66,47.48,47.57,41400.0,38.1492,38.1813,38.0371,38.1092,41400.0
2006-11-27 14:30:00,47.59,47.59,47.38,47.51,62500.0,38.1252,38.1252,37.957,38.0611,62500.0
2006-11-27 15:00:00,47.49,47.53,47.45,47.52,31800.0,38.0451,38.0771,38.013,38.0691,31800.0
2006-11-27 15:30:00,47.51,47.61,47.47,47.6,34700.0,38.0611,38.1412,38.0291,38.1332,34700.0
2006-11-28 09:30:00,47.3,47.3,47.05,47.22,64900.0,37.8929,37.8929,37.6926,37.8288,64900.0
2006-11-28 10:00:00,47.2,47.28,47.06,47.15,87200.0,37.8128,37.8768,37.7006,37.7727,87200.0
2006-11-28 10:30:00,47.16,47.3,47.08,47.28,43300.0,37.7807,37.8929,37.7166,37.8768,43300.0
2006-11-28 11:00:00,47.28,47.44,47.17,47.4,45800.0,37.8768,38.005,37.7887,37.973,45800.0
2006-11-28 11:30:00,47.4,47.5,47.36,47.42,33200.0,37.973,38.0531,37.9409,37.989,33200.0
2006-11-28 12:00:00,47.42,47.43,47.28,47.32,27000.0,37.989,37.997,37.8768,37.9089,27000.0
2006-11-28 12:30:00,47.32,47.35,47.22,47.3,34600.0,37.9089,37.9329,37.8288,37.8929,34600.0
2006-11-28 13:00:00,47.3,47.43,47.22,47.32,25600.0,37.8929,37.997,37.8288,37.9089,25600.0
2006-11-28 13:30:00,47.28,47.35,47.19,47.35,37000.0,37.8768,37.9329,37.8047,37.9329,37000.0
2006-11-28 14:00:00,47.35,47.35,47.21,47.26,35900.0,37.9329,37.9329,37.8208,37.8608,35900.0
2006-11-28 14:30:00,47.28,47.32,47.17,47.25,38500.0,37.8768,37.9089,37.7887,37.8528,38500.0
2006-11-28 15:00:00,47.25,47.4,47.19,47.38,35200.0,37.8528,37.973,37.8047,37.957,35200.0
2006-11-28 15:30:00,47.38,47.38,47.08,47.25,104200.0,37.957,37.957,37.7166,37.8528,104200.0
2006-11-29 09:30:00,47.31,47.69,47.31,47.48,48400.0,37.9009,38.2053,37.9009,38.0371,48400.0
2006-11-29 10:00:00,47.48,47.87,47.4,47.72,40200.0,38.0371,38.3495,37.973,38.2293,40200.0
2006-11-29 10:30:00,47.81,47.81,47.36,47.65,63100.0,38.3014,38.3014,37.9409,38.1733,63100.0
2006-11-29 11:00:00,47.64,47.93,47.63,47.83,149300.0,38.1652,38.3976,38.1572,38.3175,149300.0
2006-11-29 11:30:00,47.8,47.8,47.47,47.48,64800.0,38.2934,38.2934,38.0291,38.0371,64800.0
2006-11-29 12:00:00,47.48,47.54,47.43,47.53,177300.0,38.0371,38.0851,37.997,38.0771,177300.0
2006-11-29 12:30:00,47.53,47.58,47.45,47.55,35800.0,38.0771,38.1172,38.013,38.0931,35800.0
2006-11-29 13:00:00,47.54,47.55,47.45,47.5,33000.0,38.0851,38.0931,38.013,38.0531,33000.0
2006-11-29 13:30:00,47.5,47.53,47.35,47.45,49400.0,38.0531,38.0771,37.9329,38.013,49400.0
2006-11-29 14:00:00,47.47,47.53,47.18,47.2,26700.0,38.0291,38.0771,37.7967,37.8128,26700.0
2006-11-29 14:30:00,47.2,47.71,47.19,47.69,38500.0,37.8128,38.2213,37.8047,38.2053,38500.0
2006-11-29 15:00:00,47.71,47.89,47.67,47.78,128100.0,38.2213,38.3655,38.1893,38.2774,128100.0
2006-11-29 15:30:00,47.77,47.89,47.76,47.87,45500.0,38.2694,38.3655,38.2614,38.3495,45500.0
2006-11-30 09:30:00,47.72,47.9,47.41,47.77,61600.0,38.2293,38.3735,37.981,38.2694,61600.0
2006-11-30 10:00:00,47.75,47.93,47.73,47.88,42100.0,38.2534,38.3976,38.2373,38.3575,42100.0
2006-11-30 10:30:00,47.85,47.93,47.75,47.76,40400.0,38.3335,38.3976,38.2534,38.2614,40400.0
2006-11-30 11:00:00,47.8,47.87,47.71,47.87,34000.0,38.2934,38.3495,38.2213,38.3495,34000.0
2006-11-30 11:30:00,47.83,47.83,47.68,47.7,19700.0,38.3175,38.3175,38.1973,38.2133,19700.0
2006-11-30 12:00:00,47.7,47.78,47.7,47.78,9600.0,38.2133,38.2774,38.2133,38.2774,9600.0
2006-11-30 12:30:00,47.81,47.86,47.62,47.76,26400.0,38.3014,38.3415,38.1492,38.2614,26400.0
2006-11-30 13:00:00,47.76,47.91,47.68,47.86,11000.0,38.2614,38.3815,38.1973,38.3415,11000.0
2006-11-30 13:30:00,47.88,47.94,47.77,47.86,19900.0,38.3575,38.4056,38.2694,38.3415,19900.0
2006-11-30 14:00:00,47.81,48.03,47.78,47.93,57100.0,38.3014,38.4777,38.2774,38.3976,57100.0
2006-11-30 14:30:00,47.93,48.13,47.9,48.0,64000.0,38.3976,38.5578,38.3735,38.4536,64000.0
2006-11-30 15:00:00,48.03,48.05,47.98,48.04,37200.0,38.4777,38.4937,38.4376,38.4857,37200.0
2006-11-30 15:30:00,48.03,48.05,47.92,48.0,71000.0,38.4777,38.4937,38.3896,38.4536,71000.0
2006-12-01 09:30:00,48.36,48.6,48.25,48.32,41500.0,38.7421,38.9343,38.6539,38.71,41500.0
2006-12-01 10:00:00,48.33,48.41,47.76,47.78,51300.0,38.718,38.7821,38.2614,38.2774,51300.0
2006-12-01 10:30:00,47.78,47.94,47.65,47.94,28300.0,38.2774,38.4056,38.1733,38.4056,28300.0
2006-12-01 11:00:00,47.95,48.05,47.9,48.0,32500.0,38.4136,38.4937,38.3735,38.4536,32500.0
2006-12-01 11:30:00,48.0,48.12,47.95,48.03,26800.0,38.4536,38.5498,38.4136,38.4777,26800.0
2006-12-01 12:00:00,48.02,48.12,47.96,48.08,11500.0,38.4697,38.5498,38.4216,38.5177,11500.0
2006-12-01 12:30:00,48.07,48.1,48.02,48.05,8300.0,38.5097,38.5338,38.4697,38.4937,8300.0
2006-12-01 13:00:00,48.03,48.03,47.94,47.96,23400.0,38.4777,38.4777,38.4056,38.4216,23400.0
2006-12-01 13:30:00,47.94,48.02,47.89,47.96,19400.0,38.4056,38.4697,38.3655,38.4216,19400.0
2006-12-01 14:00:00,47.96,48.0,47.85,47.89,77700.0,38.4216,38.4536,38.3335,38.3655,77700.0
2006-12-01 14:30:00,47.86,47.93,47.73,47.89,38400.0,38.3415,38.3976,38.2373,38.3655,38400.0
2006-12-01 15:00:00,47.89,48.09,47.89,48.09,25700.0,38.3655,38.5257,38.3655,38.5257,25700.0
2006-12-01 15:30:00,48.1,48.37,48.05,48.2,63200.0,38.5338,38.7501,38.4937,38.6139,63200.0
2006-12-04 09:30:00,48.36,48.44,48.01,48.39,26500.0,38.7421,38.8061,38.4617,38.7661,26500.0
2006-12-04 10:00:00,48.39,48.71,48.39,48.56,10100.0,38.7661,39.0224,38.7661,38.9023,10100.0
2006-12-04 10:30:00,48.56,48.57,48.37,48.45,40200.0,38.9023,38.9103,38.7501,38.8142,40200.0
2006-12-04 11:00:00,48.45,48.69,48.36,48.66,16000.0,38.8142,39.0064,38.7421,38.9824,16000.0
2006-12-04 11:30:00,48.66,48.75,48.63,48.75,19000.0,38.9824,39.0545,38.9584,39.0545,19000.0
2006-12-04 12:00:00,48.74,48.81,48.61,48.75,31000.0,39.0465,39.1026,38.9423,39.0545,31000.0
2006-12-04 12:30:00,48.74,48.9,48.74,48.9,23400.0,39.0465,39.1747,39.0465,39.1747,23400.0
2006-12-04 13:00:00,48.91,48.95,48.79,48.85,18800.0,39.1827,39.2147,39.0865,39.1346,18800.0
2006-12-04 13:30:00,48.85,48.89,48.71,48.71,23600.0,39.1346,39.1666,39.0224,39.0224,23600.0
2006-12-04 14:00:00,48.71,48.72,48.49,48.53,25800.0,39.0224,39.0305,38.8462,38.8782,25800.0
2006-12-04 14:30:00,48.55,48.69,48.53,48.66,30300.0,38.8943,39.0064,38.8782,38.9824,30300.0
2006-12-04 15:00:00,48.66,48.78,48.64,48.76,32300.0,38.9824,39.0785,38.9664,39.0625,32300.0
2006-12-04 15:30:00,48.76,48.91,48.74,48.91,44300.0,39.0625,39.1827,39.0465,39.1827,44300.0
2006-12-05 09:30:00,49.02,49.15,48.83,49.04,109000.0,39.2708,39.3749,39.1186,39.2868,109000.0
2006-12-05 10:00:00,49.06,49.17,48.91,49.01,61100.0,39.3028,39.391,39.1827,39.2628,61100.0
2006-12-05 10:30:00,49.04,49.36,49.04,49.33,51500.0,39.2868,39.5432,39.2868,39.5191,51500.0
2006-12-05 11:00:00,49.33,49.4,49.2,49.32,20700.0,39.5191,39.5752,39.415,39.5111,20700.0
2006-12-05 11:30:00,49.31,49.35,49.27,49.27,17400.0,39.5031,39.5352,39.4711,39.4711,17400.0
2006-12-05 12:00:00,49.26,49.28,49.17,49.2,23900.0,39.4631,39.4791,39.391,39.415,23900.0
2006-12-05 12:30:00,49.2,49.39,49.2,49.39,28000.0,39.415,39.5672,39.415,39.5672,28000.0
2006-12-05 13:00:00,49.4,49.46,49.34,49.44,58400.0,39.5752,39.6233,39.5271,39.6073,58400.0
2006-12-05 13:30:00,49.45,49.54,49.32,49.43,52400.0,39.6153,39.6874,39.5111,39.5992,52400.0
2006-12-05 14:00:00,49.45,49.63,49.39,49.44,64400.0,39.6153,39.7595,39.5672,39.6073,64400.0
2006-12-05 14:30:00,49.45,49.52,49.37,49.41,48700.0,39.6153,39.6713,39.5512,39.5832,48700.0
2006-12-05 15:00:00,49.41,49.58,49.39,49.54,73900.0,39.5832,39.7194,39.5672,39.6874,73900.0
2006-12-05 15:30:00,49.52,49.58,49.37,49.55,78200.0,39.6713,39.7194,39.5512,39.6954,78200.0
2006-12-06 09:30:00,49.55,49.8,49.47,49.69,29000.0,39.6954,39.8957,39.6313,39.8075,29000.0
2006-12-06 10:00:00,49.67,49.7,49.57,49.64,28700.0,39.7915,39.8155,39.7114,39.7675,28700.0
2006-12-06 10:30:00,49.63,49.78,49.56,49.76,30000.0,39.7595,39.8796,39.7034,39.8636,30000.0
2006-12-06 11:00:00,49.76,49.77,49.52,49.6,35700.0,39.8636,39.8716,39.6713,39.7354,35700.0
2006-12-06 11:30:00,49.61,49.76,49.57,49.7,36300.0,39.7434,39.8636,39.7114,39.8155,36300.0
2006-12-06 12:00:00,49.7,49.75,49.57,49.62,41400.0,39.8155,39.8556,39.7114,39.7515,41400.0
2006-12-06 12:30:00,49.6,49.81,49.58,49.67,31300.0,39.7354,39.9037,39.7194,39.7915,31300.0
2006-12-06 13:00:00,49.68,50.34,49.65,50.26,173100.0,39.7995,40.3283,39.7755,40.2642,173100.0
2006-12-06 13:30:00,50.25,50.39,49.8,49.82,122100.0,40.2562,40.3683,39.8957,39.9117,122100.0
2006-12-06 14:00:00,49.82,50.07,49.82,49.97,76600.0,39.9117,40.112,39.9117,40.0319,76600.0
2006-12-06 14:30:00,49.98,49.99,49.85,49.85,29400.0,40.0399,40.0479,39.9357,39.9357,29400.0
2006-12-06 15:00:00,49.83,49.9,49.78,49.8,52200.0,39.9197,39.9758,39.8796,39.8957,52200.0
2006-12-06 15:30:00,49.8,49.9,49.79,49.79,49600.0,39.8957,39.9758,39.8876,39.8876,49600.0
2006-12-07 09:30:00,51.3,51.58,50.77,51.4,227800.0,41.0973,41.3217,40.6727,41.1774,227800.0
2006-12-07 10:00:00,51.39,51.43,50.6,50.61,87200.0,41.1694,41.2015,40.5366,40.5446,87200.0
2006-12-07 10:30:00,50.6,50.95,50.5,50.86,54800.0,40.5366,40.8169,40.4564,40.7448,54800.0
2006-12-07 11:00:00,50.84,50.85,50.11,50.41,119500.0,40.7288,40.7368,40.144,40.3843,119500.0
2006-12-07 11:30:00,50.42,50.73,50.4,50.66,52900.0,40.3924,40.6407,40.3763,40.5846,52900.0
2006-12-07 12:00:00,50.64,50.71,50.62,50.66,27500.0,40.5686,40.6247,40.5526,40.5846,27500.0
2006-12-07 12:30:00,50.69,50.69,50.48,50.5,26800.0,40.6087,40.6087,40.4404,40.4564,26800.0
2006-12-07 13:00:00,50.47,50.75,50.45,50.7,22600.0,40.4324,40.6567,40.4164,40.6167,22600.0
2006-12-07 13:30:00,50.69,50.7,50.55,50.58,20000.0,40.6087,40.6167,40.4965,40.5205,20000.0
2006-12-07 14:00:00,50.59,50.67,50.45,50.5,38600.0,40.5285,40.5926,40.4164,40.4564,38600.0
2006-12-07 14:30:00,50.51,50.58,50.46,50.46,26900.0,40.4645,40.5205,40.4244,40.4244,26900.0
2006-12-07 15:00:00,50.46,50.53,50.35,50.39,42200.0,40.4244,40.4805,40.3363,40.3683,42200.0
2006-12-07 15:30:00,50.38,50.49,50.31,50.33,91500.0,40.3603,40.4484,40.3042,40.3203,91500.0
2006-12-08 09:30:00,50.43,50.68,50.41,50.68,76700.0,40.4004,40.6006,40.3843,40.6006,76700.0
2006-12-08 10:00:00,50.68,51.01,50.55,51.0,78400.0,40.6006,40.865,40.4965,40.857,78400.0
2006-12-08 10:30:00,50.98,51.11,50.9,50.9,31800.0,40.841,40.9451,40.7769,40.7769,31800.0
2006-12-08 11:00:00,50.91,51.1,50.86,51.08,56500.0,40.7849,40.9371,40.7448,40.9211,56500.0
2006-12-08 11:30:00,51.06,51.19,50.83,50.87,69200.0,40.9051,41.0092,40.7208,40.7529,69200.0
2006-12-08 12:00:00,50.84,50.84,50.55,50.62,45400.0,40.7288,40.7288,40.4965,40.5526,45400.0
2006-12-08 12:30:00,50.61,50.65,50.44,50.57,23300.0,40.5446,40.5766,40.4084,40.5125,23300.0
2006-12-08 13:00:00,50.57,50.57,50.31,50.36,25600.0,40.5125,40.5125,40.3042,40.3443,25600.0
2006-12-08 13:30:00,50.37,50.51,50.3,50.34,20000.0,40.3523,40.4645,40.2962,40.3283,20000.0
2006-12-08 14:00:00,50.33,50.39,50.25,50.33,36600.0,40.3203,40.3683,40.2562,40.3203,36600.0
2006-12-08 14:30:00,50.28,50.46,50.19,50.32,41500.0,40.2802,40.4244,40.2081,40.3122,41500.0
2006-12-08 15:00:00,50.32,50.39,50.17,50.19,57000.0,40.3122,40.3683,40.1921,40.2081,57000.0
2006-12-08 15:30:00,50.19,50.34,50.16,50.31,71700.0,40.2081,40.3283,40.1841,40.3042,71700.0
2006-12-11 09:30:00,50.59,50.6,50.09,50.42,39300.0,40.5285,40.5366,40.128,40.3924,39300.0
2006-12-11 10:00:00,50.45,50.55,50.31,50.38,67700.0,40.4164,40.4965,40.3042,40.3603,67700.0
2006-12-11 10:30:00,50.36,50.37,50.11,50.18,45100.0,40.3443,40.3523,40.144,40.2001,45100.0
2006-12-11 11:00:00,50.18,50.26,50.12,50.16,54200.0,40.2001,40.2642,40.152,40.1841,54200.0
2006-12-11 11:30:00,50.16,50.24,50.01,50.03,38600.0,40.1841,40.2482,40.0639,40.0799,38600.0
2006-12-11 12:00:00,50.01,50.02,49.78,49.85,38400.0,40.0639,40.0719,39.8796,39.9357,38400.0
2006-12-11 12:30:00,49.86,49.86,49.7,49.76,33600.0,39.9437,39.9437,39.8155,39.8636,33600.0
2006-12-11 13:00:00,49.75,49.77,49.68,49.72,24900.0,39.8556,39.8716,39.7995,39.8316,24900.0
2006-12-11 13:30:00,49.72,49.97,49.71,49.81,31500.0,39.8316,40.0319,39.8236,39.9037,31500.0
2006-12-11 14:00:00,49.83,49.86,49.75,49.8,52100.0,39.9197,39.9437,39.8556,39.8957,52100.0
2006-12-11 14:30:00,49.8,49.9,49.75,49.85,57300.0,39.8957,39.9758,39.8556,39.9357,57300.0
2006-12-11 15:00:00,49.85,49.93,49.81,49.89,45400.0,39.9357,39.9998,39.9037,39.9678,45400.0
2006-12-11 15:30:00,49.89,50.0,49.83,49.98,66500.0,39.9678,40.0559,39.9197,40.0399,66500.0
2006-12-12 09:30:00,49.84,50.05,49.63,49.84,30300.0,39.9277,40.0959,39.7595,39.9277,30300.0
2006-12-12 10:00:00,49.85,49.85,49.6,49.64,22000.0,39.9357,39.9357,39.7354,39.7675,22000.0
2006-12-12 10:30:00,49.64,49.64,49.27,49.37,61300.0,39.7675,39.7675,39.4711,39.5512,61300.0
2006-12-12 11:00:00,49.36,49.37,49.19,49.23,33300.0,39.5432,39.5512,39.407,39.439,33300.0
2006-12-12 11:30:00,49.23,49.23,49.07,49.08,54800.0,39.439,39.439,39.3108,39.3189,54800.0
2006-12-12 12:00:00,49.08,49.13,48.75,48.76,61000.0,39.3189,39.3589,39.0545,39.0625,61000.0
2006-12-12 12:30:00,48.77,49.3,48.65,48.74,58800.0,39.0705,39.4951,38.9744,39.0465,58800.0
2006-12-12 13:00:00,48.73,48.74,48.62,48.63,44100.0,39.0385,39.0465,38.9503,38.9584,44100.0
2006-12-12 13:30:00,48.63,48.79,48.62,48.75,48300.0,38.9584,39.0865,38.9503,39.0545,48300.0
2006-12-12 14:00:00,48.76,49.04,48.6,48.82,82900.0,39.0625,39.2868,38.9343,39.1106,82900.0
2006-12-12 14:30:00,48.82,48.84,48.7,48.74,61800.0,39.1106,39.1266,39.0144,39.0465,61800.0
2006-12-12 15:00:00,48.73,48.93,48.69,48.93,92800.0,39.0385,39.1987,39.0064,39.1987,92800.0
2006-12-12 15:30:00,48.93,49.04,48.85,48.97,89300.0,39.1987,39.2868,39.1346,39.2307,89300.0
2006-12-13 09:30:00,49.01,49.49,48.98,49.21,36900.0,39.2628,39.6473,39.2387,39.423,36900.0
2006-12-13 10:00:00,49.24,49.25,48.9,48.92,38800.0,39.447,39.455,39.1747,39.1907,38800.0
2006-12-13 10:30:00,48.9,48.92,48.77,48.86,40200.0,39.1747,39.1907,39.0705,39.1426,40200.0
2006-12-13 11:00:00,48.85,48.93,48.75,48.75,23900.0,39.1346,39.1987,39.0545,39.0545,23900.0
2006-12-13 11:30:00,48.76,48.92,48.69,48.86,36000.0,39.0625,39.1907,39.0064,39.1426,36000.0
2006-12-13 12:00:00,48.85,48.86,48.75,48.75,12500.0,39.1346,39.1426,39.0545,39.0545,12500.0
2006-12-13 12:30:00,48.75,48.8,48.68,48.69,31400.0,39.0545,39.0945,38.9984,39.0064,31400.0
2006-12-13 13:00:00,48.68,48.73,48.67,48.68,26800.0,38.9984,39.0385,38.9904,38.9984,26800.0
2006-12-13 13:30:00,48.68,48.68,48.53,48.55,51900.0,38.9984,38.9984,38.8782,38.8943,51900.0
2006-12-13 14:00:00,48.55,48.61,48.52,48.6,27400.0,38.8943,38.9423,38.8702,38.9343,27400.0
2006-12-13 14:30:00,48.59,48.64,48.52,48.54,23100.0,38.9263,38.9664,38.8702,38.8863,23100.0
2006-12-13 15:00:00,48.55,48.73,48.55,48.72,33500.0,38.8943,39.0385,38.8943,39.0305,33500.0
2006-12-13 15:30:00,48.73,48.8,48.7,48.71,67500.0,39.0385,39.0945,39.0144,39.0224,67500.0
2006-12-14 09:30:00,48.94,49.3,48.77,49.19,48400.0,39.2067,39.4951,39.0705,39.407,48400.0
2006-12-14 10:00:00,49.18,49.3,48.91,49.01,43900.0,39.399,39.4951,39.1827,39.2628,43900.0
2006-12-14 10:30:00,49.01,49.03,48.89,48.93,45900.0,39.2628,39.2788,39.1666,39.1987,45900.0
2006-12-14 11:00:00,48.95,48.95,48.72,48.76,37800.0,39.2147,39.2147,39.0305,39.0625,37800.0
2006-12-14 11:30:00,48.74,48.81,48.7,48.7,24500.0,39.0465,39.1026,39.0144,39.0144,24500.0
2006-12-14 12:00:00,48.71,48.73,48.62,48.64,34400.0,39.0224,39.0385,38.9503,38.9664,34400.0
2006-12-14 12:30:00,48.64,48.7,48.63,48.68,26500.0,38.9664,39.0144,38.9584,38.9984,26500.0
2006-12-14 13:00:00,48.66,48.79,48.65,48.71,27900.0,38.9824,39.0865,38.9744,39.0224,27900.0
2006-12-14 13:30:00,48.71,48.72,48.65,48.71,33300.0,39.0224,39.0305,38.9744,39.0224,33300.0
2006-12-14 14:00:00,48.71,48.77,48.7,48.75,34500.0,39.0224,39.0705,39.0144,39.0545,34500.0
2006-12-14 14:30:00,48.75,48.8,48.72,48.79,57800.0,39.0545,39.0945,39.0305,39.0865,57800.0
2006-12-14 15:00:00,48.79,48.9,48.78,48.87,44600.0,39.0865,39.1747,39.0785,39.1506,44600.0
2006-12-14 15:30:00,48.87,48.9,48.74,48.76,83700.0,39.1506,39.1747,39.0465,39.0625,83700.0
2006-12-15 09:30:00,49.0,49.0,48.76,48.81,121800.0,39.2548,39.2548,39.0625,39.1026,121800.0
2006-12-15 10:00:00,48.8,48.83,48.75,48.8,23900.0,39.0945,39.1186,39.0545,39.0945,23900.0
2006-12-15 10:30:00,48.81,48.98,48.8,48.94,23900.0,39.1026,39.2387,39.0945,39.2067,23900.0
2006-12-15 11:00:00,48.93,48.93,48.81,48.81,16400.0,39.1987,39.1987,39.1026,39.1026,16400.0
2006-12-15 11:30:00,48.81,48.84,48.7,48.71,32300.0,39.1026,39.1266,39.0144,39.0224,32300.0
2006-12-15 12:00:00,48.7,48.72,48.56,48.62,42500.0,39.0144,39.0305,38.9023,38.9503,42500.0
2006-12-15 12:30:00,48.65,48.7,48.58,48.58,18800.0,38.9744,39.0144,38.9183,38.9183,18800.0
2006-12-15 13:00:00,48.59,48.59,48.5,48.51,34500.0,38.9263,38.9263,38.8542,38.8622,34500.0
2006-12-15 13:30:00,48.51,48.53,48.37,48.39,32200.0,38.8622,38.8782,38.7501,38.7661,32200.0
2006-12-15 14:00:00,48.39,48.46,48.34,48.38,23600.0,38.7661,38.8222,38.726,38.7581,23600.0
2006-12-15 14:30:00,48.38,48.49,48.38,48.47,18100.0,38.7581,38.8462,38.7581,38.8302,18100.0
2006-12-15 15:00:00,48.47,48.54,48.46,48.51,22500.0,38.8302,38.8863,38.8222,38.8622,22500.0
2006-12-15 15:30:00,48.51,48.51,48.23,48.25,92500.0,38.8622,38.8622,38.6379,38.6539,92500.0
2006-12-18 09:30:00,48.46,48.47,48.23,48.34,42400.0,38.8222,38.8302,38.6379,38.726,42400.0
2006-12-18 10:00:00,48.34,48.65,48.34,48.6,57300.0,38.726,38.9744,38.726,38.9343,57300.0
2006-12-18 10:30:00,48.57,48.67,48.55,48.62,48200.0,38.9103,38.9904,38.8943,38.9503,48200.0
2006-12-18 11:00:00,48.61,48.61,48.53,48.59,25400.0,38.9423,38.9423,38.8782,38.9263,25400.0
2006-12-18 11:30:00,48.59,48.6,48.5,48.55,34700.0,38.9263,38.9343,38.8542,38.8943,34700.0
2006-12-18 12:00:00,48.55,48.57,48.48,48.56,31600.0,38.8943,38.9103,38.8382,38.9023,31600.0
2006-12-18 12:30:00,48.57,48.6,48.55,48.55,13800.0,38.9103,38.9343,38.8943,38.8943,13800.0
2006-12-18 13:00:00,48.55,48.56,48.4,48.46,17500.0,38.8943,38.9023,38.7741,38.8222,17500.0
2006-12-18 13:30:00,48.47,48.6,48.45,48.59,13200.0,38.8302,38.9343,38.8142,38.9263,13200.0
2006-12-18 14:00:00,48.58,48.6,48.47,48.56,26700.0,38.9183,38.9343,38.8302,38.9023,26700.0
2006-12-18 14:30:00,48.55,48.58,48.47,48.52,24100.0,38.8943,38.9183,38.8302,38.8702,24100.0
2006-12-18 15:00:00,48.51,48.53,48.31,48.32,34300.0,38.8622,38.8782,38.702,38.71,34300.0
2006-12-18 15:30:00,48.33,48.38,48.26,48.31,90300.0,38.718,38.7581,38.6619,38.702,90300.0
2006-12-19 09:30:00,48.27,48.28,47.74,47.74,47800.0,38.67,38.678,38.2454,38.2454,47800.0
2006-12-19 10:00:00,47.74,47.82,47.63,47.75,46000.0,38.2454,38.3094,38.1572,38.2534,46000.0
2006-12-19 10:30:00,47.74,47.92,47.59,47.84,68800.0,38.2454,38.3896,38.1252,38.3255,68800.0
2006-12-19 11:00:00,47.84,47.9,47.72,47.73,47200.0,38.3255,38.3735,38.2293,38.2373,47200.0
2006-12-19 11:30:00,47.74,47.81,47.66,47.67,33000.0,38.2454,38.3014,38.1813,38.1893,33000.0
2006-12-19 12:00:00,47.69,47.7,47.5,47.52,28300.0,38.2053,38.2133,38.0531,38.0691,28300.0
2006-12-19 12:30:00,47.5,47.52,47.35,47.46,70500.0,38.0531,38.0691,37.9329,38.021,70500.0
2006-12-19 13:00:00,47.46,47.47,47.32,47.34,40700.0,38.021,38.0291,37.9089,37.9249,40700.0
2006-12-19 13:30:00,47.35,47.69,47.35,47.67,46200.0,37.9329,38.2053,37.9329,38.1893,46200.0
2006-12-19 14:00:00,47.68,47.84,47.67,47.76,31300.0,38.1973,38.3255,38.1893,38.2614,31300.0
2006-12-19 14:30:00,47.71,47.78,47.67,47.69,27000.0,38.2213,38.2774,38.1893,38.2053,27000.0
2006-12-19 15:00:00,47.71,47.86,47.66,47.84,34800.0,38.2213,38.3415,38.1813,38.3255,34800.0
2006-12-19 15:30:00,47.83,47.93,47.74,47.87,38300.0,38.3175,38.3976,38.2454,38.3495,38300.0
2006-12-20 09:30:00,47.9,48.13,47.75,47.99,48700.0,38.3735,38.5578,38.2534,38.4456,48700.0
2006-12-20 10:00:00,47.99,48.47,47.99,48.33,60300.0,38.4456,38.8302,38.4456,38.718,60300.0
2006-12-20 10:30:00,48.33,48.49,48.27,48.33,55200.0,38.718,38.8462,38.67,38.718,55200.0
2006-12-20 11:00:00,48.35,48.47,48.32,48.36,33600.0,38.734,38.8302,38.71,38.7421,33600.0
2006-12-20 11:30:00,48.37,48.42,48.28,48.42,47300.0,38.7501,38.7901,38.678,38.7901,47300.0
2006-12-20 12:00:00,48.4,48.46,48.3,48.39,102600.0,38.7741,38.8222,38.694,38.7661,102600.0
2006-12-20 12:30:00,48.38,48.43,48.35,48.4,47700.0,38.7581,38.7981,38.734,38.7741,47700.0
2006-12-20 13:00:00,48.37,48.43,48.33,48.4,29000.0,38.7501,38.7981,38.718,38.7741,29000.0
2006-12-20 13:30:00,48.37,48.39,48.25,48.29,30500.0,38.7501,38.7661,38.6539,38.686,30500.0
2006-12-20 14:00:00,48.28,48.34,48.26,48.31,33200.0,38.678,38.726,38.6619,38.702,33200.0
2006-12-20 14:30:00,48.3,48.32,48.24,48.25,52000.0,38.694,38.71,38.6459,38.6539,52000.0
2006-12-20 15:00:00,48.25,48.32,48.21,48.25,45700.0,38.6539,38.71,38.6219,38.6539,45700.0
2006-12-20 15:30:00,48.27,48.31,48.14,48.14,98100.0,38.67,38.702,38.5658,38.5658,98100.0
2006-12-21 09:30:00,48.25,48.31,48.0,48.11,66300.0,38.6539,38.702,38.4536,38.5418,66300.0
2006-12-21 10:00:00,48.16,48.18,47.97,48.03,29200.0,38.5818,38.5979,38.4296,38.4777,29200.0
2006-12-21 10:30:00,48.01,48.04,47.96,47.98,32500.0,38.4617,38.4857,38.4216,38.4376,32500.0
2006-12-21 11:00:00,47.99,48.0,47.85,47.85,25700.0,38.4456,38.4536,38.3335,38.3335,25700.0
2006-12-21 11:30:00,47.85,47.87,47.77,47.83,41800.0,38.3335,38.3495,38.2694,38.3175,41800.0
2006-12-21 12:00:00,47.84,47.84,47.7,47.73,29400.0,38.3255,38.3255,38.2133,38.2373,29400.0
2006-12-21 12:30:00,47.73,47.73,47.47,47.51,23500.0,38.2373,38.2373,38.0291,38.0611,23500.0
2006-12-21 13:00:00,47.48,47.48,47.32,47.35,24700.0,38.0371,38.0371,37.9089,37.9329,24700.0
2006-12-21 13:30:00,47.33,47.43,47.27,47.39,39100.0,37.9169,37.997,37.8688,37.965,39100.0
2006-12-21 14:00:00,47.37,47.47,47.31,47.4,43000.0,37.9489,38.0291,37.9009,37.973,43000.0
2006-12-21 14:30:00,47.4,47.48,47.3,47.37,72800.0,37.973,38.0371,37.8929,37.9489,72800.0
2006-12-21 15:00:00,47.39,47.67,47.33,47.66,95300.0,37.965,38.1893,37.9169,38.1813,95300.0
2006-12-21 15:30:00,47.67,47.77,47.65,47.7,104100.0,38.1893,38.2694,38.1733,38.2133,104100.0
2006-12-22 09:30:00,47.82,47.83,47.52,47.69,62400.0,38.3094,38.3175,38.0691,38.2053,62400.0
2006-12-22 10:00:00,47.69,47.91,47.69,47.76,62500.0,38.2053,38.3815,38.2053,38.2614,62500.0
2006-12-22 10:30:00,47.76,47.79,47.63,47.75,21900.0,38.2614,38.2854,38.1572,38.2534,21900.0
2006-12-22 11:00:00,47.75,47.9,47.69,47.88,248200.0,38.2534,38.3735,38.2053,38.3575,248200.0
2006-12-22 11:30:00,47.88,47.96,47.78,47.82,172900.0,38.3575,38.4216,38.2774,38.3094,172900.0
2006-12-22 12:00:00,47.8,47.91,47.76,47.87,104800.0,38.2934,38.3815,38.2614,38.3495,104800.0
2006-12-22 12:30:00,47.89,47.96,47.79,47.93,37000.0,38.3655,38.4216,38.2854,38.3976,37000.0
2006-12-22 13:00:00,47.9,48.0,47.86,47.91,47700.0,38.3735,38.4536,38.3415,38.3815,47700.0
2006-12-22 13:30:00,47.91,47.98,47.87,47.91,37900.0,38.3815,38.4376,38.3495,38.3815,37900.0
2006-12-22 14:00:00,47.9,47.99,47.89,47.97,28900.0,38.3735,38.4456,38.3655,38.4296,28900.0
2006-12-22 14:30:00,47.95,47.99,47.89,47.98,39700.0,38.4136,38.4456,38.3655,38.4376,39700.0
2006-12-22 15:00:00,47.99,48.1,47.93,47.93,50800.0,38.4456,38.5338,38.3976,38.3976,50800.0
2006-12-22 15:30:00,47.96,47.96,47.83,47.85,29000.0,38.4216,38.4216,38.3175,38.3335,29000.0
2006-12-26 09:30:00,47.86,47.95,47.85,47.9,25300.0,38.3415,38.4136,38.3335,38.3735,25300.0
2006-12-26 10:00:00,47.94,48.0,47.87,47.91,17600.0,38.4056,38.4536,38.3495,38.3815,17600.0
2006-12-26 10:30:00,47.94,47.95,47.88,47.91,6900.0,38.4056,38.4136,38.3575,38.3815,6900.0
2006-12-26 11:00:00,47.89,47.91,47.83,47.86,11500.0,38.3655,38.3815,38.3175,38.3415,11500.0
2006-12-26 11:30:00,47.86,47.86,47.76,47.76,15500.0,38.3415,38.3415,38.2614,38.2614,15500.0
2006-12-26 12:00:00,47.75,47.84,47.7,47.83,26300.0,38.2534,38.3255,38.2133,38.3175,26300.0
2006-12-26 12:30:00,47.79,47.83,47.76,47.8,14200.0,38.2854,38.3175,38.2614,38.2934,14200.0
2006-12-26 13:00:00,47.8,47.85,47.77,47.82,8100.0,38.2934,38.3335,38.2694,38.3094,8100.0
2006-12-26 13:30:00,47.8,47.91,47.74,47.9,23400.0,38.2934,38.3815,38.2454,38.3735,23400.0
2006-12-26 14:00:00,47.91,47.93,47.78,47.79,18800.0,38.3815,38.3976,38.2774,38.2854,18800.0
2006-12-26 14:30:00,47.79,47.8,47.68,47.75,31000.0,38.2854,38.2934,38.1973,38.2534,31000.0
2006-12-26 15:00:00,47.77,47.79,47.67,47.78,30600.0,38.2694,38.2854,38.1893,38.2774,30600.0
2006-12-26 15:30:00,47.78,47.93,47.78,47.91,60100.0,38.2774,38.3976,38.2774,38.3815,60100.0
2006-12-27 09:30:00,48.0,48.49,47.98,48.31,39700.0,38.4536,38.8462,38.4376,38.702,39700.0
2006-12-27 10:00:00,48.35,48.4,48.17,48.22,16800.0,38.734,38.7741,38.5898,38.6299,16800.0
2006-12-27 10:30:00,48.22,48.38,48.19,48.38,22600.0,38.6299,38.7581,38.6059,38.7581,22600.0
2006-12-27 11:00:00,48.4,48.5,48.26,48.5,45000.0,38.7741,38.8542,38.6619,38.8542,45000.0
2006-12-27 11:30:00,48.5,48.5,48.38,48.45,35800.0,38.8542,38.8542,38.7581,38.8142,35800.0
2006-12-27 12:00:00,48.46,48.54,48.44,48.52,25200.0,38.8222,38.8863,38.8061,38.8702,25200.0
2006-12-27 12:30:00,48.5,48.51,48.36,48.43,38400.0,38.8542,38.8622,38.7421,38.7981,38400.0
2006-12-27 13:00:00,48.42,48.5,48.4,48.5,38600.0,38.7901,38.8542,38.7741,38.8542,38600.0
2006-12-27 13:30:00,48.5,48.59,48.48,48.59,20900.0,38.8542,38.9263,38.8382,38.9263,20900.0
2006-12-27 14:00:00,48.59,48.79,48.55,48.76,37900.0,38.9263,39.0865,38.8943,39.0625,37900.0
2006-12-27 14:30:00,48.76,48.76,48.68,48.75,17400.0,39.0625,39.0625,38.9984,39.0545,17400.0
2006-12-27 15:00:00,48.75,48.79,48.73,48.76,30800.0,39.0545,39.0865,39.0385,39.0625,30800.0
2006-12-27 15:30:00,48.76,48.79,48.7,48.79,49100.0,39.0625,39.0865,39.0144,39.0865,49100.0
2006-12-28 09:30:00,48.76,48.85,48.59,48.6,88200.0,39.0625,39.1346,38.9263,38.9343,88200.0
2006-12-28 10:00:00,48.65,48.75,48.44,48.49,19000.0,38.9744,39.0545,38.8061,38.8462,19000.0
2006-12-28 10:30:00,48.48,48.6,48.47,48.58,63500.0,38.8382,38.9343,38.8302,38.9183,63500.0
2006-12-28 11:00:00,48.58,48.6,48.37,48.59,34700.0,38.9183,38.9343,38.7501,38.9263,34700.0
2006-12-28 11:30:00,48.59,48.65,48.4,48.4,23500.0,38.9263,38.9744,38.7741,38.7741,23500.0
2006-12-28 12:00:00,48.4,48.44,48.23,48.29,18400.0,38.7741,38.8061,38.6379,38.686,18400.0
2006-12-28 12:30:00,48.29,48.4,48.26,48.4,22700.0,38.686,38.7741,38.6619,38.7741,22700.0
2006-12-28 13:00:00,48.43,48.47,48.34,48.36,20600.0,38.7981,38.8302,38.726,38.7421,20600.0
2006-12-28 13:30:00,48.36,48.46,48.31,48.31,27600.0,38.7421,38.8222,38.702,38.702,27600.0
2006-12-28 14:00:00,48.32,48.4,48.27,48.34,43800.0,38.71,38.7741,38.67,38.726,43800.0
2006-12-28 14:30:00,48.34,48.35,48.27,48.3,24500.0,38.726,38.734,38.67,38.694,24500.0
2006-12-28 15:00:00,48.3,48.36,48.26,48.32,50000.0,38.694,38.7421,38.6619,38.71,50000.0
2006-12-28 15:30:00,48.34,48.35,48.21,48.21,37300.0,38.726,38.734,38.6219,38.6219,37300.0
2006-12-29 09:30:00,48.29,48.5,48.27,48.27,27900.0,38.686,38.8542,38.67,38.67,27900.0
2006-12-29 10:00:00,48.25,48.39,48.22,48.31,43400.0,38.6539,38.7661,38.6299,38.702,43400.0
2006-12-29 10:30:00,48.32,48.38,48.3,48.38,31800.0,38.71,38.7581,38.694,38.7581,31800.0
2006-12-29 11:00:00,48.39,48.5,48.31,48.5,51800.0,38.7661,38.8542,38.702,38.8542,51800.0
2006-12-29 11:30:00,48.53,48.55,48.45,48.46,21000.0,38.8782,38.8943,38.8142,38.8222,21000.0
2006-12-29 12:00:00,48.46,48.55,48.45,48.55,32100.0,38.8222,38.8943,38.8142,38.8943,32100.0
2006-12-29 12:30:00,48.55,48.57,48.47,48.5,25700.0,38.8943,38.9103,38.8302,38.8542,25700.0
2006-12-29 13:00:00,48.49,48.57,48.46,48.47,35300.0,38.8462,38.9103,38.8222,38.8302,35300.0
2006-12-29 13:30:00,48.47,48.52,48.4,48.47,31400.0,38.8302,38.8702,38.7741,38.8302,31400.0
2006-12-29 14:00:00,48.47,48.51,48.45,48.5,22300.0,38.8302,38.8622,38.8142,38.8542,22300.0
2006-12-29 14:30:00,48.48,48.55,48.45,48.47,40400.0,38.8382,38.8943,38.8142,38.8302,40400.0
2006-12-29 15:00:00,48.46,48.5,48.38,48.44,40000.0,38.8222,38.8542,38.7581,38.8061,40000.0
2006-12-29 15:30:00,48.44,48.6,48.38,48.38,64200.0,38.8061,38.9343,38.7581,38.7581,64200.0
2007-01-03 09:30:00,48.9,49.24,48.39,49.05,151100.0,39.1747,39.447,38.7661,39.2948,151100.0
2007-01-03 10:00:00,49.09,49.75,49.09,49.6,111500.0,39.3269,39.8556,39.3269,39.7354,111500.0
2007-01-03 10:30:00,49.6,49.84,49.58,49.58,88600.0,39.7354,39.9277,39.7194,39.7194,88600.0
2007-01-03 11:00:00,49.6,49.62,49.21,49.23,59800.0,39.7354,39.7515,39.423,39.439,59800.0
2007-01-03 11:30:00,49.23,49.34,49.1,49.27,55300.0,39.439,39.5271,39.3349,39.4711,55300.0
2007-01-03 12:00:00,49.23,49.32,49.16,49.21,64300.0,39.439,39.5111,39.3829,39.423,64300.0
2007-01-03 12:30:00,49.23,49.35,49.22,49.35,47800.0,39.439,39.5352,39.431,39.5352,47800.0
2007-01-03 13:00:00,49.37,49.37,49.11,49.14,34400.0,39.5512,39.5512,39.3429,39.3669,34400.0
2007-01-03 13:30:00,49.07,49.08,48.8,48.8,45700.0,39.3108,39.3189,39.0945,39.0945,45700.0
2007-01-03 14:00:00,48.79,48.86,48.17,48.2,66400.0,39.0865,39.1426,38.5898,38.6139,66400.0
2007-01-03 14:30:00,48.2,48.23,47.73,47.8,67500.0,38.6139,38.6379,38.2373,38.2934,67500.0
2007-01-03 15:00:00,47.8,48.19,47.8,48.19,48000.0,38.2934,38.6059,38.2934,38.6059,48000.0
2007-01-03 15:30:00,48.19,48.62,48.14,48.62,97500.0,38.6059,38.9503,38.5658,38.9503,97500.0
2007-01-04 09:30:00,48.63,48.98,48.38,48.44,76600.0,38.9584,39.2387,38.7581,38.8061,76600.0
2007-01-04 10:00:00,48.44,48.5,48.24,48.3,55800.0,38.8061,38.8542,38.6459,38.694,55800.0
2007-01-04 10:30:00,48.28,48.4,48.16,48.3,63700.0,38.678,38.7741,38.5818,38.694,63700.0
2007-01-04 11:00:00,48.3,48.43,48.14,48.14,53100.0,38.694,38.7981,38.5658,38.5658,53100.0
2007-01-04 11:30:00,48.14,48.25,48.14,48.2,30700.0,38.5658,38.6539,38.5658,38.6139,30700.0
2007-01-04 12:00:00,48.21,48.22,47.95,47.99,20800.0,38.6219,38.6299,38.4136,38.4456,20800.0
2007-01-04 12:30:00,47.99,48.25,47.99,48.22,21400.0,38.4456,38.6539,38.4456,38.6299,21400.0
2007-01-04 13:00:00,48.22,48.23,48.04,48.19,19700.0,38.6299,38.6379,38.4857,38.6059,19700.0
2007-01-04 13:30:00,48.19,48.25,48.05,48.13,26600.0,38.6059,38.6539,38.4937,38.5578,26600.0
2007-01-04 14:00:00,48.16,48.28,48.16,48.22,23700.0,38.5818,38.678,38.5818,38.6299,23700.0
2007-01-04 14:30:00,48.23,48.32,48.16,48.28,33300.0,38.6379,38.71,38.5818,38.678,33300.0
2007-01-04 15:00:00,48.28,48.39,48.25,48.29,28100.0,38.678,38.7661,38.6539,38.686,28100.0
2007-01-04 15:30:00,48.3,48.37,48.17,48.24,52300.0,38.694,38.7501,38.5898,38.6459,52300.0
2007-01-05 09:30:00,48.14,48.14,47.54,47.58,57500.0,38.5658,38.5658,38.0851,38.1172,57500.0
2007-01-05 10:00:00,47.6,47.88,47.59,47.76,47300.0,38.1332,38.3575,38.1252,38.2614,47300.0
2007-01-05 10:30:00,47.76,47.99,47.72,47.73,21300.0,38.2614,38.4456,38.2293,38.2373,21300.0
2007-01-05 11:00:00,47.73,47.78,47.5,47.68,55000.0,38.2373,38.2774,38.0531,38.1973,55000.0
2007-01-05 11:30:00,47.68,47.86,47.68,47.84,25300.0,38.1973,38.3415,38.1973,38.3255,25300.0
2007-01-05 12:00:00,47.84,47.9,47.76,47.76,8700.0,38.3255,38.3735,38.2614,38.2614,8700.0
2007-01-05 12:30:00,47.77,47.77,47.6,47.6,48400.0,38.2694,38.2694,38.1332,38.1332,48400.0
2007-01-05 13:00:00,47.58,47.59,47.44,47.52,32300.0,38.1172,38.1252,38.005,38.0691,32300.0
2007-01-05 13:30:00,47.53,47.58,47.48,47.52,21500.0,38.0771,38.1172,38.0371,38.0691,21500.0
2007-01-05 14:00:00,47.53,47.55,47.44,47.46,35300.0,38.0771,38.0931,38.005,38.021,35300.0
2007-01-05 14:30:00,47.47,47.49,47.38,47.39,19400.0,38.0291,38.0451,37.957,37.965,19400.0
2007-01-05 15:00:00,47.39,47.44,47.31,47.42,32700.0,37.965,38.005,37.9009,37.989,32700.0
2007-01-05 15:30:00,47.43,47.48,47.22,47.24,80200.0,37.997,38.0371,37.8288,37.8448,80200.0
2007-01-08 09:30:00,47.43,47.79,47.33,47.63,64900.0,37.997,38.2854,37.9169,38.1572,64900.0
2007-01-08 10:00:00,47.63,47.79,47.61,47.64,41200.0,38.1572,38.2854,38.1412,38.1652,41200.0
2007-01-08 10:30:00,47.65,47.8,47.49,47.5,42100.0,38.1733,38.2934,38.0451,38.0531,42100.0
2007-01-08 11:00:00,47.51,47.61,47.46,47.48,44400.0,38.0611,38.1412,38.021,38.0371,44400.0
2007-01-08 11:30:00,47.46,47.46,47.26,47.27,39700.0,38.021,38.021,37.8608,37.8688,39700.0
2007-01-08 12:00:00,47.26,47.27,47.1,47.11,28400.0,37.8608,37.8688,37.7326,37.7407,28400.0
2007-01-08 12:30:00,47.11,47.12,46.92,46.99,79700.0,37.7407,37.7487,37.5884,37.6445,79700.0
2007-01-08 13:00:00,46.99,47.09,46.97,47.05,31400.0,37.6445,37.7246,37.6285,37.6926,31400.0
2007-01-08 13:30:00,47.05,47.27,47.0,47.25,32800.0,37.6926,37.8688,37.6525,37.8528,32800.0
2007-01-08 14:00:00,47.22,47.32,47.22,47.32,35000.0,37.8288,37.9089,37.8288,37.9089,35000.0
2007-01-08 14:30:00,47.31,47.32,47.18,47.21,48800.0,37.9009,37.9089,37.7967,37.8208,48800.0
2007-01-08 15:00:00,47.21,47.38,47.21,47.31,30500.0,37.8208,37.957,37.8208,37.9009,30500.0
2007-01-08 15:30:00,47.31,47.32,47.07,47.08,106400.0,37.9009,37.9089,37.7086,37.7166,106400.0
2007-01-09 09:30:00,47.19,47.4,47.09,47.32,54800.0,37.8047,37.973,37.7246,37.9089,54800.0
2007-01-09 10:00:00,47.31,47.47,47.3,47.45,42600.0,37.9009,38.0291,37.8929,38.013,42600.0
2007-01-09 10:30:00,47.45,47.5,47.41,47.45,33500.0,38.013,38.0531,37.981,38.013,33500.0
2007-01-09 11:00:00,47.44,47.53,47.44,47.49,32700.0,38.005,38.0771,38.005,38.0451,32700.0
2007-01-09 11:30:00,47.5,47.51,47.28,47.31,47800.0,38.0531,38.0611,37.8768,37.9009,47800.0
2007-01-09 12:00:00,47.28,47.4,47.28,47.4,59200.0,37.8768,37.973,37.8768,37.973,59200.0
2007-01-09 12:30:00,47.4,47.5,47.36,47.48,18800.0,37.973,38.0531,37.9409,38.0371,18800.0
2007-01-09 13:00:00,47.49,47.54,47.4,47.41,40100.0,38.0451,38.0851,37.973,37.981,40100.0
2007-01-09 13:30:00,47.43,47.58,47.42,47.49,26800.0,37.997,38.1172,37.989,38.0451,26800.0
2007-01-09 14:00:00,47.45,47.51,47.39,47.45,27600.0,38.013,38.0611,37.965,38.013,27600.0
2007-01-09 14:30:00,47.45,47.52,47.41,47.46,20200.0,38.013,38.0691,37.981,38.021,20200.0
2007-01-09 15:00:00,47.44,47.46,47.38,47.39,30800.0,38.005,38.021,37.957,37.965,30800.0
2007-01-09 15:30:00,47.39,47.55,47.39,47.42,88700.0,37.965,38.0931,37.965,37.989,88700.0
2007-01-10 09:30:00,47.26,47.33,47.12,47.2,86300.0,37.8608,37.9169,37.7487,37.8128,86300.0
2007-01-10 10:00:00,47.21,47.38,47.2,47.36,24700.0,37.8208,37.957,37.8128,37.9409,24700.0
2007-01-10 10:30:00,47.36,47.48,47.34,47.37,21000.0,37.9409,38.0371,37.9249,37.9489,21000.0
2007-01-10 11:00:00,47.38,47.4,47.33,47.37,19600.0,37.957,37.973,37.9169,37.9489,19600.0
2007-01-10 11:30:00,47.38,47.4,47.36,47.39,26200.0,37.957,37.973,37.9409,37.965,26200.0
2007-01-10 12:00:00,47.38,47.4,47.33,47.33,21500.0,37.957,37.973,37.9169,37.9169,21500.0
2007-01-10 12:30:00,47.33,47.4,47.32,47.37,35000.0,37.9169,37.973,37.9089,37.9489,35000.0
2007-01-10 13:00:00,47.37,47.38,47.3,47.31,33600.0,37.9489,37.957,37.8929,37.9009,33600.0
2007-01-10 13:30:00,47.32,47.33,47.3,47.32,23800.0,37.9089,37.9169,37.8929,37.9089,23800.0
2007-01-10 14:00:00,47.34,47.51,47.3,47.51,77800.0,37.9249,38.0611,37.8929,38.0611,77800.0
2007-01-10 14:30:00,47.51,47.73,47.5,47.71,61900.0,38.0611,38.2373,38.0531,38.2213,61900.0
2007-01-10 15:00:00,47.73,47.77,47.66,47.72,32100.0,38.2373,38.2694,38.1813,38.2293,32100.0
2007-01-10 15:30:00,47.73,47.97,47.72,47.83,96900.0,38.2373,38.4296,38.2293,38.3175,96900.0
2007-01-11 09:30:00,47.97,48.58,47.88,48.38,41800.0,38.4296,38.9183,38.3575,38.7581,41800.0
2007-01-11 10:00:00,48.32,48.45,48.25,48.38,29000.0,38.71,38.8142,38.6539,38.7581,29000.0
2007-01-11 10:30:00,48.37,48.46,48.32,48.45,34700.0,38.7501,38.8222,38.71,38.8142,34700.0
2007-01-11 11:00:00,48.46,48.74,48.46,48.72,55700.0,38.8222,39.0465,38.8222,39.0305,55700.0
2007-01-11 11:30:00,48.72,48.89,48.67,48.88,75400.0,39.0305,39.1666,38.9904,39.1586,75400.0
2007-01-11 12:00:00,48.88,48.94,48.77,48.87,29600.0,39.1586,39.2067,39.0705,39.1506,29600.0
2007-01-11 12:30:00,48.87,49.03,48.87,48.95,55400.0,39.1506,39.2788,39.1506,39.2147,55400.0
2007-01-11 13:00:00,48.95,48.99,48.89,48.96,85600.0,39.2147,39.2468,39.1666,39.2227,85600.0
2007-01-11 13:30:00,48.98,49.03,48.95,49.01,32000.0,39.2387,39.2788,39.2147,39.2628,32000.0
2007-01-11 14:00:00,49.0,49.02,48.8,48.88,43200.0,39.2548,39.2708,39.0945,39.1586,43200.0
2007-01-11 14:30:00,48.87,49.05,48.86,49.05,35700.0,39.1506,39.2948,39.1426,39.2948,35700.0
2007-01-11 15:00:00,49.05,49.28,49.05,49.26,59400.0,39.2948,39.4791,39.2948,39.4631,59400.0
2007-01-11 15:30:00,49.26,49.34,49.17,49.27,92700.0,39.4631,39.5271,39.391,39.4711,92700.0
2007-01-12 09:30:00,49.3,49.5,49.13,49.32,48600.0,39.4951,39.6553,39.3589,39.5111,48600.0
2007-01-12 10:00:00,49.35,49.4,49.26,49.36,53200.0,39.5352,39.5752,39.4631,39.5432,53200.0
2007-01-12 10:30:00,49.32,49.37,49.28,49.36,37100.0,39.5111,39.5512,39.4791,39.5432,37100.0
2007-01-12 11:00:00,49.34,49.45,49.3,49.44,26300.0,39.5271,39.6153,39.4951,39.6073,26300.0
2007-01-12 11:30:00,49.43,49.77,49.35,49.65,43300.0,39.5992,39.8716,39.5352,39.7755,43300.0
2007-01-12 12:00:00,49.66,49.94,49.66,49.88,77600.0,39.7835,40.0078,39.7835,39.9598,77600.0
2007-01-12 12:30:00,49.88,49.92,49.8,49.88,36300.0,39.9598,39.9918,39.8957,39.9598,36300.0
2007-01-12 13:00:00,49.89,49.92,49.85,49.9,27200.0,39.9678,39.9918,39.9357,39.9758,27200.0
2007-01-12 13:30:00,49.9,50.04,49.9,49.99,85000.0,39.9758,40.0879,39.9758,40.0479,85000.0
2007-01-12 14:00:00,49.99,50.05,49.92,50.01,73400.0,40.0479,40.0959,39.9918,40.0639,73400.0
2007-01-12 14:30:00,50.02,50.05,49.96,49.98,50300.0,40.0719,40.0959,40.0238,40.0399,50300.0
2007-01-12 15:00:00,49.98,49.98,49.77,49.81,40200.0,40.0399,40.0399,39.8716,39.9037,40200.0
2007-01-12 15:30:00,49.81,49.83,49.66,49.7,124600.0,39.9037,39.9197,39.7835,39.8155,124600.0
2007-01-16 09:30:00,49.99,50.29,49.97,50.12,51400.0,40.0479,40.2882,40.0319,40.152,51400.0
2007-01-16 10:00:00,50.12,50.13,49.97,50.02,34000.0,40.152,40.16,40.0319,40.0719,34000.0
2007-01-16 10:30:00,50.03,50.07,49.75,49.78,56400.0,40.0799,40.112,39.8556,39.8796,56400.0
2007-01-16 11:00:00,49.77,49.8,49.64,49.77,32800.0,39.8716,39.8957,39.7675,39.8716,32800.0
2007-01-16 11:30:00,49.77,49.77,49.59,49.61,21800.0,39.8716,39.8716,39.7274,39.7434,21800.0
2007-01-16 12:00:00,49.64,49.68,49.62,49.68,7900.0,39.7675,39.7995,39.7515,39.7995,7900.0
2007-01-16 12:30:00,49.68,49.75,49.64,49.7,28800.0,39.7995,39.8556,39.7675,39.8155,28800.0
2007-01-16 13:00:00,49.69,49.78,49.63,49.73,30700.0,39.8075,39.8796,39.7595,39.8396,30700.0
2007-01-16 13:30:00,49.73,49.74,49.59,49.61,17800.0,39.8396,39.8476,39.7274,39.7434,17800.0
2007-01-16 14:00:00,49.61,49.7,49.61,49.66,12300.0,39.7434,39.8155,39.7434,39.7835,12300.0
2007-01-16 14:30:00,49.67,49.81,49.67,49.8,45300.0,39.7915,39.9037,39.7915,39.8957,45300.0
2007-01-16 15:00:00,49.8,50.0,49.75,49.89,92300.0,39.8957,40.0559,39.8556,39.9678,92300.0
2007-01-16 15:30:00,49.9,49.9,49.76,49.8,49100.0,39.9758,39.9758,39.8636,39.8957,49100.0
2007-01-17 09:30:00,49.61,49.95,49.55,49.89,48500.0,39.7434,40.0158,39.6954,39.9678,48500.0
2007-01-17 10:00:00,49.92,49.96,49.7,49.94,22500.0,39.9918,40.0238,39.8155,40.0078,22500.0
2007-01-17 10:30:00,49.96,50.01,49.9,49.9,18500.0,40.0238,40.0639,39.9758,39.9758,18500.0
2007-01-17 11:00:00,49.91,50.0,49.81,49.97,24500.0,39.9838,40.0559,39.9037,40.0319,24500.0
2007-01-17 11:30:00,49.97,50.06,49.95,49.97,43500.0,40.0319,40.104,40.0158,40.0319,43500.0
2007-01-17 12:00:00,50.0,50.1,49.88,50.02,33700.0,40.0559,40.136,39.9598,40.0719,33700.0
2007-01-17 12:30:00,50.03,50.05,49.95,50.0,29400.0,40.0799,40.0959,40.0158,40.0559,29400.0
2007-01-17 13:00:00,50.0,50.04,49.97,50.01,11600.0,40.0559,40.0879,40.0319,40.0639,11600.0
2007-01-17 13:30:00,50.01,50.17,50.0,50.1,25100.0,40.0639,40.1921,40.0559,40.136,25100.0
2007-01-17 14:00:00,50.09,50.11,50.01,50.03,15000.0,40.128,40.144,40.0639,40.0799,15000.0
2007-01-17 14:30:00,50.01,50.03,49.88,49.99,17300.0,40.0639,40.0799,39.9598,40.0479,17300.0
2007-01-17 15:00:00,49.98,50.01,49.8,49.84,32900.0,40.0399,40.0639,39.8957,39.9277,32900.0
2007-01-17 15:30:00,49.84,50.01,49.84,49.96,71600.0,39.9277,40.0639,39.9277,40.0238,71600.0
2007-01-18 09:30:00,50.23,50.43,50.12,50.39,28600.0,40.2401,40.4004,40.152,40.3683,28600.0
2007-01-18 10:00:00,50.37,50.37,49.95,50.02,18300.0,40.3523,40.3523,40.0158,40.0719,18300.0
2007-01-18 10:30:00,50.02,50.26,49.96,50.25,24600.0,40.0719,40.2642,40.0238,40.2562,24600.0
2007-01-18 11:00:00,50.25,50.36,50.18,50.31,25700.0,40.2562,40.3443,40.2001,40.3042,25700.0
2007-01-18 11:30:00,50.31,50.58,50.26,50.56,37400.0,40.3042,40.5205,40.2642,40.5045,37400.0
2007-01-18 12:00:00,50.58,50.68,50.54,50.56,38500.0,40.5205,40.6006,40.4885,40.5045,38500.0
2007-01-18 12:30:00,50.54,50.64,50.49,50.5,23500.0,40.4885,40.5686,40.4484,40.4564,23500.0
2007-01-18 13:00:00,50.46,50.52,50.31,50.52,22900.0,40.4244,40.4725,40.3042,40.4725,22900.0
2007-01-18 13:30:00,50.5,50.52,50.38,50.47,20700.0,40.4564,40.4725,40.3603,40.4324,20700.0
2007-01-18 14:00:00,50.45,50.48,50.33,50.37,37800.0,40.4164,40.4404,40.3203,40.3523,37800.0
2007-01-18 14:30:00,50.4,50.47,50.28,50.38,42300.0,40.3763,40.4324,40.2802,40.3603,42300.0
2007-01-18 15:00:00,50.38,50.53,50.36,50.47,44600.0,40.3603,40.4805,40.3443,40.4324,44600.0
2007-01-18 15:30:00,50.48,50.49,50.33,50.35,46800.0,40.4404,40.4484,40.3203,40.3363,46800.0
2007-01-19 09:30:00,50.33,50.6,50.18,50.56,20800.0,40.3203,40.5366,40.2001,40.5045,20800.0
2007-01-19 10:00:00,50.57,50.73,50.53,50.67,30500.0,40.5125,40.6407,40.4805,40.5926,30500.0
2007-01-19 10:30:00,50.7,50.83,50.55,50.58,50900.0,40.6167,40.7208,40.4965,40.5205,50900.0
2007-01-19 11:00:00,50.59,50.62,50.57,50.58,20400.0,40.5285,40.5526,40.5125,40.5205,20400.0
2007-01-19 11:30:00,50.58,50.62,50.53,50.6,16000.0,40.5205,40.5526,40.4805,40.5366,16000.0
2007-01-19 12:00:00,50.59,50.7,50.52,50.59,44200.0,40.5285,40.6167,40.4725,40.5285,44200.0
2007-01-19 12:30:00,50.59,50.59,50.44,50.53,13900.0,40.5285,40.5285,40.4084,40.4805,13900.0
2007-01-19 13:00:00,50.51,50.57,50.51,50.56,12100.0,40.4645,40.5125,40.4645,40.5045,12100.0
2007-01-19 13:30:00,50.57,50.62,50.49,50.58,14700.0,40.5125,40.5526,40.4484,40.5205,14700.0
2007-01-19 14:00:00,50.57,50.7,50.51,50.65,12800.0,40.5125,40.6167,40.4645,40.5766,12800.0
2007-01-19 14:30:00,50.64,50.75,50.62,50.72,30100.0,40.5686,40.6567,40.5526,40.6327,30100.0
2007-01-19 15:00:00,50.73,50.75,50.58,50.61,30300.0,40.6407,40.6567,40.5205,40.5446,30300.0
2007-01-19 15:30:00,50.62,50.75,50.61,50.73,65600.0,40.5526,40.6567,40.5446,40.6407,65600.0
2007-01-22 09:30:00,50.75,50.75,50.32,50.32,30000.0,40.6567,40.6567,40.3122,40.3122,30000.0
2007-01-22 10:00:00,50.32,50.32,49.75,49.81,60400.0,40.3122,40.3122,39.8556,39.9037,60400.0
2007-01-22 10:30:00,49.8,49.94,49.72,49.75,48700.0,39.8957,40.0078,39.8316,39.8556,48700.0
2007-01-22 11:00:00,49.78,49.8,49.6,49.6,18000.0,39.8796,39.8957,39.7354,39.7354,18000.0
2007-01-22 11:30:00,49.6,49.77,49.58,49.73,13200.0,39.7354,39.8716,39.7194,39.8396,13200.0
2007-01-22 12:00:00,49.7,49.7,49.55,49.58,10700.0,39.8155,39.8155,39.6954,39.7194,10700.0
2007-01-22 12:30:00,49.56,49.59,49.5,49.5,19400.0,39.7034,39.7274,39.6553,39.6553,19400.0
2007-01-22 13:00:00,49.5,49.6,49.46,49.55,17900.0,39.6553,39.7354,39.6233,39.6954,17900.0
2007-01-22 13:30:00,49.56,49.65,49.46,49.59,16000.0,39.7034,39.7755,39.6233,39.7274,16000.0
2007-01-22 14:00:00,49.58,49.76,49.56,49.72,8000.0,39.7194,39.8636,39.7034,39.8316,8000.0
2007-01-22 14:30:00,49.72,49.8,49.67,49.76,19200.0,39.8316,39.8957,39.7915,39.8636,19200.0
2007-01-22 15:00:00,49.76,49.78,49.67,49.74,10400.0,39.8636,39.8796,39.7915,39.8476,10400.0
2007-01-22 15:30:00,49.74,49.78,49.71,49.71,23000.0,39.8476,39.8796,39.8236,39.8236,23000.0
2007-01-23 09:30:00,49.75,50.0,49.68,50.0,15900.0,39.8556,40.0559,39.7995,40.0559,15900.0
2007-01-23 10:00:00,50.0,50.19,50.0,50.03,36400.0,40.0559,40.2081,40.0559,40.0799,36400.0
2007-01-23 10:30:00,50.07,50.44,50.07,50.42,21600.0,40.112,40.4084,40.112,40.3924,21600.0
2007-01-23 11:00:00,50.42,50.55,50.39,50.52,23500.0,40.3924,40.4965,40.3683,40.4725,23500.0
2007-01-23 11:30:00,50.5,50.59,50.44,50.48,18500.0,40.4564,40.5285,40.4084,40.4404,18500.0
2007-01-23 12:00:00,50.5,50.6,50.47,50.6,23800.0,40.4564,40.5366,40.4324,40.5366,23800.0
2007-01-23 12:30:00,50.6,50.77,50.6,50.77,15500.0,40.5366,40.6727,40.5366,40.6727,15500.0
2007-01-23 13:00:00,50.77,50.77,50.59,50.6,17000.0,40.6727,40.6727,40.5285,40.5366,17000.0
2007-01-23 13:30:00,50.6,50.6,50.49,50.49,13500.0,40.5366,40.5366,40.4484,40.4484,13500.0
2007-01-23 14:00:00,50.5,50.68,50.47,50.63,42500.0,40.4564,40.6006,40.4324,40.5606,42500.0
2007-01-23 14:30:00,50.63,50.63,50.45,50.55,34300.0,40.5606,40.5606,40.4164,40.4965,34300.0
2007-01-23 15:00:00,50.54,50.56,50.41,50.5,39200.0,40.4885,40.5045,40.3843,40.4564,39200.0
2007-01-23 15:30:00,50.51,50.56,50.47,50.51,54900.0,40.4645,40.5045,40.4324,40.4645,54900.0
2007-01-24 09:30:00,50.65,50.82,50.65,50.76,24300.0,40.5766,40.7128,40.5766,40.6647,24300.0
2007-01-24 10:00:00,50.74,50.79,50.7,50.72,19600.0,40.6487,40.6888,40.6167,40.6327,19600.0
2007-01-24 10:30:00,50.71,50.81,50.69,50.76,34500.0,40.6247,40.7048,40.6087,40.6647,34500.0
2007-01-24 11:00:00,50.78,50.85,50.62,50.64,11500.0,40.6808,40.7368,40.5526,40.5686,11500.0
2007-01-24 11:30:00,50.65,50.77,50.63,50.68,34900.0,40.5766,40.6727,40.5606,40.6006,34900.0
2007-01-24 12:00:00,50.68,50.81,50.67,50.76,16000.0,40.6006,40.7048,40.5926,40.6647,16000.0
2007-01-24 12:30:00,50.76,50.8,50.7,50.79,18100.0,40.6647,40.6968,40.6167,40.6888,18100.0
2007-01-24 13:00:00,50.78,50.79,50.73,50.77,9600.0,40.6808,40.6888,40.6407,40.6727,9600.0
2007-01-24 13:30:00,50.76,50.82,50.73,50.82,7100.0,40.6647,40.7128,40.6407,40.7128,7100.0
2007-01-24 14:00:00,50.8,50.8,50.71,50.75,48500.0,40.6968,40.6968,40.6247,40.6567,48500.0
2007-01-24 14:30:00,50.76,50.8,50.7,50.79,20700.0,40.6647,40.6968,40.6167,40.6888,20700.0
2007-01-24 15:00:00,50.79,50.85,50.79,50.85,17800.0,40.6888,40.7368,40.6888,40.7368,17800.0
2007-01-24 15:30:00,50.85,50.87,50.8,50.83,28400.0,40.7368,40.7529,40.6968,40.7208,28400.0
2007-01-25 09:30:00,50.73,50.8,50.63,50.8,22600.0,40.6407,40.6968,40.5606,40.6968,22600.0
2007-01-25 10:00:00,50.8,50.82,50.59,50.59,33900.0,40.6968,40.7128,40.5285,40.5285,33900.0
2007-01-25 10:30:00,50.58,50.59,50.45,50.52,39500.0,40.5205,40.5285,40.4164,40.4725,39500.0
2007-01-25 11:00:00,50.53,50.57,50.27,50.34,45000.0,40.4805,40.5125,40.2722,40.3283,45000.0
2007-01-25 11:30:00,50.34,50.49,50.33,50.46,17300.0,40.3283,40.4484,40.3203,40.4244,17300.0
2007-01-25 12:00:00,50.47,50.52,50.35,50.36,24800.0,40.4324,40.4725,40.3363,40.3443,24800.0
2007-01-25 12:30:00,50.37,50.51,50.37,50.48,14700.0,40.3523,40.4645,40.3523,40.4404,14700.0
2007-01-25 13:00:00,50.52,50.54,50.48,50.49,11500.0,40.4725,40.4885,40.4404,40.4484,11500.0
2007-01-25 13:30:00,50.49,50.54,50.45,50.47,39700.0,40.4484,40.4885,40.4164,40.4324,39700.0
2007-01-25 14:00:00,50.47,50.53,50.45,50.48,43600.0,40.4324,40.4805,40.4164,40.4404,43600.0
2007-01-25 14:30:00,50.46,50.7,50.45,50.62,41900.0,40.4244,40.6167,40.4164,40.5526,41900.0
2007-01-25 15:00:00,50.62,50.8,50.6,50.67,44700.0,40.5526,40.6968,40.5366,40.5926,44700.0
2007-01-25 15:30:00,50.69,50.9,50.64,50.82,98500.0,40.6087,40.7769,40.5686,40.7128,98500.0
2007-01-26 09:30:00,50.85,50.99,50.53,50.53,21200.0,40.7368,40.849,40.4805,40.4805,21200.0
2007-01-26 10:00:00,50.59,50.65,50.35,50.46,34300.0,40.5285,40.5766,40.3363,40.4244,34300.0
2007-01-26 10:30:00,50.48,50.7,50.48,50.7,22500.0,40.4404,40.6167,40.4404,40.6167,22500.0
2007-01-26 11:00:00,50.68,50.8,50.61,50.7,18200.0,40.6006,40.6968,40.5446,40.6167,18200.0
2007-01-26 11:30:00,50.67,50.75,50.61,50.71,19800.0,40.5926,40.6567,40.5446,40.6247,19800.0
2007-01-26 12:00:00,50.74,50.8,50.66,50.68,19600.0,40.6487,40.6968,40.5846,40.6006,19600.0
2007-01-26 12:30:00,50.68,50.84,50.67,50.84,52100.0,40.6006,40.7288,40.5926,40.7288,52100.0
2007-01-26 13:00:00,50.83,50.84,50.7,50.77,29300.0,40.7208,40.7288,40.6167,40.6727,29300.0
2007-01-26 13:30:00,50.78,50.84,50.72,50.84,23900.0,40.6808,40.7288,40.6327,40.7288,23900.0
2007-01-26 14:00:00,50.82,51.04,50.8,51.02,51000.0,40.7128,40.889,40.6968,40.873,51000.0
2007-01-26 14:30:00,51.02,51.02,50.91,51.02,18700.0,40.873,40.873,40.7849,40.873,18700.0
2007-01-26 15:00:00,51.02,51.31,51.02,51.28,25700.0,40.873,41.1053,40.873,41.0813,25700.0
2007-01-26 15:30:00,51.28,51.32,51.21,51.25,141900.0,41.0813,41.1134,41.0252,41.0573,141900.0
2007-01-29 09:30:00,51.25,51.86,51.25,51.7,42400.0,41.0573,41.546,41.0573,41.4178,42400.0
2007-01-29 10:00:00,51.73,51.86,51.7,51.7,75000.0,41.4418,41.546,41.4178,41.4178,75000.0
2007-01-29 10:30:00,51.73,51.75,51.64,51.7,25900.0,41.4418,41.4578,41.3697,41.4178,25900.0
2007-01-29 11:00:00,51.7,51.76,51.65,51.75,34800.0,41.4178,41.4659,41.3777,41.4578,34800.0
2007-01-29 11:30:00,51.75,51.9,51.73,51.85,65100.0,41.4578,41.578,41.4418,41.538,65100.0
2007-01-29 12:00:00,51.89,52.07,51.87,52.02,46200.0,41.57,41.7142,41.554,41.6741,46200.0
2007-01-29 12:30:00,52.0,52.03,51.96,52.0,34600.0,41.6581,41.6822,41.6261,41.6581,34600.0
2007-01-29 13:00:00,52.02,52.12,51.79,51.86,28800.0,41.6741,41.7543,41.4899,41.546,28800.0
2007-01-29 13:30:00,51.85,51.99,51.84,51.9,51600.0,41.538,41.6501,41.5299,41.578,51600.0
2007-01-29 14:00:00,51.89,51.99,51.8,51.95,61200.0,41.57,41.6501,41.4979,41.6181,61200.0
2007-01-29 14:30:00,51.97,52.19,51.95,51.99,53500.0,41.6341,41.8103,41.6181,41.6501,53500.0
2007-01-29 15:00:00,51.99,52.1,51.99,52.07,62600.0,41.6501,41.7382,41.6501,41.7142,62600.0
2007-01-29 15:30:00,52.07,52.11,52.03,52.05,67600.0,41.7142,41.7462,41.6822,41.6982,67600.0
2007-01-30 09:30:00,51.97,52.1,51.87,52.06,45200.0,41.6341,41.7382,41.554,41.7062,45200.0
2007-01-30 10:00:00,52.07,52.11,52.04,52.1,43200.0,41.7142,41.7462,41.6902,41.7382,43200.0
2007-01-30 10:30:00,52.09,52.16,52.05,52.09,44800.0,41.7302,41.7863,41.6982,41.7302,44800.0
2007-01-30 11:00:00,52.1,52.17,52.08,52.1,64000.0,41.7382,41.7943,41.7222,41.7382,64000.0
2007-01-30 11:30:00,52.09,52.2,52.08,52.12,55000.0,41.7302,41.8183,41.7222,41.7543,55000.0
2007-01-30 12:00:00,52.11,52.22,52.11,52.21,42200.0,41.7462,41.8344,41.7462,41.8264,42200.0
2007-01-30 12:30:00,52.2,52.23,52.09,52.09,24700.0,41.8183,41.8424,41.7302,41.7302,24700.0
2007-01-30 13:00:00,52.1,52.41,52.09,52.12,53800.0,41.7382,41.9866,41.7302,41.7543,53800.0
2007-01-30 13:30:00,52.13,52.18,52.1,52.18,27200.0,41.7623,41.8023,41.7382,41.8023,27200.0
2007-01-30 14:00:00,52.16,52.17,52.06,52.13,45000.0,41.7863,41.7943,41.7062,41.7623,45000.0
2007-01-30 14:30:00,52.11,52.39,52.1,52.37,37400.0,41.7462,41.9706,41.7382,41.9545,37400.0
2007-01-30 15:00:00,52.37,52.49,52.23,52.28,48900.0,41.9545,42.0507,41.8424,41.8824,48900.0
2007-01-30 15:30:00,52.29,52.46,52.26,52.4,44900.0,41.8904,42.0266,41.8664,41.9786,44900.0
2007-01-31 09:30:00,52.25,52.5,51.83,52.48,51900.0,41.8584,42.0587,41.5219,42.0427,51900.0
2007-01-31 10:00:00,52.47,52.72,52.47,52.52,95100.0,42.0346,42.2349,42.0346,42.0747,95100.0
2007-01-31 10:30:00,52.52,52.65,52.48,52.64,106000.0,42.0747,42.1788,42.0427,42.1708,106000.0
2007-01-31 11:00:00,52.64,52.64,52.5,52.5,23100.0,42.1708,42.1708,42.0587,42.0587,23100.0
2007-01-31 11:30:00,52.48,52.49,52.33,52.42,29100.0,42.0427,42.0507,41.9225,41.9946,29100.0
2007-01-31 12:00:00,52.41,52.43,52.36,52.37,21800.0,41.9866,42.0026,41.9465,41.9545,21800.0
2007-01-31 12:30:00,52.37,52.37,52.23,52.27,25300.0,41.9545,41.9545,41.8424,41.8744,25300.0
2007-01-31 13:00:00,52.25,52.28,52.22,52.28,15500.0,41.8584,41.8824,41.8344,41.8824,15500.0
2007-01-31 13:30:00,52.26,52.35,52.25,52.3,12900.0,41.8664,41.9385,41.8584,41.8985,12900.0
2007-01-31 14:00:00,52.28,52.6,52.25,52.53,25500.0,41.8824,42.1388,41.8584,42.0827,25500.0
2007-01-31 14:30:00,52.52,52.82,52.52,52.75,25700.0,42.0747,42.315,42.0747,42.259,25700.0
2007-01-31 15:00:00,52.75,52.75,52.64,52.72,27600.0,42.259,42.259,42.1708,42.2349,27600.0
2007-01-31 15:30:00,52.73,52.83,52.67,52.81,193700.0,42.2429,42.323,42.1949,42.307,193700.0
2007-02-01 09:30:00,52.75,54.0,52.6,53.6,159500.0,42.259,43.2604,42.1388,42.9399,159500.0
2007-02-01 10:00:00,53.59,53.93,53.56,53.78,45700.0,42.9319,43.2043,42.9079,43.0841,45700.0
2007-02-01 10:30:00,53.73,54.27,53.73,54.15,52900.0,43.0441,43.4767,43.0441,43.3805,52900.0
2007-02-01 11:00:00,54.15,54.2,54.02,54.06,37600.0,43.3805,43.4206,43.2764,43.3084,37600.0
2007-02-01 11:30:00,54.07,54.49,54.06,54.15,96000.0,43.3164,43.6529,43.3084,43.3805,96000.0
2007-02-01 12:00:00,54.16,54.16,53.88,54.0,53500.0,43.3885,43.3885,43.1642,43.2604,53500.0
2007-02-01 12:30:00,54.0,54.02,53.89,53.89,64900.0,43.2604,43.2764,43.1722,43.1722,64900.0
2007-02-01 13:00:00,53.89,53.97,53.76,53.76,34900.0,43.1722,43.2363,43.0681,43.0681,34900.0
2007-02-01 13:30:00,53.75,53.86,53.75,53.76,18700.0,43.0601,43.1482,43.0601,43.0681,18700.0
2007-02-01 14:00:00,53.76,53.89,53.73,53.87,31600.0,43.0681,43.1722,43.0441,43.1562,31600.0
2007-02-01 14:30:00,53.87,54.04,53.87,53.99,82600.0,43.1562,43.2924,43.1562,43.2523,82600.0
2007-02-01 15:00:00,54.0,54.12,53.75,53.75,93300.0,43.2604,43.3565,43.0601,43.0601,93300.0
2007-02-01 15:30:00,53.76,53.8,53.51,53.55,113400.0,43.0681,43.1001,42.8678,42.8999,113400.0
2007-02-02 09:30:00,52.62,52.75,51.09,52.22,393300.0,42.1548,42.259,40.9291,41.8344,393300.0
2007-02-02 10:00:00,52.28,53.23,51.88,51.88,243500.0,41.8824,42.6435,41.562,41.562,243500.0
2007-02-02 10:30:00,51.88,52.14,50.8,50.95,232900.0,41.562,41.7703,40.6968,40.8169,232900.0
2007-02-02 11:00:00,50.96,52.19,50.88,52.0,121500.0,40.825,41.8103,40.7609,41.6581,121500.0
2007-02-02 11:30:00,52.0,52.3,52.0,52.01,98500.0,41.6581,41.8985,41.6581,41.6661,98500.0
2007-02-02 12:00:00,52.0,52.18,51.89,51.92,87500.0,41.6581,41.8023,41.57,41.594,87500.0
2007-02-02 12:30:00,51.93,52.31,51.92,52.12,77400.0,41.602,41.9065,41.594,41.7543,77400.0
2007-02-02 13:00:00,52.13,52.3,51.91,52.3,41800.0,41.7623,41.8985,41.586,41.8985,41800.0
2007-02-02 13:30:00,52.27,52.67,52.12,52.24,55600.0,41.8744,42.1949,41.7543,41.8504,55600.0
2007-02-02 14:00:00,52.21,52.55,52.14,52.5,26000.0,41.8264,42.0987,41.7703,42.0587,26000.0
2007-02-02 14:30:00,52.5,52.62,52.33,52.51,42100.0,42.0587,42.1548,41.9225,42.0667,42100.0
2007-02-02 15:00:00,52.52,53.39,52.51,53.24,120000.0,42.0747,42.7717,42.0667,42.6515,120000.0
2007-02-02 15:30:00,53.24,53.37,52.86,53.16,222100.0,42.6515,42.7557,42.3471,42.5874,222100.0
2007-02-05 09:30:00,53.0,53.44,52.8,53.13,117700.0,42.4592,42.8117,42.299,42.5634,117700.0
2007-02-05 10:00:00,53.18,53.19,52.66,52.73,85600.0,42.6034,42.6114,42.1869,42.2429,85600.0
2007-02-05 10:30:00,52.71,53.12,52.71,53.11,53600.0,42.2269,42.5554,42.2269,42.5474,53600.0
2007-02-05 11:00:00,53.11,53.55,53.11,53.42,95700.0,42.5474,42.8999,42.5474,42.7957,95700.0
2007-02-05 11:30:00,53.42,53.44,53.26,53.28,88700.0,42.7957,42.8117,42.6675,42.6836,88700.0
2007-02-05 12:00:00,53.29,53.41,53.24,53.41,82400.0,42.6916,42.7877,42.6515,42.7877,82400.0
2007-02-05 12:30:00,53.4,53.41,53.37,53.39,36700.0,42.7797,42.7877,42.7557,42.7717,36700.0
2007-02-05 13:00:00,53.39,53.41,53.22,53.22,49000.0,42.7717,42.7877,42.6355,42.6355,49000.0
2007-02-05 13:30:00,53.23,53.23,53.07,53.14,40800.0,42.6435,42.6435,42.5153,42.5714,40800.0
2007-02-05 14:00:00,53.14,53.39,53.14,53.38,88500.0,42.5714,42.7717,42.5714,42.7637,88500.0
2007-02-05 14:30:00,53.38,53.46,53.35,53.41,37300.0,42.7637,42.8278,42.7396,42.7877,37300.0
2007-02-05 15:00:00,53.42,53.46,53.12,53.14,154600.0,42.7957,42.8278,42.5554,42.5714,154600.0
2007-02-05 15:30:00,53.13,53.24,52.99,53.19,242000.0,42.5634,42.6515,42.4512,42.6114,242000.0
2007-02-06 09:30:00,52.5,52.95,52.5,52.8,125900.0,42.0587,42.4192,42.0587,42.299,125900.0
2007-02-06 10:00:00,52.77,52.77,52.41,52.49,168600.0,42.275,42.275,41.9866,42.0507,168600.0
2007-02-06 10:30:00,52.47,52.68,52.45,52.62,122800.0,42.0346,42.2029,42.0186,42.1548,122800.0
2007-02-06 11:00:00,52.62,52.73,52.47,52.53,71900.0,42.1548,42.2429,42.0346,42.0827,71900.0
2007-02-06 11:30:00,52.52,52.64,52.52,52.6,70700.0,42.0747,42.1708,42.0747,42.1388,70700.0
2007-02-06 12:00:00,52.59,52.69,52.56,52.67,35700.0,42.1308,42.2109,42.1067,42.1949,35700.0
2007-02-06 12:30:00,52.69,52.69,52.6,52.65,32300.0,42.2109,42.2109,42.1388,42.1788,32300.0
2007-02-06 13:00:00,52.66,53.11,52.65,53.11,91700.0,42.1869,42.5474,42.1788,42.5474,91700.0
2007-02-06 13:30:00,53.1,53.16,53.03,53.15,72400.0,42.5393,42.5874,42.4833,42.5794,72400.0
2007-02-06 14:00:00,53.15,53.31,53.14,53.29,86800.0,42.5794,42.7076,42.5714,42.6916,86800.0
2007-02-06 14:30:00,53.29,53.36,53.29,53.34,79100.0,42.6916,42.7476,42.6916,42.7316,79100.0
2007-02-06 15:00:00,53.33,53.68,53.32,53.57,115000.0,42.7236,43.004,42.7156,42.9159,115000.0
2007-02-06 15:30:00,53.55,53.56,53.33,53.4,85600.0,42.8999,42.9079,42.7236,42.7797,85600.0
2007-02-07 09:30:00,53.75,53.87,53.26,53.64,59600.0,43.0601,43.1562,42.6675,42.972,59600.0
2007-02-07 10:00:00,53.63,53.66,53.45,53.48,30400.0,42.9639,42.988,42.8197,42.8438,30400.0
2007-02-07 10:30:00,53.49,53.69,53.42,53.6,54200.0,42.8518,43.012,42.7957,42.9399,54200.0
2007-02-07 11:00:00,53.6,53.6,53.43,53.46,36400.0,42.9399,42.9399,42.8037,42.8278,36400.0
2007-02-07 11:30:00,53.45,53.57,53.45,53.55,32000.0,42.8197,42.9159,42.8197,42.8999,32000.0
2007-02-07 12:00:00,53.55,53.64,53.55,53.62,26100.0,42.8999,42.972,42.8999,42.9559,26100.0
2007-02-07 12:30:00,53.63,53.68,53.61,53.65,25300.0,42.9639,43.004,42.9479,42.98,25300.0
2007-02-07 13:00:00,53.64,53.7,53.63,53.63,30500.0,42.972,43.02,42.9639,42.9639,30500.0
2007-02-07 13:30:00,53.63,53.63,53.54,53.61,46200.0,42.9639,42.9639,42.8918,42.9479,46200.0
2007-02-07 14:00:00,53.61,53.83,53.61,53.81,79500.0,42.9479,43.1242,42.9479,43.1081,79500.0
2007-02-07 14:30:00,53.81,53.82,53.72,53.74,53100.0,43.1081,43.1162,43.036,43.0521,53100.0
2007-02-07 15:00:00,53.75,53.85,53.74,53.81,42200.0,43.0601,43.1402,43.0521,43.1081,42200.0
2007-02-07 15:30:00,53.81,53.88,53.78,53.82,115100.0,43.1081,43.1642,43.0841,43.1162,115100.0
2007-02-08 09:30:00,53.76,53.76,53.27,53.53,53700.0,43.0681,43.0681,42.6755,42.8838,53700.0
2007-02-08 10:00:00,53.53,53.63,53.37,53.39,33000.0,42.8838,42.9639,42.7557,42.7717,33000.0
2007-02-08 10:30:00,53.38,53.51,53.36,53.51,44500.0,42.7637,42.8678,42.7476,42.8678,44500.0
2007-02-08 11:00:00,53.48,53.53,53.31,53.35,33700.0,42.8438,42.8838,42.7076,42.7396,33700.0
2007-02-08 11:30:00,53.34,53.4,53.32,53.38,31000.0,42.7316,42.7797,42.7156,42.7637,31000.0
2007-02-08 12:00:00,53.39,53.39,53.3,53.35,24500.0,42.7717,42.7717,42.6996,42.7396,24500.0
2007-02-08 12:30:00,53.35,53.39,53.33,53.37,23100.0,42.7396,42.7717,42.7236,42.7557,23100.0
2007-02-08 13:00:00,53.36,53.46,53.36,53.46,20000.0,42.7476,42.8278,42.7476,42.8278,20000.0
2007-02-08 13:30:00,53.45,53.46,53.37,53.39,19300.0,42.8197,42.8278,42.7557,42.7717,19300.0
2007-02-08 14:00:00,53.39,53.39,53.31,53.37,29800.0,42.7717,42.7717,42.7076,42.7557,29800.0
2007-02-08 14:30:00,53.36,53.36,53.28,53.29,59000.0,42.7476,42.7476,42.6836,42.6916,59000.0
2007-02-08 15:00:00,53.28,53.37,53.23,53.33,33900.0,42.6836,42.7557,42.6435,42.7236,33900.0
2007-02-08 15:30:00,53.33,53.46,53.33,53.42,80200.0,42.7236,42.8278,42.7236,42.7957,80200.0
2007-02-09 09:30:00,53.58,53.86,53.49,53.58,34800.0,42.9239,43.1482,42.8518,42.9239,34800.0
2007-02-09 10:00:00,53.56,53.66,53.52,53.58,52000.0,42.9079,42.988,42.8758,42.9239,52000.0
2007-02-09 10:30:00,53.57,53.71,53.5,53.63,40900.0,42.9159,43.028,42.8598,42.9639,40900.0
2007-02-09 11:00:00,53.62,53.64,53.4,53.43,56100.0,42.9559,42.972,42.7797,42.8037,56100.0
2007-02-09 11:30:00,53.43,53.58,53.42,53.58,26800.0,42.8037,42.9239,42.7957,42.9239,26800.0
2007-02-09 12:00:00,53.58,53.58,53.36,53.37,28000.0,42.9239,42.9239,42.7476,42.7557,28000.0
2007-02-09 12:30:00,53.37,53.41,53.09,53.1,41000.0,42.7557,42.7877,42.5313,42.5393,41000.0
2007-02-09 13:00:00,53.09,53.11,52.99,53.0,23900.0,42.5313,42.5474,42.4512,42.4592,23900.0
2007-02-09 13:30:00,53.0,53.0,52.89,52.97,69400.0,42.4592,42.4592,42.3711,42.4352,69400.0
2007-02-09 14:00:00,52.97,52.97,52.85,52.85,29600.0,42.4352,42.4352,42.3391,42.3391,29600.0
2007-02-09 14:30:00,52.86,52.86,52.53,52.63,54300.0,42.3471,42.3471,42.0827,42.1628,54300.0
2007-02-09 15:00:00,52.64,52.96,52.63,52.94,54900.0,42.1708,42.4272,42.1628,42.4112,54900.0
2007-02-09 15:30:00,52.91,52.92,52.71,52.79,40000.0,42.3871,42.3951,42.2269,42.291,40000.0
2007-02-12 09:30:00,52.81,53.04,52.51,52.56,48700.0,42.307,42.4913,42.0667,42.1067,48700.0
2007-02-12 10:00:00,52.57,52.71,52.56,52.7,53000.0,42.1148,42.2269,42.1067,42.2189,53000.0
2007-02-12 10:30:00,52.69,52.75,52.63,52.72,54500.0,42.2109,42.259,42.1628,42.2349,54500.0
2007-02-12 11:00:00,52.74,52.74,52.63,52.71,50600.0,42.2509,42.2509,42.1628,42.2269,50600.0
2007-02-12 11:30:00,52.71,52.73,52.65,52.67,47700.0,42.2269,42.2429,42.1788,42.1949,47700.0
2007-02-12 12:00:00,52.68,52.88,52.68,52.87,35800.0,42.2029,42.3631,42.2029,42.3551,35800.0
2007-02-12 12:30:00,52.88,53.01,52.87,53.0,22400.0,42.3631,42.4672,42.3551,42.4592,22400.0
2007-02-12 13:00:00,53.01,53.07,52.94,53.05,27900.0,42.4672,42.5153,42.4112,42.4993,27900.0
2007-02-12 13:30:00,53.04,53.07,53.0,53.06,52600.0,42.4913,42.5153,42.4592,42.5073,52600.0
2007-02-12 14:00:00,53.06,53.13,53.03,53.06,46000.0,42.5073,42.5634,42.4833,42.5073,46000.0
2007-02-12 14:30:00,53.05,53.06,52.99,53.03,42100.0,42.4993,42.5073,42.4512,42.4833,42100.0
2007-02-12 15:00:00,53.03,53.07,53.01,53.07,31500.0,42.4833,42.5153,42.4672,42.5153,31500.0
2007-02-12 15:30:00,53.07,53.23,53.06,53.23,78900.0,42.5153,42.6435,42.5073,42.6435,78900.0
2007-02-13 09:30:00,53.16,53.31,52.94,53.04,38500.0,42.5874,42.7076,42.4112,42.4913,38500.0
2007-02-13 10:00:00,53.04,53.06,53.0,53.04,33100.0,42.4913,42.5073,42.4592,42.4913,33100.0
2007-02-13 10:30:00,53.03,53.09,53.01,53.03,104600.0,42.4833,42.5313,42.4672,42.4833,104600.0
2007-02-13 11:00:00,53.03,53.15,53.03,53.12,49000.0,42.4833,42.5794,42.4833,42.5554,49000.0
2007-02-13 11:30:00,53.12,53.14,53.08,53.14,40500.0,42.5554,42.5714,42.5233,42.5714,40500.0
2007-02-13 12:00:00,53.14,53.21,53.1,53.16,40700.0,42.5714,42.6275,42.5393,42.5874,40700.0
2007-02-13 12:30:00,53.15,53.19,53.15,53.17,27300.0,42.5794,42.6114,42.5794,42.5954,27300.0
2007-02-13 13:00:00,53.16,53.3,53.12,53.3,36600.0,42.5874,42.6996,42.5554,42.6996,36600.0
2007-02-13 13:30:00,53.3,53.3,53.28,53.3,34100.0,42.6996,42.6996,42.6836,42.6996,34100.0
2007-02-13 14:00:00,53.3,53.51,53.28,53.5,53900.0,42.6996,42.8678,42.6836,42.8598,53900.0
2007-02-13 14:30:00,53.48,53.52,53.48,53.5,44200.0,42.8438,42.8758,42.8438,42.8598,44200.0
2007-02-13 15:00:00,53.5,53.6,53.48,53.56,76200.0,42.8598,42.9399,42.8438,42.9079,76200.0
2007-02-13 15:30:00,53.56,53.57,53.46,53.53,64200.0,42.9079,42.9159,42.8278,42.8838,64200.0
2007-02-14 09:30:00,53.57,53.84,53.47,53.73,99600.0,42.9939,43.2106,42.9136,43.1223,99600.0
2007-02-14 10:00:00,53.74,54.05,53.67,53.92,91000.0,43.1303,43.3791,43.0741,43.2748,91000.0
2007-02-14 10:30:00,53.92,53.95,53.8,53.86,101100.0,43.2748,43.2988,43.1785,43.2266,101100.0
2007-02-14 11:00:00,53.85,54.2,53.84,54.2,117400.0,43.2186,43.4995,43.2106,43.4995,117400.0
2007-02-14 11:30:00,54.22,54.27,54.19,54.26,35900.0,43.5155,43.5557,43.4915,43.5476,35900.0
2007-02-14 12:00:00,54.27,54.4,54.23,54.39,84600.0,43.5557,43.66,43.5236,43.652,84600.0
2007-02-14 12:30:00,54.39,54.51,54.34,54.48,39600.0,43.652,43.7483,43.6118,43.7242,39600.0
2007-02-14 13:00:00,54.47,54.56,54.43,54.52,44100.0,43.7162,43.7884,43.6841,43.7563,44100.0
2007-02-14 13:30:00,54.5,54.77,54.49,54.75,80600.0,43.7403,43.9569,43.7322,43.9409,80600.0
2007-02-14 14:00:00,54.75,54.84,54.62,54.77,93500.0,43.9409,44.0131,43.8366,43.9569,93500.0
2007-02-14 14:30:00,54.78,55.03,54.77,54.94,125100.0,43.965,44.1656,43.9569,44.0934,125100.0
2007-02-14 15:00:00,54.91,55.02,54.86,54.99,109100.0,44.0693,44.1576,44.0292,44.1335,109100.0
2007-02-14 15:30:00,54.99,55.03,54.8,55.03,302100.0,44.1335,44.1656,43.981,44.1656,302100.0
2007-02-15 09:30:00,55.03,55.1,54.57,55.1,145700.0,44.1656,44.2218,43.7964,44.2218,145700.0
2007-02-15 10:00:00,55.11,55.67,55.11,55.55,165800.0,44.2298,44.6793,44.2298,44.583,165800.0
2007-02-15 10:30:00,55.55,55.62,55.43,55.55,136600.0,44.583,44.6391,44.4866,44.583,136600.0
2007-02-15 11:00:00,55.55,55.74,55.54,55.68,97800.0,44.583,44.7354,44.5749,44.6873,97800.0
2007-02-15 11:30:00,55.69,55.97,55.64,55.89,93000.0,44.6953,44.92,44.6552,44.8558,93000.0
2007-02-15 12:00:00,55.9,56.21,55.87,56.2,92800.0,44.8639,45.1127,44.8398,45.1046,92800.0
2007-02-15 12:30:00,56.19,56.29,56.13,56.17,104400.0,45.0966,45.1769,45.0484,45.0806,104400.0
2007-02-15 13:00:00,56.18,56.25,56.08,56.11,71400.0,45.0886,45.1448,45.0083,45.0324,71400.0
2007-02-15 13:30:00,56.1,56.21,56.02,56.15,104800.0,45.0244,45.1127,44.9602,45.0645,104800.0
2007-02-15 14:00:00,56.14,56.46,56.13,56.31,211200.0,45.0565,45.3133,45.0484,45.1929,211200.0
2007-02-15 14:30:00,56.32,56.53,56.32,56.5,86000.0,45.2009,45.3695,45.2009,45.3454,86000.0
2007-02-15 15:00:00,56.5,56.57,56.43,56.5,138600.0,45.3454,45.4016,45.2892,45.3454,138600.0
2007-02-15 15:30:00,56.51,56.51,56.38,56.41,246200.0,45.3534,45.3534,45.2491,45.2732,246200.0
2007-02-16 09:30:00,56.2,57.22,56.07,56.85,176600.0,45.1046,45.9233,45.0003,45.6263,176600.0
2007-02-16 10:00:00,56.86,57.3,56.69,57.23,154200.0,45.6343,45.9875,45.4979,45.9313,154200.0
2007-02-16 10:30:00,57.25,57.6,57.19,57.54,149900.0,45.9473,46.2282,45.8992,46.1801,149900.0
2007-02-16 11:00:00,57.54,57.56,57.21,57.45,173000.0,46.1801,46.1961,45.9152,46.1078,173000.0
2007-02-16 11:30:00,57.45,57.46,57.28,57.36,75900.0,46.1078,46.1159,45.9714,46.0356,75900.0
2007-02-16 12:00:00,57.35,57.46,57.24,57.36,92800.0,46.0276,46.1159,45.9393,46.0356,92800.0
2007-02-16 12:30:00,57.35,57.39,57.03,57.11,147000.0,46.0276,46.0597,45.7708,45.835,147000.0
2007-02-16 13:00:00,57.1,57.23,57.0,57.0,81800.0,45.8269,45.9313,45.7467,45.7467,81800.0
2007-02-16 13:30:00,57.03,57.03,56.4,56.4,111800.0,45.7708,45.7708,45.2651,45.2651,111800.0
2007-02-16 14:00:00,56.36,56.47,56.27,56.47,76800.0,45.233,45.3213,45.1608,45.3213,76800.0
2007-02-16 14:30:00,56.47,56.59,56.4,56.42,96900.0,45.3213,45.4176,45.2651,45.2812,96900.0
2007-02-16 15:00:00,56.39,56.44,56.23,56.3,85600.0,45.2571,45.2972,45.1287,45.1849,85600.0
2007-02-16 15:30:00,56.3,56.39,56.17,56.23,102400.0,45.1849,45.2571,45.0806,45.1287,102400.0
2007-02-20 09:30:00,56.09,56.1,55.17,55.25,90500.0,45.0163,45.0244,44.278,44.3422,90500.0
2007-02-20 10:00:00,55.25,55.3,54.77,55.2,93400.0,44.3422,44.3823,43.9569,44.3021,93400.0
2007-02-20 10:30:00,55.2,55.89,55.2,55.88,65500.0,44.3021,44.8558,44.3021,44.8478,65500.0
2007-02-20 11:00:00,55.85,55.93,55.45,55.73,57900.0,44.8237,44.8879,44.5027,44.7274,57900.0
2007-02-20 11:30:00,55.71,55.89,55.71,55.89,37000.0,44.7114,44.8558,44.7114,44.8558,37000.0
2007-02-20 12:00:00,55.88,56.01,55.78,55.96,42100.0,44.8478,44.9521,44.7675,44.912,42100.0
2007-02-20 12:30:00,55.96,55.99,55.89,55.9,20600.0,44.912,44.9361,44.8558,44.8639,20600.0
2007-02-20 13:00:00,55.89,55.89,55.75,55.83,25500.0,44.8558,44.8558,44.7435,44.8077,25500.0
2007-02-20 13:30:00,55.83,55.89,55.76,55.88,26800.0,44.8077,44.8558,44.7515,44.8478,26800.0
2007-02-20 14:00:00,55.87,55.9,55.77,55.9,31300.0,44.8398,44.8639,44.7595,44.8639,31300.0
2007-02-20 14:30:00,55.9,55.92,55.76,55.92,38700.0,44.8639,44.8799,44.7515,44.8799,38700.0
2007-02-20 15:00:00,55.93,55.93,55.77,55.88,37700.0,44.8879,44.8879,44.7595,44.8478,37700.0
2007-02-20 15:30:00,55.88,56.04,55.86,55.94,76900.0,44.8478,44.9762,44.8318,44.896,76900.0
2007-02-21 09:30:00,55.9,55.9,55.29,55.86,39100.0,44.8639,44.8639,44.3743,44.8318,39100.0
2007-02-21 10:00:00,55.87,55.98,55.73,55.83,37500.0,44.8398,44.9281,44.7274,44.8077,37500.0
2007-02-21 10:30:00,55.86,55.95,55.75,55.93,47800.0,44.8318,44.904,44.7435,44.8879,47800.0
2007-02-21 11:00:00,55.92,56.21,55.9,56.15,28900.0,44.8799,45.1127,44.8639,45.0645,28900.0
2007-02-21 11:30:00,56.16,56.23,56.06,56.06,22300.0,45.0725,45.1287,44.9923,44.9923,22300.0
2007-02-21 12:00:00,56.04,56.2,56.0,56.19,33800.0,44.9762,45.1046,44.9441,45.0966,33800.0
2007-02-21 12:30:00,56.19,56.2,56.02,56.03,19800.0,45.0966,45.1046,44.9602,44.9682,19800.0
2007-02-21 13:00:00,56.04,56.21,55.9,56.17,51600.0,44.9762,45.1127,44.8639,45.0806,51600.0
2007-02-21 13:30:00,56.17,56.17,55.82,55.9,20100.0,45.0806,45.0806,44.7997,44.8639,20100.0
2007-02-21 14:00:00,55.92,56.1,55.91,56.05,38300.0,44.8799,45.0244,44.8719,44.9842,38300.0
2007-02-21 14:30:00,56.05,56.32,56.01,56.28,96100.0,44.9842,45.2009,44.9521,45.1688,96100.0
2007-02-21 15:00:00,56.27,56.33,56.13,56.21,46300.0,45.1608,45.209,45.0484,45.1127,46300.0
2007-02-21 15:30:00,56.25,56.48,56.25,56.39,70500.0,45.1448,45.3293,45.1448,45.2571,70500.0
2007-02-22 09:30:00,56.41,56.44,56.01,56.03,22700.0,45.2732,45.2972,44.9521,44.9682,22700.0
2007-02-22 10:00:00,56.05,56.12,55.91,56.0,20200.0,44.9842,45.0404,44.8719,44.9441,20200.0
2007-02-22 10:30:00,56.0,56.02,55.96,55.97,17700.0,44.9441,44.9602,44.912,44.92,17700.0
2007-02-22 11:00:00,55.97,55.97,55.69,55.69,18400.0,44.92,44.92,44.6953,44.6953,18400.0
2007-02-22 11:30:00,55.68,55.7,55.44,55.53,58100.0,44.6873,44.7033,44.4947,44.5669,58100.0
2007-02-22 12:00:00,55.54,55.59,55.39,55.54,40800.0,44.5749,44.6151,44.4545,44.5749,40800.0
2007-02-22 12:30:00,55.54,55.6,55.47,55.49,47900.0,44.5749,44.6231,44.5188,44.5348,47900.0
2007-02-22 13:00:00,55.49,55.49,55.22,55.26,33600.0,44.5348,44.5348,44.3181,44.3502,33600.0
2007-02-22 13:30:00,55.25,55.41,55.22,55.41,49200.0,44.3422,44.4706,44.3181,44.4706,49200.0
2007-02-22 14:00:00,55.4,55.53,55.3,55.31,45600.0,44.4626,44.5669,44.3823,44.3903,45600.0
2007-02-22 14:30:00,55.31,55.31,55.08,55.16,45800.0,44.3903,44.3903,44.2057,44.27,45800.0
2007-02-22 15:00:00,55.16,55.29,55.16,55.18,53800.0,44.27,44.3743,44.27,44.286,53800.0
2007-02-22 15:30:00,55.2,55.35,55.2,55.33,59300.0,44.3021,44.4224,44.3021,44.4064,59300.0
2007-02-23 09:30:00,56.01,56.4,55.68,55.69,98500.0,44.9521,45.2651,44.6873,44.6953,98500.0
2007-02-23 10:00:00,55.69,56.0,55.64,55.8,117700.0,44.6953,44.9441,44.6552,44.7836,117700.0
2007-02-23 10:30:00,55.8,56.05,55.8,55.93,49500.0,44.7836,44.9842,44.7836,44.8879,49500.0
2007-02-23 11:00:00,55.94,56.27,55.93,56.12,85200.0,44.896,45.1608,44.8879,45.0404,85200.0
2007-02-23 11:30:00,56.1,56.12,56.04,56.1,39300.0,45.0244,45.0404,44.9762,45.0244,39300.0
2007-02-23 12:00:00,56.11,56.13,56.03,56.11,45400.0,45.0324,45.0484,44.9682,45.0324,45400.0
2007-02-23 12:30:00,56.1,56.27,56.09,56.23,48100.0,45.0244,45.1608,45.0163,45.1287,48100.0
2007-02-23 13:00:00,56.22,56.39,56.17,56.39,53700.0,45.1207,45.2571,45.0806,45.2571,53700.0
2007-02-23 13:30:00,56.37,56.54,56.33,56.5,46800.0,45.2411,45.3775,45.209,45.3454,46800.0
2007-02-23 14:00:00,56.5,56.65,56.5,56.53,55000.0,45.3454,45.4658,45.3454,45.3695,55000.0
2007-02-23 14:30:00,56.51,56.61,56.48,56.6,60000.0,45.3534,45.4337,45.3293,45.4257,60000.0
2007-02-23 15:00:00,56.58,56.63,56.49,56.57,72700.0,45.4096,45.4497,45.3374,45.4016,72700.0
2007-02-23 15:30:00,56.55,56.69,56.54,56.64,113000.0,45.3855,45.4979,45.3775,45.4578,113000.0
2007-02-26 09:30:00,56.44,57.28,56.36,56.41,78600.0,45.2972,45.9714,45.233,45.2732,78600.0
2007-02-26 10:00:00,56.41,56.41,55.85,55.87,78600.0,45.2732,45.2732,44.8237,44.8398,78600.0
2007-02-26 10:30:00,55.83,55.92,55.51,55.65,64800.0,44.8077,44.8799,44.5509,44.6632,64800.0
2007-02-26 11:00:00,55.66,55.86,55.62,55.86,88400.0,44.6712,44.8318,44.6391,44.8318,88400.0
2007-02-26 11:30:00,55.86,55.87,55.76,55.79,40300.0,44.8318,44.8398,44.7515,44.7756,40300.0
2007-02-26 12:00:00,55.79,55.81,55.49,55.54,86600.0,44.7756,44.7916,44.5348,44.5749,86600.0
2007-02-26 12:30:00,55.54,55.54,55.25,55.26,53100.0,44.5749,44.5749,44.3422,44.3502,53100.0
2007-02-26 13:00:00,55.26,55.46,55.21,55.4,33900.0,44.3502,44.5107,44.3101,44.4626,33900.0
2007-02-26 13:30:00,55.4,55.45,55.39,55.41,25100.0,44.4626,44.5027,44.4545,44.4706,25100.0
2007-02-26 14:00:00,55.41,55.42,55.34,55.42,34300.0,44.4706,44.4786,44.4144,44.4786,34300.0
2007-02-26 14:30:00,55.42,55.57,55.41,55.45,31300.0,44.4786,44.599,44.4706,44.5027,31300.0
2007-02-26 15:00:00,55.46,55.54,55.32,55.45,38900.0,44.5107,44.5749,44.3984,44.5027,38900.0
2007-02-26 15:30:00,55.45,55.7,55.44,55.7,81100.0,44.5027,44.7033,44.4947,44.7033,81100.0
2007-02-27 09:30:00,54.79,54.79,53.09,53.5,100500.0,43.973,43.973,42.6086,42.9377,100500.0
2007-02-27 10:00:00,53.5,54.31,53.5,54.24,93900.0,42.9377,43.5878,42.9377,43.5316,93900.0
2007-02-27 10:30:00,54.25,54.81,53.33,54.72,65100.0,43.5396,43.9891,42.8012,43.9168,65100.0
2007-02-27 11:00:00,54.69,54.69,54.15,54.19,40100.0,43.8927,43.8927,43.4594,43.4915,40100.0
2007-02-27 11:30:00,54.19,54.34,54.07,54.19,45400.0,43.4915,43.6118,43.3951,43.4915,45400.0
2007-02-27 12:00:00,54.19,54.22,53.91,53.96,24000.0,43.4915,43.5155,43.2667,43.3069,24000.0
2007-02-27 12:30:00,53.96,54.02,53.78,53.9,38500.0,43.3069,43.355,43.1624,43.2587,38500.0
2007-02-27 13:00:00,53.87,53.91,53.7,53.71,25800.0,43.2346,43.2667,43.0982,43.1062,25800.0
2007-02-27 13:30:00,53.71,53.72,53.53,53.62,33500.0,43.1062,43.1142,42.9618,43.034,33500.0
2007-02-27 14:00:00,53.61,53.62,53.16,53.17,54800.0,43.026,43.034,42.6648,42.6728,54800.0
2007-02-27 14:30:00,53.17,53.44,52.56,52.59,77300.0,42.6728,42.8895,42.1833,42.2073,77300.0
2007-02-27 15:00:00,52.65,53.61,52.09,53.4,133100.0,42.2555,43.026,41.8061,42.8574,133100.0
2007-02-27 15:30:00,53.38,53.71,53.34,53.38,65500.0,42.8414,43.1062,42.8093,42.8414,65500.0
2007-02-28 09:30:00,53.49,53.69,52.63,52.96,128400.0,42.9297,43.0902,42.2394,42.5043,128400.0
2007-02-28 10:00:00,52.88,53.35,52.75,53.35,80500.0,42.4401,42.8173,42.3358,42.8173,80500.0
2007-02-28 10:30:00,53.43,53.85,52.95,53.63,83500.0,42.8815,43.2186,42.4963,43.042,83500.0
2007-02-28 11:00:00,53.66,53.81,53.52,53.75,43300.0,43.0661,43.1865,42.9537,43.1383,43300.0
2007-02-28 11:30:00,53.75,53.87,53.73,53.76,42000.0,43.1383,43.2346,43.1223,43.1463,42000.0
2007-02-28 12:00:00,53.75,53.88,53.67,53.84,74800.0,43.1383,43.2427,43.0741,43.2106,74800.0
2007-02-28 12:30:00,53.81,53.9,53.75,53.84,32700.0,43.1865,43.2587,43.1383,43.2106,32700.0
2007-02-28 13:00:00,53.82,53.97,53.75,53.95,32400.0,43.1945,43.3149,43.1383,43.2988,32400.0
2007-02-28 13:30:00,53.97,54.0,53.86,53.89,33100.0,43.3149,43.339,43.2266,43.2507,33100.0
2007-02-28 14:00:00,53.89,53.94,53.64,53.69,36200.0,43.2507,43.2908,43.05,43.0902,36200.0
2007-02-28 14:30:00,53.7,53.75,53.56,53.6,66600.0,43.0982,43.1383,42.9858,43.0179,66600.0
2007-02-28 15:00:00,53.61,53.61,53.43,53.47,83700.0,43.026,43.026,42.8815,42.9136,83700.0
2007-02-28 15:30:00,53.47,53.66,53.38,53.66,139900.0,42.9136,43.0661,42.8414,43.0661,139900.0
2007-03-01 09:30:00,53.03,53.04,51.47,52.26,137000.0,42.5605,42.5685,41.3085,41.9425,137000.0
2007-03-01 10:00:00,52.26,52.72,51.92,52.36,101000.0,41.9425,42.3117,41.6696,42.0227,101000.0
2007-03-01 10:30:00,52.41,52.96,51.95,52.84,80900.0,42.0629,42.5043,41.6937,42.408,80900.0
2007-03-01 11:00:00,52.85,53.07,52.48,52.58,102700.0,42.416,42.5926,42.1191,42.1993,102700.0
2007-03-01 11:30:00,52.67,52.95,52.64,52.87,46500.0,42.2715,42.4963,42.2475,42.4321,46500.0
2007-03-01 12:00:00,52.87,53.0,52.83,52.83,58300.0,42.4321,42.5364,42.4,42.4,58300.0
2007-03-01 12:30:00,52.83,52.9,52.78,52.87,22600.0,42.4,42.4561,42.3598,42.4321,22600.0
2007-03-01 13:00:00,52.85,53.04,52.81,52.98,26500.0,42.416,42.5685,42.3839,42.5203,26500.0
2007-03-01 13:30:00,52.98,53.03,52.8,53.02,21400.0,42.5203,42.5605,42.3759,42.5524,21400.0
2007-03-01 14:00:00,53.02,53.45,53.02,53.2,47100.0,42.5524,42.8976,42.5524,42.6969,47100.0
2007-03-01 14:30:00,53.2,53.49,53.1,53.42,50800.0,42.6969,42.9297,42.6167,42.8735,50800.0
2007-03-01 15:00:00,53.41,53.42,53.01,53.14,51800.0,42.8654,42.8735,42.5444,42.6488,51800.0
2007-03-01 15:30:00,53.14,53.17,52.87,53.01,80800.0,42.6488,42.6728,42.4321,42.5444,80800.0
2007-03-02 09:30:00,52.95,52.95,52.2,52.64,78700.0,42.4963,42.4963,41.8943,42.2475,78700.0
2007-03-02 10:00:00,52.65,52.79,52.3,52.42,67700.0,42.2555,42.3679,41.9746,42.0709,67700.0
2007-03-02 10:30:00,52.43,52.48,52.32,52.39,53400.0,42.0789,42.1191,41.9906,42.0468,53400.0
2007-03-02 11:00:00,52.39,52.48,52.3,52.32,95400.0,42.0468,42.1191,41.9746,41.9906,95400.0
2007-03-02 11:30:00,52.33,52.44,52.29,52.44,54700.0,41.9987,42.087,41.9666,42.087,54700.0
2007-03-02 12:00:00,52.44,52.47,52.31,52.31,42200.0,42.087,42.111,41.9826,41.9826,42200.0
2007-03-02 12:30:00,52.31,52.34,52.23,52.31,38200.0,41.9826,42.0067,41.9184,41.9826,38200.0
2007-03-02 13:00:00,52.31,52.32,52.13,52.13,27600.0,41.9826,41.9906,41.8382,41.8382,27600.0
2007-03-02 13:30:00,52.14,52.41,52.09,52.4,42900.0,41.8462,42.0629,41.8061,42.0549,42900.0
2007-03-02 14:00:00,52.38,52.38,51.95,51.95,35800.0,42.0388,42.0388,41.6937,41.6937,35800.0
2007-03-02 14:30:00,51.95,52.08,51.9,51.95,37700.0,41.6937,41.798,41.6536,41.6937,37700.0
2007-03-02 15:00:00,51.94,52.04,51.93,51.95,39500.0,41.6857,41.7659,41.6776,41.6937,39500.0
2007-03-02 15:30:00,51.94,51.95,51.55,51.56,93200.0,41.6857,41.6937,41.3727,41.3807,93200.0
2007-03-05 09:30:00,50.85,51.5,50.18,50.6,86300.0,40.8109,41.3325,40.2731,40.6102,86300.0
2007-03-05 10:00:00,50.65,50.98,50.41,50.66,56600.0,40.6503,40.9152,40.4577,40.6584,56600.0
2007-03-05 10:30:00,50.66,50.98,50.5,50.98,69100.0,40.6584,40.9152,40.53,40.9152,69100.0
2007-03-05 11:00:00,50.98,51.35,50.92,51.2,38000.0,40.9152,41.2121,40.867,41.0918,38000.0
2007-03-05 11:30:00,51.19,51.27,50.89,50.94,43300.0,41.0837,41.1479,40.843,40.8831,43300.0
2007-03-05 12:00:00,50.94,51.25,50.88,51.23,45200.0,40.8831,41.1319,40.8349,41.1158,45200.0
2007-03-05 12:30:00,51.23,51.29,50.91,50.97,44200.0,41.1158,41.164,40.859,40.9072,44200.0
2007-03-05 13:00:00,50.96,51.2,50.82,50.94,51800.0,40.8991,41.0918,40.7868,40.8831,51800.0
2007-03-05 13:30:00,50.94,51.23,50.94,51.23,26800.0,40.8831,41.1158,40.8831,41.1158,26800.0
2007-03-05 14:00:00,51.23,51.26,50.96,51.04,31700.0,41.1158,41.1399,40.8991,40.9634,31700.0
2007-03-05 14:30:00,51.04,51.18,50.97,51.06,39800.0,40.9634,41.0757,40.9072,40.9794,39800.0
2007-03-05 15:00:00,51.05,51.12,51.0,51.05,80700.0,40.9714,41.0276,40.9312,40.9714,80700.0
2007-03-05 15:30:00,51.06,51.07,50.74,50.74,95400.0,40.9794,40.9874,40.7226,40.7226,95400.0
2007-03-06 09:30:00,51.15,51.42,50.91,51.03,59200.0,41.0516,41.2683,40.859,40.9553,59200.0
2007-03-06 10:00:00,51.0,51.06,50.66,50.91,43800.0,40.9312,40.9794,40.6584,40.859,43800.0
2007-03-06 10:30:00,50.9,50.92,50.63,50.65,43000.0,40.851,40.867,40.6343,40.6503,43000.0
2007-03-06 11:00:00,50.64,50.8,50.63,50.72,51800.0,40.6423,40.7707,40.6343,40.7065,51800.0
2007-03-06 11:30:00,50.72,50.82,50.58,50.59,44200.0,40.7065,40.7868,40.5942,40.6022,44200.0
2007-03-06 12:00:00,50.6,50.67,50.5,50.54,43400.0,40.6102,40.6664,40.53,40.5621,43400.0
2007-03-06 12:30:00,50.54,50.73,50.51,50.67,34300.0,40.5621,40.7146,40.538,40.6664,34300.0
2007-03-06 13:00:00,50.67,50.9,50.65,50.76,35200.0,40.6664,40.851,40.6503,40.7386,35200.0
2007-03-06 13:30:00,50.75,50.85,50.63,50.64,48900.0,40.7306,40.8109,40.6343,40.6423,48900.0
2007-03-06 14:00:00,50.65,50.84,50.64,50.82,84600.0,40.6503,40.8028,40.6423,40.7868,84600.0
2007-03-06 14:30:00,50.82,50.91,50.82,50.87,64400.0,40.7868,40.859,40.7868,40.8269,64400.0
2007-03-06 15:00:00,50.87,51.03,50.82,51.0,146900.0,40.8269,40.9553,40.7868,40.9312,146900.0
2007-03-06 15:30:00,51.01,51.09,50.93,51.03,141200.0,40.9393,41.0035,40.8751,40.9553,141200.0
2007-03-07 09:30:00,50.9,51.29,50.58,51.06,67200.0,40.851,41.164,40.5942,40.9794,67200.0
2007-03-07 10:00:00,51.02,51.56,50.98,51.52,67500.0,40.9473,41.3807,40.9152,41.3486,67500.0
2007-03-07 10:30:00,51.49,51.53,51.16,51.21,27900.0,41.3245,41.3566,41.0597,41.0998,27900.0
2007-03-07 11:00:00,51.2,51.5,51.11,51.24,46100.0,41.0918,41.3325,41.0195,41.1239,46100.0
2007-03-07 11:30:00,51.24,51.33,50.98,51.21,36400.0,41.1239,41.1961,40.9152,41.0998,36400.0
2007-03-07 12:00:00,51.2,51.36,51.17,51.24,29800.0,41.0918,41.2202,41.0677,41.1239,29800.0
2007-03-07 12:30:00,51.25,51.56,51.24,51.55,41600.0,41.1319,41.3807,41.1239,41.3727,41600.0
2007-03-07 13:00:00,51.52,51.73,51.46,51.63,40600.0,41.3486,41.5171,41.3004,41.4369,40600.0
2007-03-07 13:30:00,51.64,51.72,51.59,51.69,28900.0,41.4449,41.5091,41.4048,41.485,28900.0
2007-03-07 14:00:00,51.69,51.74,51.52,51.56,53600.0,41.485,41.5252,41.3486,41.3807,53600.0
2007-03-07 14:30:00,51.57,51.76,51.45,51.7,48000.0,41.3887,41.5412,41.2924,41.493,48000.0
2007-03-07 15:00:00,51.7,51.85,51.66,51.7,69300.0,41.493,41.6134,41.4609,41.493,69300.0
2007-03-07 15:30:00,51.69,51.73,51.55,51.6,92600.0,41.485,41.5171,41.3727,41.4128,92600.0
2007-03-08 09:30:00,52.13,52.61,52.05,52.54,99000.0,41.8382,42.2234,41.7739,42.1672,99000.0
2007-03-08 10:00:00,52.56,52.96,52.54,52.75,72600.0,42.1833,42.5043,42.1672,42.3358,72600.0
2007-03-08 10:30:00,52.75,52.75,52.52,52.53,47000.0,42.3358,42.3358,42.1512,42.1592,47000.0
2007-03-08 11:00:00,52.52,52.56,52.29,52.38,43200.0,42.1512,42.1833,41.9666,42.0388,43200.0
2007-03-08 11:30:00,52.37,52.46,52.35,52.38,24500.0,42.0308,42.103,42.0147,42.0388,24500.0
2007-03-08 12:00:00,52.38,52.38,52.26,52.29,19300.0,42.0388,42.0388,41.9425,41.9666,19300.0
2007-03-08 12:30:00,52.3,52.35,52.25,52.26,27100.0,41.9746,42.0147,41.9345,41.9425,27100.0
2007-03-08 13:00:00,52.28,52.29,52.15,52.24,28900.0,41.9585,41.9666,41.8542,41.9264,28900.0
2007-03-08 13:30:00,52.24,52.25,52.22,52.22,17800.0,41.9264,41.9345,41.9104,41.9104,17800.0
2007-03-08 14:00:00,52.22,52.25,52.02,52.1,62000.0,41.9104,41.9345,41.7499,41.8141,62000.0
2007-03-08 14:30:00,52.1,52.18,52.0,52.18,81500.0,41.8141,41.8783,41.7338,41.8783,81500.0
2007-03-08 15:00:00,52.18,52.27,52.02,52.09,80300.0,41.8783,41.9505,41.7499,41.8061,80300.0
2007-03-08 15:30:00,52.09,52.15,52.01,52.11,109200.0,41.8061,41.8542,41.7418,41.8221,109200.0
2007-03-09 09:30:00,52.56,52.57,52.0,52.02,34900.0,42.1833,42.1913,41.7338,41.7499,34900.0
2007-03-09 10:00:00,52.01,52.12,51.8,51.94,46700.0,41.7418,41.8301,41.5733,41.6857,46700.0
2007-03-09 10:30:00,51.95,52.03,51.83,51.96,29800.0,41.6937,41.7579,41.5974,41.7017,29800.0
2007-03-09 11:00:00,51.96,52.0,51.89,51.93,37400.0,41.7017,41.7338,41.6455,41.6776,37400.0
2007-03-09 11:30:00,51.92,52.06,51.92,51.96,23300.0,41.6696,41.782,41.6696,41.7017,23300.0
2007-03-09 12:00:00,51.96,52.03,51.92,52.02,19900.0,41.7017,41.7579,41.6696,41.7499,19900.0
2007-03-09 12:30:00,52.04,52.04,51.86,51.87,26200.0,41.7659,41.7659,41.6215,41.6295,26200.0
2007-03-09 13:00:00,51.86,52.07,51.86,51.93,44300.0,41.6215,41.79,41.6215,41.6776,44300.0
2007-03-09 13:30:00,51.93,51.99,51.85,51.9,31200.0,41.6776,41.7258,41.6134,41.6536,31200.0
2007-03-09 14:00:00,51.9,51.94,51.75,51.91,71700.0,41.6536,41.6857,41.5332,41.6616,71700.0
2007-03-09 14:30:00,51.89,52.02,51.84,51.97,70800.0,41.6455,41.7499,41.6054,41.7097,70800.0
2007-03-09 15:00:00,51.97,52.08,51.94,52.01,38100.0,41.7097,41.798,41.6857,41.7418,38100.0
2007-03-09 15:30:00,51.99,52.07,51.97,52.0,78000.0,41.7258,41.79,41.7097,41.7338,78000.0
2007-03-12 09:30:00,52.0,52.2,52.0,52.0,7800.0,41.7338,41.8943,41.7338,41.7338,7800.0
2007-03-12 10:00:00,51.99,51.99,51.79,51.85,17600.0,41.7258,41.7258,41.5653,41.6134,17600.0
2007-03-12 10:30:00,51.78,51.88,51.68,51.82,16800.0,41.5573,41.6375,41.477,41.5894,16800.0
2007-03-12 11:00:00,51.79,51.81,51.7,51.7,2700.0,41.5653,41.5813,41.493,41.493,2700.0
2007-03-12 11:30:00,51.61,51.62,51.56,51.56,14800.0,41.4208,41.4288,41.3807,41.3807,14800.0
2007-03-12 12:00:00,51.57,51.66,51.55,51.55,17100.0,41.3887,41.4609,41.3727,41.3727,17100.0
2007-03-12 12:30:00,51.54,51.54,51.34,51.53,35700.0,41.3646,41.3646,41.2041,41.3566,35700.0
2007-03-12 13:00:00,51.55,51.66,51.48,51.48,23700.0,41.3727,41.4609,41.3165,41.3165,23700.0
2007-03-12 13:30:00,51.46,51.71,51.44,51.67,31900.0,41.3004,41.5011,41.2844,41.469,31900.0
2007-03-12 14:00:00,51.66,51.69,51.57,51.64,33400.0,41.4609,41.485,41.3887,41.4449,33400.0
2007-03-12 14:30:00,51.63,51.68,51.54,51.63,24100.0,41.4369,41.477,41.3646,41.4369,24100.0
2007-03-12 15:00:00,51.62,51.71,51.6,51.63,27000.0,41.4288,41.5011,41.4128,41.4369,27000.0
2007-03-12 15:30:00,51.61,51.64,51.53,51.6,54200.0,41.4208,41.4449,41.3566,41.4128,54200.0
2007-03-13 09:30:00,51.31,51.43,51.07,51.24,21100.0,41.18,41.2764,40.9874,41.1239,21100.0
2007-03-13 10:00:00,51.26,51.36,51.13,51.15,23400.0,41.1399,41.2202,41.0356,41.0516,23400.0
2007-03-13 10:30:00,51.19,51.26,51.1,51.16,17000.0,41.0837,41.1399,41.0115,41.0597,17000.0
2007-03-13 11:00:00,51.15,51.24,51.1,51.1,26400.0,41.0516,41.1239,41.0115,41.0115,26400.0
2007-03-13 11:30:00,51.1,51.18,51.1,51.18,51000.0,41.0115,41.0757,41.0115,41.0757,51000.0
2007-03-13 12:00:00,51.16,51.2,51.0,51.0,44500.0,41.0597,41.0918,40.9312,40.9312,44500.0
2007-03-13 12:30:00,51.0,51.07,51.0,51.04,74300.0,40.9312,40.9874,40.9312,40.9634,74300.0
2007-03-13 13:00:00,51.04,51.08,50.95,50.95,49600.0,40.9634,40.9955,40.8911,40.8911,49600.0
2007-03-13 13:30:00,50.91,50.96,50.69,50.78,48500.0,40.859,40.8991,40.6824,40.7547,48500.0
2007-03-13 14:00:00,50.74,50.76,50.33,50.46,31900.0,40.7226,40.7386,40.3935,40.4979,31900.0
2007-03-13 14:30:00,50.45,50.62,50.35,50.38,34800.0,40.4898,40.6263,40.4096,40.4337,34800.0
2007-03-13 15:00:00,50.37,50.39,50.16,50.24,53700.0,40.4256,40.4417,40.2571,40.3213,53700.0
2007-03-13 15:30:00,50.26,50.32,50.02,50.19,119700.0,40.3373,40.3855,40.1447,40.2812,119700.0
2007-03-14 09:30:00,50.12,50.62,49.54,49.59,77000.0,40.225,40.6263,39.7595,39.7996,77000.0
2007-03-14 10:00:00,49.6,49.94,49.44,49.83,66100.0,39.8076,40.0805,39.6792,39.9922,66100.0
2007-03-14 10:30:00,49.83,50.11,49.78,49.89,55200.0,39.9922,40.217,39.9521,40.0404,55200.0
2007-03-14 11:00:00,49.89,49.92,49.75,49.82,16900.0,40.0404,40.0645,39.928,39.9842,16900.0
2007-03-14 11:30:00,49.82,49.92,49.75,49.8,20600.0,39.9842,40.0645,39.928,39.9682,20600.0
2007-03-14 12:00:00,49.8,49.82,49.32,49.52,41000.0,39.9682,39.9842,39.5829,39.7434,41000.0
2007-03-14 12:30:00,49.52,49.56,49.32,49.38,36200.0,39.7434,39.7755,39.5829,39.6311,36200.0
2007-03-14 13:00:00,49.41,49.94,49.38,49.84,47700.0,39.6552,40.0805,39.6311,40.0003,47700.0
2007-03-14 13:30:00,49.84,49.91,49.64,49.73,46600.0,40.0003,40.0564,39.8397,39.912,46600.0
2007-03-14 14:00:00,49.77,49.92,49.64,49.91,30100.0,39.9441,40.0645,39.8397,40.0564,30100.0
2007-03-14 14:30:00,49.92,50.2,49.9,50.01,35000.0,40.0645,40.2892,40.0484,40.1367,35000.0
2007-03-14 15:00:00,50.0,50.09,49.91,50.09,63100.0,40.1287,40.2009,40.0564,40.2009,63100.0
2007-03-14 15:30:00,50.08,50.09,49.8,49.85,136000.0,40.1929,40.2009,39.9682,40.0083,136000.0
2007-03-15 09:30:00,49.91,50.56,49.86,50.39,51600.0,40.0564,40.5781,40.0163,40.4417,51600.0
2007-03-15 10:00:00,50.4,50.47,50.37,50.45,34900.0,40.4497,40.5059,40.4256,40.4898,34900.0
2007-03-15 10:30:00,50.45,50.5,50.4,50.45,34000.0,40.4898,40.53,40.4497,40.4898,34000.0
2007-03-15 11:00:00,50.46,50.62,50.41,50.47,32400.0,40.4979,40.6263,40.4577,40.5059,32400.0
2007-03-15 11:30:00,50.47,50.5,50.3,50.38,20700.0,40.5059,40.53,40.3694,40.4337,20700.0
2007-03-15 12:00:00,50.37,50.56,50.36,50.44,78000.0,40.4256,40.5781,40.4176,40.4818,78000.0
2007-03-15 12:30:00,50.44,50.52,50.41,50.44,49200.0,40.4818,40.546,40.4577,40.4818,49200.0
2007-03-15 13:00:00,50.44,50.45,50.36,50.38,15000.0,40.4818,40.4898,40.4176,40.4337,15000.0
2007-03-15 13:30:00,50.38,50.46,50.19,50.43,22500.0,40.4337,40.4979,40.2812,40.4738,22500.0
2007-03-15 14:00:00,50.41,50.46,50.36,50.39,37500.0,40.4577,40.4979,40.4176,40.4417,37500.0
2007-03-15 14:30:00,50.39,50.57,50.39,50.5,25100.0,40.4417,40.5861,40.4417,40.53,25100.0
2007-03-15 15:00:00,50.49,50.5,50.36,50.42,90600.0,40.5219,40.53,40.4176,40.4658,90600.0
2007-03-15 15:30:00,50.42,50.48,50.34,50.46,82000.0,40.4658,40.5139,40.4015,40.4979,82000.0
2007-03-16 09:30:00,50.6,50.8,50.22,50.36,33400.0,40.6102,40.7707,40.3052,40.4176,33400.0
2007-03-16 10:00:00,50.36,50.63,50.22,50.59,39400.0,40.4176,40.6343,40.3052,40.6022,39400.0
2007-03-16 10:30:00,50.61,50.61,50.09,50.13,24900.0,40.6182,40.6182,40.2009,40.233,24900.0
2007-03-16 11:00:00,50.12,50.27,50.03,50.06,45400.0,40.225,40.3454,40.1528,40.1768,45400.0
2007-03-16 11:30:00,50.06,50.15,50.01,50.07,39900.0,40.1768,40.2491,40.1367,40.1849,39900.0
2007-03-16 12:00:00,50.05,50.26,50.04,50.26,26600.0,40.1688,40.3373,40.1608,40.3373,26600.0
2007-03-16 12:30:00,50.26,50.48,50.22,50.46,34100.0,40.3373,40.5139,40.3052,40.4979,34100.0
2007-03-16 13:00:00,50.45,50.63,50.39,50.63,42200.0,40.4898,40.6343,40.4417,40.6343,42200.0
2007-03-16 13:30:00,50.62,50.66,50.58,50.6,38900.0,40.6263,40.6584,40.5942,40.6102,38900.0
2007-03-16 14:00:00,50.6,50.62,50.49,50.6,34800.0,40.6102,40.6263,40.5219,40.6102,34800.0
2007-03-16 14:30:00,50.6,50.6,50.42,50.48,15000.0,40.6102,40.6102,40.4658,40.5139,15000.0
2007-03-16 15:00:00,50.48,50.6,50.43,50.6,47200.0,40.5139,40.6102,40.4738,40.6102,47200.0
2007-03-16 15:30:00,50.6,50.72,50.57,50.6,122700.0,40.6102,40.7065,40.5861,40.6102,122700.0
2007-03-19 09:30:00,50.6,51.45,50.6,51.26,37400.0,40.6102,41.2924,40.6102,41.1399,37400.0
2007-03-19 10:00:00,51.3,51.32,51.09,51.3,25900.0,41.172,41.1881,41.0035,41.172,25900.0
2007-03-19 10:30:00,51.3,51.67,51.29,51.66,33400.0,41.172,41.469,41.164,41.4609,33400.0
2007-03-19 11:00:00,51.6,51.65,51.54,51.58,19400.0,41.4128,41.4529,41.3646,41.3967,19400.0
2007-03-19 11:30:00,51.59,51.66,51.53,51.58,22200.0,41.4048,41.4609,41.3566,41.3967,22200.0
2007-03-19 12:00:00,51.58,51.64,51.46,51.6,23000.0,41.3967,41.4449,41.3004,41.4128,23000.0
2007-03-19 12:30:00,51.6,51.61,51.43,51.51,21200.0,41.4128,41.4208,41.2764,41.3406,21200.0
2007-03-19 13:00:00,51.5,51.56,51.5,51.54,17300.0,41.3325,41.3807,41.3325,41.3646,17300.0
2007-03-19 13:30:00,51.54,51.54,51.4,51.41,12500.0,41.3646,41.3646,41.2523,41.2603,12500.0
2007-03-19 14:00:00,51.42,51.43,51.15,51.17,15400.0,41.2683,41.2764,41.0516,41.0677,15400.0
2007-03-19 14:30:00,51.16,51.33,51.13,51.19,57500.0,41.0597,41.1961,41.0356,41.0837,57500.0
2007-03-19 15:00:00,51.16,51.26,51.07,51.1,20500.0,41.0597,41.1399,40.9874,41.0115,20500.0
2007-03-19 15:30:00,51.11,51.28,51.1,51.27,38700.0,41.0195,41.156,41.0115,41.1479,38700.0
2007-03-20 09:30:00,51.3,51.34,51.1,51.28,19300.0,41.172,41.2041,41.0115,41.156,19300.0
2007-03-20 10:00:00,51.27,51.47,51.12,51.4,29700.0,41.1479,41.3085,41.0276,41.2523,29700.0
2007-03-20 10:30:00,51.42,51.65,51.4,51.55,32600.0,41.2683,41.4529,41.2523,41.3727,32600.0
2007-03-20 11:00:00,51.56,51.99,51.53,51.94,55600.0,41.3807,41.7258,41.3566,41.6857,55600.0
2007-03-20 11:30:00,51.92,51.99,51.86,51.98,60200.0,41.6696,41.7258,41.6215,41.7178,60200.0
2007-03-20 12:00:00,51.97,52.1,51.97,52.04,58500.0,41.7097,41.8141,41.7097,41.7659,58500.0
2007-03-20 12:30:00,52.03,52.06,51.82,51.91,40200.0,41.7579,41.782,41.5894,41.6616,40200.0
2007-03-20 13:00:00,51.9,52.03,51.8,51.93,56000.0,41.6536,41.7579,41.5733,41.6776,56000.0
2007-03-20 13:30:00,51.92,52.01,51.9,51.93,41500.0,41.6696,41.7418,41.6536,41.6776,41500.0
2007-03-20 14:00:00,51.92,51.94,51.91,51.93,49800.0,41.6696,41.6857,41.6616,41.6776,49800.0
2007-03-20 14:30:00,51.93,52.04,51.89,52.0,69000.0,41.6776,41.7659,41.6455,41.7338,69000.0
2007-03-20 15:00:00,52.01,52.05,51.96,52.01,50600.0,41.7418,41.7739,41.7017,41.7418,50600.0
2007-03-20 15:30:00,52.01,52.13,51.98,52.13,95500.0,41.7418,41.8382,41.7178,41.8382,95500.0
2007-03-21 09:30:00,52.19,52.24,51.97,52.04,39100.0,41.8863,41.9264,41.7097,41.7659,39100.0
2007-03-21 10:00:00,52.04,52.16,51.98,52.04,23300.0,41.7659,41.8622,41.7178,41.7659,23300.0
2007-03-21 10:30:00,52.03,52.12,51.98,52.12,17000.0,41.7579,41.8301,41.7178,41.8301,17000.0
2007-03-21 11:00:00,52.12,52.14,51.89,52.02,18900.0,41.8301,41.8462,41.6455,41.7499,18900.0
2007-03-21 11:30:00,52.01,52.04,51.89,51.99,40500.0,41.7418,41.7659,41.6455,41.7258,40500.0
2007-03-21 12:00:00,51.98,52.02,51.94,52.02,17800.0,41.7178,41.7499,41.6857,41.7499,17800.0
2007-03-21 12:30:00,52.01,52.06,52.0,52.05,18100.0,41.7418,41.782,41.7338,41.7739,18100.0
2007-03-21 13:00:00,52.05,52.09,52.04,52.06,20000.0,41.7739,41.8061,41.7659,41.782,20000.0
2007-03-21 13:30:00,52.06,52.12,51.97,52.02,154500.0,41.782,41.8301,41.7097,41.7499,154500.0
2007-03-21 14:00:00,52.01,52.26,51.97,52.18,106800.0,41.7418,41.9425,41.7097,41.8783,106800.0
2007-03-21 14:30:00,52.19,52.62,51.79,52.48,89400.0,41.8863,42.2314,41.5653,42.1191,89400.0
2007-03-21 15:00:00,52.49,52.7,52.32,52.4,101400.0,42.1271,42.2956,41.9906,42.0549,101400.0
2007-03-21 15:30:00,52.41,52.65,52.39,52.62,124700.0,42.0629,42.2555,42.0468,42.2314,124700.0
2007-03-22 09:30:00,53.0,53.5,52.86,53.1,56500.0,42.5364,42.9377,42.424,42.6167,56500.0
2007-03-22 10:00:00,53.1,53.1,52.81,52.89,43200.0,42.6167,42.6167,42.3839,42.4481,43200.0
2007-03-22 10:30:00,52.87,52.9,52.61,52.64,44300.0,42.4321,42.4561,42.2234,42.2475,44300.0
2007-03-22 11:00:00,52.65,52.7,52.63,52.69,35500.0,42.2555,42.2956,42.2394,42.2876,35500.0
2007-03-22 11:30:00,52.7,52.82,52.68,52.8,46000.0,42.2956,42.3919,42.2796,42.3759,46000.0
2007-03-22 12:00:00,52.79,52.95,52.78,52.8,46700.0,42.3679,42.4963,42.3598,42.3759,46700.0
2007-03-22 12:30:00,52.8,53.04,52.75,53.01,53000.0,42.3759,42.5685,42.3358,42.5444,53000.0
2007-03-22 13:00:00,53.01,53.09,52.85,53.04,47000.0,42.5444,42.6086,42.416,42.5685,47000.0
2007-03-22 13:30:00,53.01,53.11,52.95,53.1,57600.0,42.5444,42.6247,42.4963,42.6167,57600.0
2007-03-22 14:00:00,53.1,53.22,53.09,53.21,57300.0,42.6167,42.713,42.6086,42.7049,57300.0
2007-03-22 14:30:00,53.2,53.22,53.06,53.12,35500.0,42.6969,42.713,42.5845,42.6327,35500.0
2007-03-22 15:00:00,53.11,53.17,53.0,53.17,47100.0,42.6247,42.6728,42.5364,42.6728,47100.0
2007-03-22 15:30:00,53.14,53.35,53.07,53.35,104200.0,42.6488,42.8173,42.5926,42.8173,104200.0
2007-03-23 09:30:00,53.51,53.52,53.14,53.26,35900.0,42.9457,42.9537,42.6488,42.7451,35900.0
2007-03-23 10:00:00,53.26,53.59,53.22,53.29,52600.0,42.7451,43.0099,42.713,42.7691,52600.0
2007-03-23 10:30:00,53.28,53.37,53.23,53.34,28000.0,42.7611,42.8333,42.721,42.8093,28000.0
2007-03-23 11:00:00,53.34,53.36,53.27,53.36,47100.0,42.8093,42.8253,42.7531,42.8253,47100.0
2007-03-23 11:30:00,53.37,53.45,53.33,53.42,37800.0,42.8333,42.8976,42.8012,42.8735,37800.0
2007-03-23 12:00:00,53.43,53.63,53.38,53.6,54400.0,42.8815,43.042,42.8414,43.0179,54400.0
2007-03-23 12:30:00,53.6,53.88,53.6,53.66,84600.0,43.0179,43.2427,43.0179,43.0661,84600.0
2007-03-23 13:00:00,53.65,53.66,53.51,53.55,57700.0,43.0581,43.0661,42.9457,42.9778,57700.0
2007-03-23 13:30:00,53.52,53.66,53.52,53.65,33700.0,42.9537,43.0661,42.9537,43.0581,33700.0
2007-03-23 14:00:00,53.64,53.84,53.64,53.83,97600.0,43.05,43.2106,43.05,43.2025,97600.0
2007-03-23 14:30:00,53.82,53.88,53.8,53.81,42700.0,43.1945,43.2427,43.1785,43.1865,42700.0
2007-03-23 15:00:00,53.8,53.99,53.75,53.96,60000.0,43.1785,43.3309,43.1383,43.3069,60000.0
2007-03-23 15:30:00,53.96,54.0,53.68,53.88,102900.0,43.3069,43.339,43.0821,43.2427,102900.0
2007-03-26 09:30:00,53.99,53.99,53.39,53.5,19100.0,43.3309,43.3309,42.8494,42.9377,19100.0
2007-03-26 10:00:00,53.46,53.5,53.14,53.16,35600.0,42.9056,42.9377,42.6488,42.6648,35600.0
2007-03-26 10:30:00,53.16,53.2,53.09,53.1,24200.0,42.6648,42.6969,42.6086,42.6167,24200.0
2007-03-26 11:00:00,53.08,53.09,52.71,52.88,54300.0,42.6006,42.6086,42.3036,42.4401,54300.0
2007-03-26 11:30:00,52.9,52.99,52.86,52.98,24500.0,42.4561,42.5284,42.424,42.5203,24500.0
2007-03-26 12:00:00,52.99,53.09,52.5,53.08,24400.0,42.5284,42.6086,42.1351,42.6006,24400.0
2007-03-26 12:30:00,53.08,53.2,53.07,53.08,17000.0,42.6006,42.6969,42.5926,42.6006,17000.0
2007-03-26 13:00:00,53.11,53.21,53.06,53.2,17700.0,42.6247,42.7049,42.5845,42.6969,17700.0
2007-03-26 13:30:00,53.21,53.27,53.14,53.17,48500.0,42.7049,42.7531,42.6488,42.6728,48500.0
2007-03-26 14:00:00,53.17,53.21,53.05,53.06,24600.0,42.6728,42.7049,42.5765,42.5845,24600.0
2007-03-26 14:30:00,53.06,53.06,52.86,53.0,36700.0,42.5845,42.5845,42.424,42.5364,36700.0
2007-03-26 15:00:00,53.02,53.05,52.5,52.97,22900.0,42.5524,42.5765,42.1351,42.5123,22900.0
2007-03-26 15:30:00,52.99,53.1,52.97,53.02,114400.0,42.5284,42.6167,42.5123,42.5524,114400.0
2007-03-27 09:30:00,53.02,53.02,52.62,52.76,41200.0,42.5524,42.5524,42.2314,42.3438,41200.0
2007-03-27 10:00:00,52.75,52.94,52.7,52.82,44000.0,42.3358,42.4882,42.2956,42.3919,44000.0
2007-03-27 10:30:00,52.82,52.91,52.71,52.75,25300.0,42.3919,42.4642,42.3036,42.3358,25300.0
2007-03-27 11:00:00,52.76,52.79,52.68,52.72,19800.0,42.3438,42.3679,42.2796,42.3117,19800.0
2007-03-27 11:30:00,52.69,52.7,52.58,52.58,17900.0,42.2876,42.2956,42.1993,42.1993,17900.0
2007-03-27 12:00:00,52.58,52.75,52.54,52.68,40000.0,42.1993,42.3358,42.1672,42.2796,40000.0
2007-03-27 12:30:00,52.68,52.81,52.68,52.8,18900.0,42.2796,42.3839,42.2796,42.3759,18900.0
2007-03-27 13:00:00,52.77,52.91,52.5,52.91,20400.0,42.3518,42.4642,42.1351,42.4642,20400.0
2007-03-27 13:30:00,52.89,52.94,52.83,52.86,16800.0,42.4481,42.4882,42.4,42.424,16800.0
2007-03-27 14:00:00,52.83,52.85,52.65,52.67,20100.0,42.4,42.416,42.2555,42.2715,20100.0
2007-03-27 14:30:00,52.65,52.69,52.55,52.69,27800.0,42.2555,42.2876,42.1752,42.2876,27800.0
2007-03-27 15:00:00,52.68,52.81,52.64,52.75,49900.0,42.2796,42.3839,42.2475,42.3358,49900.0
2007-03-27 15:30:00,52.75,52.78,52.5,52.61,53800.0,42.3358,42.3598,42.1351,42.2234,53800.0
2007-03-28 09:30:00,52.52,52.52,52.21,52.44,30800.0,42.1512,42.1512,41.9024,42.087,30800.0
2007-03-28 10:00:00,52.45,52.5,52.26,52.27,26800.0,42.095,42.1351,41.9425,41.9505,26800.0
2007-03-28 10:30:00,52.27,52.33,52.1,52.25,80800.0,41.9505,41.9987,41.8141,41.9345,80800.0
2007-03-28 11:00:00,52.25,52.25,52.02,52.13,43500.0,41.9345,41.9345,41.7499,41.8382,43500.0
2007-03-28 11:30:00,52.16,52.23,52.11,52.21,18500.0,41.8622,41.9184,41.8221,41.9024,18500.0
2007-03-28 12:00:00,52.21,52.31,52.14,52.26,38100.0,41.9024,41.9826,41.8462,41.9425,38100.0
2007-03-28 12:30:00,52.25,52.39,52.22,52.37,14600.0,41.9345,42.0468,41.9104,42.0308,14600.0
2007-03-28 13:00:00,52.38,52.38,52.26,52.33,10200.0,42.0388,42.0388,41.9425,41.9987,10200.0
2007-03-28 13:30:00,52.37,52.53,52.35,52.44,14900.0,42.0308,42.1592,42.0147,42.087,14900.0
2007-03-28 14:00:00,52.45,52.48,52.19,52.34,16600.0,42.095,42.1191,41.8863,42.0067,16600.0
2007-03-28 14:30:00,52.34,52.37,52.3,52.36,31800.0,42.0067,42.0308,41.9746,42.0227,31800.0
2007-03-28 15:00:00,52.37,52.44,52.28,52.37,31800.0,42.0308,42.087,41.9585,42.0308,31800.0
2007-03-28 15:30:00,52.38,52.38,52.15,52.19,37800.0,42.0388,42.0388,41.8542,41.8863,37800.0
2007-03-29 09:30:00,52.46,52.57,52.3,52.32,17000.0,42.103,42.1913,41.9746,41.9906,17000.0
2007-03-29 10:00:00,52.32,52.46,52.15,52.45,15000.0,41.9906,42.103,41.8542,42.095,15000.0
2007-03-29 10:30:00,52.45,52.46,52.34,52.37,8100.0,42.095,42.103,42.0067,42.0308,8100.0
2007-03-29 11:00:00,52.35,52.45,52.34,52.45,47900.0,42.0147,42.095,42.0067,42.095,47900.0
2007-03-29 11:30:00,52.45,52.58,52.45,52.5,21600.0,42.095,42.1993,42.095,42.1351,21600.0
2007-03-29 12:00:00,52.5,52.63,52.48,52.57,26700.0,42.1351,42.2394,42.1191,42.1913,26700.0
2007-03-29 12:30:00,52.57,52.62,52.5,52.59,16200.0,42.1913,42.2314,42.1351,42.2073,16200.0
2007-03-29 13:00:00,52.59,52.67,52.53,52.61,45600.0,42.2073,42.2715,42.1592,42.2234,45600.0
2007-03-29 13:30:00,52.61,52.69,52.59,52.6,44700.0,42.2234,42.2876,42.2073,42.2154,44700.0
2007-03-29 14:00:00,52.6,52.61,52.44,52.51,55300.0,42.2154,42.2234,42.087,42.1431,55300.0
2007-03-29 14:30:00,52.49,52.59,52.34,52.52,160800.0,42.1271,42.2073,42.0067,42.1512,160800.0
2007-03-29 15:00:00,52.52,52.66,52.48,52.65,27100.0,42.1512,42.2635,42.1191,42.2555,27100.0
2007-03-29 15:30:00,52.65,52.91,52.45,52.75,47800.0,42.2555,42.4642,42.095,42.3358,47800.0
2007-03-30 09:30:00,52.85,53.4,52.62,53.4,41600.0,42.416,42.8574,42.2314,42.8574,41600.0
2007-03-30 10:00:00,53.38,53.45,53.07,53.18,38900.0,42.8414,42.8976,42.5926,42.6809,38900.0
2007-03-30 10:30:00,53.17,53.17,52.98,53.06,43300.0,42.6728,42.6728,42.5203,42.5845,43300.0
2007-03-30 11:00:00,53.07,53.09,52.85,52.86,24000.0,42.5926,42.6086,42.416,42.424,24000.0
2007-03-30 11:30:00,52.87,52.93,52.67,52.83,30400.0,42.4321,42.4802,42.2715,42.4,30400.0
2007-03-30 12:00:00,52.83,52.95,52.66,52.91,80700.0,42.4,42.4963,42.2635,42.4642,80700.0
2007-03-30 12:30:00,52.89,53.04,52.89,52.95,14700.0,42.4481,42.5685,42.4481,42.4963,14700.0
2007-03-30 13:00:00,52.95,53.02,52.89,53.01,14100.0,42.4963,42.5524,42.4481,42.5444,14100.0
2007-03-30 13:30:00,53.02,53.1,52.91,53.0,25900.0,42.5524,42.6167,42.4642,42.5364,25900.0
2007-03-30 14:00:00,52.99,53.09,52.92,53.09,40300.0,42.5284,42.6086,42.4722,42.6086,40300.0
2007-03-30 14:30:00,53.09,53.28,53.05,53.12,34000.0,42.6086,42.7611,42.5765,42.6327,34000.0
2007-03-30 15:00:00,53.11,53.12,53.01,53.03,19500.0,42.6247,42.6327,42.5444,42.5605,19500.0
2007-03-30 15:30:00,53.02,53.02,52.88,52.96,46400.0,42.5524,42.5524,42.4401,42.5043,46400.0
2007-04-02 09:30:00,53.02,53.15,52.57,52.58,47400.0,42.5524,42.6568,42.1913,42.1993,47400.0
2007-04-02 10:00:00,52.62,52.65,52.28,52.36,51400.0,42.2314,42.2555,41.9585,42.0227,51400.0
2007-04-02 10:30:00,52.36,52.4,52.21,52.27,34600.0,42.0227,42.0549,41.9024,41.9505,34600.0
2007-04-02 11:00:00,52.27,52.39,52.2,52.34,35700.0,41.9505,42.0468,41.8943,42.0067,35700.0
2007-04-02 11:30:00,52.35,52.43,52.31,52.34,18800.0,42.0147,42.0789,41.9826,42.0067,18800.0
2007-04-02 12:00:00,52.33,52.39,52.26,52.32,20400.0,41.9987,42.0468,41.9425,41.9906,20400.0
2007-04-02 12:30:00,52.33,52.44,52.32,52.37,22000.0,41.9987,42.087,41.9906,42.0308,22000.0
2007-04-02 13:00:00,52.37,52.38,52.29,52.32,20000.0,42.0308,42.0388,41.9666,41.9906,20000.0
2007-04-02 13:30:00,52.31,52.38,52.21,52.29,44100.0,41.9826,42.0388,41.9024,41.9666,44100.0
2007-04-02 14:00:00,52.26,52.3,52.16,52.19,41000.0,41.9425,41.9746,41.8622,41.8863,41000.0
2007-04-02 14:30:00,52.2,52.33,52.19,52.24,35000.0,41.8943,41.9987,41.8863,41.9264,35000.0
2007-04-02 15:00:00,52.24,52.45,52.23,52.44,28600.0,41.9264,42.095,41.9184,42.087,28600.0
2007-04-02 15:30:00,52.44,52.57,52.39,52.57,54100.0,42.087,42.1913,42.0468,42.1913,54100.0
2007-04-03 09:30:00,52.85,53.34,52.85,53.18,27600.0,42.416,42.8093,42.416,42.6809,27600.0
2007-04-03 10:00:00,53.18,53.43,53.18,53.33,32900.0,42.6809,42.8815,42.6809,42.8012,32900.0
2007-04-03 10:30:00,53.33,53.51,53.32,53.51,40400.0,42.8012,42.9457,42.7932,42.9457,40400.0
2007-04-03 11:00:00,53.51,53.6,53.48,53.5,23000.0,42.9457,43.0179,42.9216,42.9377,23000.0
2007-04-03 11:30:00,53.5,53.54,53.44,53.52,31000.0,42.9377,42.9698,42.8895,42.9537,31000.0
2007-04-03 12:00:00,53.52,53.52,53.42,53.42,11700.0,42.9537,42.9537,42.8735,42.8735,11700.0
2007-04-03 12:30:00,53.41,53.42,53.38,53.39,8400.0,42.8654,42.8735,42.8414,42.8494,8400.0
2007-04-03 13:00:00,53.38,53.39,53.27,53.28,19700.0,42.8414,42.8494,42.7531,42.7611,19700.0
2007-04-03 13:30:00,53.28,53.31,53.28,53.31,30300.0,42.7611,42.7852,42.7611,42.7852,30300.0
2007-04-03 14:00:00,53.31,53.32,53.17,53.18,17500.0,42.7852,42.7932,42.6728,42.6809,17500.0
2007-04-03 14:30:00,53.18,53.27,53.17,53.25,27400.0,42.6809,42.7531,42.6728,42.737,27400.0
2007-04-03 15:00:00,53.24,53.25,53.14,53.21,24000.0,42.729,42.737,42.6488,42.7049,24000.0
2007-04-03 15:30:00,53.21,53.27,53.19,53.23,42900.0,42.7049,42.7531,42.6889,42.721,42900.0
2007-04-04 09:30:00,53.06,53.2,52.99,53.18,29700.0,42.5845,42.6969,42.5284,42.6809,29700.0
2007-04-04 10:00:00,53.17,53.17,53.01,53.04,31200.0,42.6728,42.6728,42.5444,42.5685,31200.0
2007-04-04 10:30:00,53.04,53.04,52.68,52.74,41400.0,42.5685,42.5685,42.2796,42.3277,41400.0
2007-04-04 11:00:00,52.75,52.88,52.71,52.88,28000.0,42.3358,42.4401,42.3036,42.4401,28000.0
2007-04-04 11:30:00,52.88,52.97,52.87,52.96,14700.0,42.4401,42.5123,42.4321,42.5043,14700.0
2007-04-04 12:00:00,52.96,52.98,52.93,52.96,23300.0,42.5043,42.5203,42.4802,42.5043,23300.0
2007-04-04 12:30:00,52.95,53.04,52.95,53.04,35800.0,42.4963,42.5685,42.4963,42.5685,35800.0
2007-04-04 13:00:00,53.05,53.08,53.0,53.06,17000.0,42.5765,42.6006,42.5364,42.5845,17000.0
2007-04-04 13:30:00,53.07,53.07,52.75,52.75,31800.0,42.5926,42.5926,42.3358,42.3358,31800.0
2007-04-04 14:00:00,52.75,53.06,52.73,53.06,64000.0,42.3358,42.5845,42.3197,42.5845,64000.0
2007-04-04 14:30:00,53.06,53.06,52.96,53.0,56000.0,42.5845,42.5845,42.5043,42.5364,56000.0
2007-04-04 15:00:00,53.0,53.0,52.83,52.83,39400.0,42.5364,42.5364,42.4,42.4,39400.0
2007-04-04 15:30:00,52.83,52.83,52.62,52.67,62600.0,42.4,42.4,42.2314,42.2715,62600.0
2007-04-05 09:30:00,52.93,53.6,52.81,53.43,38500.0,42.4802,43.0179,42.3839,42.8815,38500.0
2007-04-05 10:00:00,53.44,53.59,53.38,53.5,26600.0,42.8895,43.0099,42.8414,42.9377,26600.0
2007-04-05 10:30:00,53.49,53.73,53.42,53.73,37700.0,42.9297,43.1223,42.8735,43.1223,37700.0
2007-04-05 11:00:00,53.72,53.74,53.53,53.69,46000.0,43.1142,43.1303,42.9618,43.0902,46000.0
2007-04-05 11:30:00,53.7,53.72,53.45,53.46,46400.0,43.0982,43.1142,42.8976,42.9056,46400.0
2007-04-05 12:00:00,53.46,53.48,53.25,53.29,39900.0,42.9056,42.9216,42.737,42.7691,39900.0
2007-04-05 12:30:00,53.29,53.3,53.14,53.21,35400.0,42.7691,42.7772,42.6488,42.7049,35400.0
2007-04-05 13:00:00,53.21,53.46,53.17,53.37,27200.0,42.7049,42.9056,42.6728,42.8333,27200.0
2007-04-05 13:30:00,53.36,53.53,53.36,53.49,32200.0,42.8253,42.9618,42.8253,42.9297,32200.0
2007-04-05 14:00:00,53.49,53.49,53.46,53.46,36300.0,42.9297,42.9297,42.9056,42.9056,36300.0
2007-04-05 14:30:00,53.46,53.46,53.3,53.32,29600.0,42.9056,42.9056,42.7772,42.7932,29600.0
2007-04-05 15:00:00,53.32,53.34,53.27,53.34,43000.0,42.7932,42.8093,42.7531,42.8093,43000.0
2007-04-05 15:30:00,53.34,53.51,53.34,53.4,83100.0,42.8093,42.9457,42.8093,42.8574,83100.0
2007-04-09 09:30:00,53.51,53.69,53.42,53.68,30400.0,42.9457,43.0902,42.8735,43.0821,30400.0
2007-04-09 10:00:00,53.65,53.66,53.35,53.37,75700.0,43.0581,43.0661,42.8173,42.8333,75700.0
2007-04-09 10:30:00,53.37,53.38,53.19,53.19,19700.0,42.8333,42.8414,42.6889,42.6889,19700.0
2007-04-09 11:00:00,53.19,53.32,53.19,53.31,20900.0,42.6889,42.7932,42.6889,42.7852,20900.0
2007-04-09 11:30:00,53.31,53.31,53.26,53.27,13900.0,42.7852,42.7852,42.7451,42.7531,13900.0
2007-04-09 12:00:00,53.27,53.27,53.15,53.17,16700.0,42.7531,42.7531,42.6568,42.6728,16700.0
2007-04-09 12:30:00,53.17,53.34,53.17,53.31,46000.0,42.6728,42.8093,42.6728,42.7852,46000.0
2007-04-09 13:00:00,53.31,53.31,53.29,53.31,4100.0,42.7852,42.7852,42.7691,42.7852,4100.0
2007-04-09 13:30:00,53.3,53.31,53.22,53.24,13000.0,42.7772,42.7852,42.713,42.729,13000.0
2007-04-09 14:00:00,53.23,53.24,53.12,53.12,20000.0,42.721,42.729,42.6327,42.6327,20000.0
2007-04-09 14:30:00,53.11,53.23,53.09,53.23,23000.0,42.6247,42.721,42.6086,42.721,23000.0
2007-04-09 15:00:00,53.23,53.26,53.19,53.25,40300.0,42.721,42.7451,42.6889,42.737,40300.0
2007-04-09 15:30:00,53.26,53.42,53.26,53.35,55000.0,42.7451,42.8735,42.7451,42.8173,55000.0
2007-04-10 09:30:00,53.37,53.75,53.37,53.52,12800.0,42.8333,43.1383,42.8333,42.9537,12800.0
2007-04-10 10:00:00,53.52,53.6,53.45,53.55,13500.0,42.9537,43.0179,42.8976,42.9778,13500.0
2007-04-10 10:30:00,53.53,53.54,53.48,53.53,14000.0,42.9618,42.9698,42.9216,42.9618,14000.0
2007-04-10 11:00:00,53.5,53.75,53.5,53.75,34900.0,42.9377,43.1383,42.9377,43.1383,34900.0
2007-04-10 11:30:00,53.74,53.77,53.64,53.64,16900.0,43.1303,43.1544,43.05,43.05,16900.0
2007-04-10 12:00:00,53.65,53.67,53.53,53.56,17500.0,43.0581,43.0741,42.9618,42.9858,17500.0
2007-04-10 12:30:00,53.56,53.57,53.34,53.35,24200.0,42.9858,42.9939,42.8093,42.8173,24200.0
2007-04-10 13:00:00,53.35,53.36,53.26,53.29,17600.0,42.8173,42.8253,42.7451,42.7691,17600.0
2007-04-10 13:30:00,53.31,53.31,52.87,52.88,56200.0,42.7852,42.7852,42.4321,42.4401,56200.0
2007-04-10 14:00:00,52.88,53.07,52.87,53.0,33600.0,42.4401,42.5926,42.4321,42.5364,33600.0
2007-04-10 14:30:00,52.98,53.0,52.88,52.98,55300.0,42.5203,42.5364,42.4401,42.5203,55300.0
2007-04-10 15:00:00,52.98,52.98,52.83,52.84,72700.0,42.5203,42.5203,42.4,42.408,72700.0
2007-04-10 15:30:00,52.84,52.88,52.66,52.83,102100.0,42.408,42.4401,42.2635,42.4,102100.0
2007-04-11 09:30:00,52.93,53.05,52.32,52.69,51900.0,42.4802,42.5765,41.9906,42.2876,51900.0
2007-04-11 10:00:00,52.7,52.81,52.61,52.62,20600.0,42.2956,42.3839,42.2234,42.2314,20600.0
2007-04-11 10:30:00,52.59,52.75,52.58,52.67,47300.0,42.2073,42.3358,42.1993,42.2715,47300.0
2007-04-11 11:00:00,52.68,53.09,52.66,53.08,31500.0,42.2796,42.6086,42.2635,42.6006,31500.0
2007-04-11 11:30:00,53.08,53.09,52.98,52.98,16300.0,42.6006,42.6086,42.5203,42.5203,16300.0
2007-04-11 12:00:00,53.0,53.05,52.88,52.97,24600.0,42.5364,42.5765,42.4401,42.5123,24600.0
2007-04-11 12:30:00,52.96,52.97,52.88,52.88,8400.0,42.5043,42.5123,42.4401,42.4401,8400.0
2007-04-11 13:00:00,52.88,52.94,52.85,52.86,39100.0,42.4401,42.4882,42.416,42.424,39100.0
2007-04-11 13:30:00,52.84,52.86,52.79,52.8,16200.0,42.408,42.424,42.3679,42.3759,16200.0
2007-04-11 14:00:00,52.8,52.91,52.68,52.89,57500.0,42.3759,42.4642,42.2796,42.4481,57500.0
2007-04-11 14:30:00,52.88,52.88,52.74,52.81,23000.0,42.4401,42.4401,42.3277,42.3839,23000.0
2007-04-11 15:00:00,52.78,52.89,52.69,52.89,28400.0,42.3598,42.4481,42.2876,42.4481,28400.0
2007-04-11 15:30:00,52.88,52.91,52.76,52.88,50500.0,42.4401,42.4642,42.3438,42.4401,50500.0
2007-04-12 09:30:00,52.94,53.11,52.37,52.38,21300.0,42.4882,42.6247,42.0308,42.0388,21300.0
2007-04-12 10:00:00,52.44,52.75,52.41,52.74,46900.0,42.087,42.3358,42.0629,42.3277,46900.0
2007-04-12 10:30:00,52.75,52.95,52.72,52.95,230900.0,42.3358,42.4963,42.3117,42.4963,230900.0
2007-04-12 11:00:00,52.93,52.95,52.88,52.9,35100.0,42.4802,42.4963,42.4401,42.4561,35100.0
2007-04-12 11:30:00,52.86,52.9,52.81,52.86,20400.0,42.424,42.4561,42.3839,42.424,20400.0
2007-04-12 12:00:00,52.85,52.91,52.83,52.85,40300.0,42.416,42.4642,42.4,42.416,40300.0
2007-04-12 12:30:00,52.85,52.85,52.81,52.82,12600.0,42.416,42.416,42.3839,42.3919,12600.0
2007-04-12 13:00:00,52.83,52.91,52.8,52.89,78300.0,42.4,42.4642,42.3759,42.4481,78300.0
2007-04-12 13:30:00,52.89,53.1,52.89,53.06,131900.0,42.4481,42.6167,42.4481,42.5845,131900.0
2007-04-12 14:00:00,53.08,53.09,52.96,52.97,10300.0,42.6006,42.6086,42.5043,42.5123,10300.0
2007-04-12 14:30:00,52.95,52.98,52.91,52.91,23200.0,42.4963,42.5203,42.4642,42.4642,23200.0
2007-04-12 15:00:00,52.92,52.93,52.85,52.9,20600.0,42.4722,42.4802,42.416,42.4561,20600.0
2007-04-12 15:30:00,52.9,52.98,52.85,52.87,46500.0,42.4561,42.5203,42.416,42.4321,46500.0
2007-04-13 09:30:00,52.91,53.24,52.91,53.01,38400.0,42.4642,42.729,42.4642,42.5444,38400.0
2007-04-13 10:00:00,53.01,53.03,52.77,52.83,81200.0,42.5444,42.5605,42.3518,42.4,81200.0
2007-04-13 10:30:00,52.84,52.9,52.72,52.76,50400.0,42.408,42.4561,42.3117,42.3438,50400.0
2007-04-13 11:00:00,52.76,52.85,52.73,52.85,50600.0,42.3438,42.416,42.3197,42.416,50600.0
2007-04-13 11:30:00,52.87,52.87,52.8,52.86,62900.0,42.4321,42.4321,42.3759,42.424,62900.0
2007-04-13 12:00:00,52.86,52.94,52.83,52.93,28600.0,42.424,42.4882,42.4,42.4802,28600.0
2007-04-13 12:30:00,52.93,53.14,52.92,53.13,36500.0,42.4802,42.6488,42.4722,42.6407,36500.0
2007-04-13 13:00:00,53.12,53.16,52.85,52.87,71800.0,42.6327,42.6648,42.416,42.4321,71800.0
2007-04-13 13:30:00,52.87,52.89,52.75,52.81,57200.0,42.4321,42.4481,42.3358,42.3839,57200.0
2007-04-13 14:00:00,52.81,52.81,52.65,52.73,81100.0,42.3839,42.3839,42.2555,42.3197,81100.0
2007-04-13 14:30:00,52.73,53.08,52.63,52.97,115300.0,42.3197,42.6006,42.2394,42.5123,115300.0
2007-04-13 15:00:00,52.97,53.04,52.95,52.99,39300.0,42.5123,42.5685,42.4963,42.5284,39300.0
2007-04-13 15:30:00,53.0,53.05,52.98,53.04,62800.0,42.5364,42.5765,42.5203,42.5685,62800.0
2007-04-16 09:30:00,53.31,53.68,53.25,53.4,28800.0,42.7852,43.0821,42.737,42.8574,28800.0
2007-04-16 10:00:00,53.39,53.39,53.07,53.08,43500.0,42.8494,42.8494,42.5926,42.6006,43500.0
2007-04-16 10:30:00,53.08,53.54,53.03,53.52,44900.0,42.6006,42.9698,42.5605,42.9537,44900.0
2007-04-16 11:00:00,53.51,53.54,53.42,53.54,22800.0,42.9457,42.9698,42.8735,42.9698,22800.0
2007-04-16 11:30:00,53.54,53.72,53.54,53.55,28400.0,42.9698,43.1142,42.9698,42.9778,28400.0
2007-04-16 12:00:00,53.55,53.68,53.52,53.67,21900.0,42.9778,43.0821,42.9537,43.0741,21900.0
2007-04-16 12:30:00,53.69,53.78,53.69,53.77,27400.0,43.0902,43.1624,43.0902,43.1544,27400.0
2007-04-16 13:00:00,53.78,53.84,53.77,53.8,28000.0,43.1624,43.2106,43.1544,43.1785,28000.0
2007-04-16 13:30:00,53.8,53.84,53.75,53.75,15600.0,43.1785,43.2106,43.1383,43.1383,15600.0
2007-04-16 14:00:00,53.75,53.85,53.7,53.82,23700.0,43.1383,43.2186,43.0982,43.1945,23700.0
2007-04-16 14:30:00,53.82,53.83,53.71,53.72,37100.0,43.1945,43.2025,43.1062,43.1142,37100.0
2007-04-16 15:00:00,53.71,53.86,53.66,53.86,29200.0,43.1062,43.2266,43.0661,43.2266,29200.0
2007-04-16 15:30:00,53.86,53.99,53.85,53.96,104500.0,43.2266,43.3309,43.2186,43.3069,104500.0
2007-04-17 09:30:00,54.13,54.86,54.13,54.83,84700.0,43.4433,44.0292,43.4433,44.0051,84700.0
2007-04-17 10:00:00,54.83,54.84,54.52,54.6,73300.0,44.0051,44.0131,43.7563,43.8205,73300.0
2007-04-17 10:30:00,54.6,54.74,54.56,54.67,73600.0,43.8205,43.9329,43.7884,43.8767,73600.0
2007-04-17 11:00:00,54.63,54.64,54.44,54.54,74500.0,43.8446,43.8526,43.6921,43.7724,74500.0
2007-04-17 11:30:00,54.55,54.64,54.5,54.61,29800.0,43.7804,43.8526,43.7403,43.8285,29800.0
2007-04-17 12:00:00,54.6,54.69,54.6,54.67,17500.0,43.8205,43.8927,43.8205,43.8767,17500.0
2007-04-17 12:30:00,54.67,54.74,54.64,54.7,39900.0,43.8767,43.9329,43.8526,43.9008,39900.0
2007-04-17 13:00:00,54.7,54.74,54.65,54.68,39900.0,43.9008,43.9329,43.8606,43.8847,39900.0
2007-04-17 13:30:00,54.68,54.68,54.61,54.61,20800.0,43.8847,43.8847,43.8285,43.8285,20800.0
2007-04-17 14:00:00,54.62,54.71,54.61,54.67,32400.0,43.8366,43.9088,43.8285,43.8767,32400.0
2007-04-17 14:30:00,54.67,54.72,54.65,54.65,31900.0,43.8767,43.9168,43.8606,43.8606,31900.0
2007-04-17 15:00:00,54.65,54.77,54.62,54.66,65400.0,43.8606,43.9569,43.8366,43.8687,65400.0
2007-04-17 15:30:00,54.67,54.74,54.65,54.7,56000.0,43.8767,43.9329,43.8606,43.9008,56000.0
2007-04-18 09:30:00,54.74,54.75,54.46,54.7,27600.0,43.9329,43.9409,43.7082,43.9008,27600.0
2007-04-18 10:00:00,54.68,54.84,54.28,54.8,48000.0,43.8847,44.0131,43.5637,43.981,48000.0
2007-04-18 10:30:00,54.79,54.92,54.63,54.73,34300.0,43.973,44.0773,43.8446,43.9248,34300.0
2007-04-18 11:00:00,54.74,54.82,54.61,54.66,24600.0,43.9329,43.9971,43.8285,43.8687,24600.0
2007-04-18 11:30:00,54.65,54.68,54.62,54.62,21400.0,43.8606,43.8847,43.8366,43.8366,21400.0
2007-04-18 12:00:00,54.65,54.7,54.63,54.7,14000.0,43.8606,43.9008,43.8446,43.9008,14000.0
2007-04-18 12:30:00,54.7,54.75,54.63,54.75,21900.0,43.9008,43.9409,43.8446,43.9409,21900.0
2007-04-18 13:00:00,54.76,54.84,54.76,54.82,19100.0,43.9489,44.0131,43.9489,43.9971,19100.0
2007-04-18 13:30:00,54.82,54.82,54.67,54.72,26900.0,43.9971,43.9971,43.8767,43.9168,26900.0
2007-04-18 14:00:00,54.72,54.8,54.71,54.77,16800.0,43.9168,43.981,43.9088,43.9569,16800.0
2007-04-18 14:30:00,54.78,54.78,54.72,54.72,11100.0,43.965,43.965,43.9168,43.9168,11100.0
2007-04-18 15:00:00,54.73,54.8,54.67,54.79,41200.0,43.9248,43.981,43.8767,43.973,41200.0
2007-04-18 15:30:00,54.79,55.08,54.73,54.93,140800.0,43.973,44.2057,43.9248,44.0854,140800.0
2007-04-19 09:30:00,54.93,55.72,54.74,55.6,102600.0,44.0854,44.7194,43.9329,44.6231,102600.0
2007-04-19 10:00:00,55.59,55.83,55.53,55.74,165800.0,44.6151,44.8077,44.5669,44.7354,165800.0
2007-04-19 10:30:00,55.74,56.17,55.7,56.16,105300.0,44.7354,45.0806,44.7033,45.0725,105300.0
2007-04-19 11:00:00,56.11,56.52,56.0,56.38,77800.0,45.0324,45.3615,44.9441,45.2491,77800.0
2007-04-19 11:30:00,56.38,56.8,56.34,56.71,108800.0,45.2491,45.5862,45.217,45.5139,108800.0
2007-04-19 12:00:00,56.71,56.76,56.5,56.7,82600.0,45.5139,45.5541,45.3454,45.5059,82600.0
2007-04-19 12:30:00,56.69,57.08,56.53,57.08,117300.0,45.4979,45.8109,45.3695,45.8109,117300.0
2007-04-19 13:00:00,57.08,57.3,56.94,57.25,145100.0,45.8109,45.9875,45.6985,45.9473,145100.0
2007-04-19 13:30:00,57.25,57.28,57.06,57.07,78300.0,45.9473,45.9714,45.7948,45.8029,78300.0
2007-04-19 14:00:00,57.06,57.22,57.04,57.17,82900.0,45.7948,45.9233,45.7788,45.8831,82900.0
2007-04-19 14:30:00,57.17,57.22,57.1,57.12,83500.0,45.8831,45.9233,45.8269,45.843,83500.0
2007-04-19 15:00:00,57.09,57.09,56.76,56.77,179900.0,45.8189,45.8189,45.5541,45.5621,179900.0
2007-04-19 15:30:00,56.78,57.05,56.74,56.88,111200.0,45.5701,45.7868,45.538,45.6504,111200.0
2007-04-20 09:30:00,57.38,57.67,57.26,57.66,114900.0,46.0517,46.2844,45.9554,46.2764,114900.0
2007-04-20 10:00:00,57.66,57.69,57.51,57.53,57800.0,46.2764,46.3005,46.156,46.1721,57800.0
2007-04-20 10:30:00,57.53,57.53,57.21,57.28,89700.0,46.1721,46.1721,45.9152,45.9714,89700.0
2007-04-20 11:00:00,57.29,57.31,56.99,57.07,86700.0,45.9794,45.9955,45.7387,45.8029,86700.0
2007-04-20 11:30:00,57.07,57.12,56.96,57.02,37600.0,45.8029,45.843,45.7146,45.7627,37600.0
2007-04-20 12:00:00,57.0,57.05,56.87,56.88,39700.0,45.7467,45.7868,45.6424,45.6504,39700.0
2007-04-20 12:30:00,56.88,56.89,56.79,56.84,25500.0,45.6504,45.6584,45.5781,45.6183,25500.0
2007-04-20 13:00:00,56.83,56.92,56.83,56.88,24900.0,45.6103,45.6825,45.6103,45.6504,24900.0
2007-04-20 13:30:00,56.88,56.89,56.64,56.66,35200.0,45.6504,45.6584,45.4578,45.4738,35200.0
2007-04-20 14:00:00,56.67,56.84,56.63,56.8,48100.0,45.4818,45.6183,45.4497,45.5862,48100.0
2007-04-20 14:30:00,56.8,56.9,56.79,56.86,37600.0,45.5862,45.6664,45.5781,45.6343,37600.0
2007-04-20 15:00:00,56.87,56.91,56.76,56.85,42900.0,45.6424,45.6745,45.5541,45.6263,42900.0
2007-04-20 15:30:00,56.85,56.99,56.84,56.99,55700.0,45.6263,45.7387,45.6183,45.7387,55700.0
2007-04-23 09:30:00,57.1,57.24,56.95,57.18,236600.0,45.8269,45.9393,45.7066,45.8912,236600.0
2007-04-23 10:00:00,57.2,57.24,57.08,57.16,51600.0,45.9072,45.9393,45.8109,45.8751,51600.0
2007-04-23 10:30:00,57.16,57.24,57.07,57.22,59700.0,45.8751,45.9393,45.8029,45.9233,59700.0
2007-04-23 11:00:00,57.23,57.38,57.18,57.32,46800.0,45.9313,46.0517,45.8912,46.0035,46800.0
2007-04-23 11:30:00,57.33,57.44,57.33,57.43,25900.0,46.0115,46.0998,46.0115,46.0918,25900.0
2007-04-23 12:00:00,57.43,57.44,57.35,57.35,36300.0,46.0918,46.0998,46.0276,46.0276,36300.0
2007-04-23 12:30:00,57.34,57.35,57.22,57.22,27900.0,46.0196,46.0276,45.9233,45.9233,27900.0
2007-04-23 13:00:00,57.22,57.29,57.09,57.26,51200.0,45.9233,45.9794,45.8189,45.9554,51200.0
2007-04-23 13:30:00,57.26,57.4,57.17,57.19,43600.0,45.9554,46.0677,45.8831,45.8992,43600.0
2007-04-23 14:00:00,57.16,57.25,57.15,57.24,46500.0,45.8751,45.9473,45.8671,45.9393,46500.0
2007-04-23 14:30:00,57.24,57.46,57.24,57.45,54800.0,45.9393,46.1159,45.9393,46.1078,54800.0
2007-04-23 15:00:00,57.45,57.67,57.4,57.67,83600.0,46.1078,46.2844,46.0677,46.2844,83600.0
2007-04-23 15:30:00,57.67,57.67,57.42,57.46,69900.0,46.2844,46.2844,46.0838,46.1159,69900.0
2007-04-24 09:30:00,57.58,58.47,57.48,58.47,94400.0,46.2122,46.9265,46.1319,46.9265,94400.0
2007-04-24 10:00:00,58.42,58.5,57.83,57.93,142600.0,46.8863,46.9505,46.4128,46.4931,142600.0
2007-04-24 10:30:00,57.9,58.05,57.66,57.68,45200.0,46.469,46.5894,46.2764,46.2924,45200.0
2007-04-24 11:00:00,57.66,57.66,57.4,57.44,58500.0,46.2764,46.2764,46.0677,46.0998,58500.0
2007-04-24 11:30:00,57.45,57.45,57.17,57.19,30800.0,46.1078,46.1078,45.8831,45.8992,30800.0
2007-04-24 12:00:00,57.18,57.55,57.15,57.51,30000.0,45.8912,46.1881,45.8671,46.156,30000.0
2007-04-24 12:30:00,57.53,57.55,57.32,57.39,20100.0,46.1721,46.1881,46.0035,46.0597,20100.0
2007-04-24 13:00:00,57.39,57.4,57.15,57.16,16400.0,46.0597,46.0677,45.8671,45.8751,16400.0
2007-04-24 13:30:00,57.16,57.26,57.14,57.18,18300.0,45.8751,45.9554,45.859,45.8912,18300.0
2007-04-24 14:00:00,57.2,57.2,57.02,57.14,31000.0,45.9072,45.9072,45.7627,45.859,31000.0
2007-04-24 14:30:00,57.14,57.15,57.03,57.14,28700.0,45.859,45.8671,45.7708,45.859,28700.0
2007-04-24 15:00:00,57.14,57.15,57.12,57.14,29900.0,45.859,45.8671,45.843,45.859,29900.0
2007-04-24 15:30:00,57.14,57.27,57.1,57.25,111700.0,45.859,45.9634,45.8269,45.9473,111700.0
2007-04-25 09:30:00,57.41,57.61,57.12,57.17,29600.0,46.0757,46.2363,45.843,45.8831,29600.0
2007-04-25 10:00:00,57.15,57.15,56.99,57.03,39800.0,45.8671,45.8671,45.7387,45.7708,39800.0
2007-04-25 10:30:00,57.03,57.07,56.94,57.0,23100.0,45.7708,45.8029,45.6985,45.7467,23100.0
2007-04-25 11:00:00,57.01,57.02,56.95,56.96,43500.0,45.7547,45.7627,45.7066,45.7146,43500.0
2007-04-25 11:30:00,56.95,57.01,56.93,57.0,26000.0,45.7066,45.7547,45.6905,45.7467,26000.0
2007-04-25 12:00:00,57.0,57.02,56.99,56.99,20200.0,45.7467,45.7627,45.7387,45.7387,20200.0
2007-04-25 12:30:00,57.0,57.02,56.97,56.97,14100.0,45.7467,45.7627,45.7226,45.7226,14100.0
2007-04-25 13:00:00,56.97,57.01,56.94,56.99,24400.0,45.7226,45.7547,45.6985,45.7387,24400.0
2007-04-25 13:30:00,56.99,57.01,56.99,57.0,23600.0,45.7387,45.7547,45.7387,45.7467,23600.0
2007-04-25 14:00:00,56.99,57.01,56.95,57.0,77600.0,45.7387,45.7547,45.7066,45.7467,77600.0
2007-04-25 14:30:00,57.0,57.01,56.97,56.98,42800.0,45.7467,45.7547,45.7226,45.7306,42800.0
2007-04-25 15:00:00,56.98,57.11,56.98,57.09,39800.0,45.7306,45.835,45.7306,45.8189,39800.0
2007-04-25 15:30:00,57.11,57.11,56.87,56.91,112500.0,45.835,45.835,45.6424,45.6745,112500.0
2007-04-26 09:30:00,56.73,57.16,56.53,56.89,90000.0,45.53,45.8751,45.3695,45.6584,90000.0
2007-04-26 10:00:00,56.86,56.98,56.67,56.7,62400.0,45.6343,45.7306,45.4818,45.5059,62400.0
2007-04-26 10:30:00,56.7,56.76,56.68,56.73,40700.0,45.5059,45.5541,45.4899,45.53,40700.0
2007-04-26 11:00:00,56.73,56.73,56.65,56.66,31700.0,45.53,45.53,45.4658,45.4738,31700.0
2007-04-26 11:30:00,56.65,56.72,56.58,56.6,35200.0,45.4658,45.522,45.4096,45.4257,35200.0
2007-04-26 12:00:00,56.59,56.64,56.46,56.51,54600.0,45.4176,45.4578,45.3133,45.3534,54600.0
2007-04-26 12:30:00,56.51,56.57,56.48,56.56,17200.0,45.3534,45.4016,45.3293,45.3936,17200.0
2007-04-26 13:00:00,56.57,56.58,56.5,56.51,23300.0,45.4016,45.4096,45.3454,45.3534,23300.0
2007-04-26 13:30:00,56.5,56.57,56.44,56.44,38900.0,45.3454,45.4016,45.2972,45.2972,38900.0
2007-04-26 14:00:00,56.45,56.72,56.39,56.69,45700.0,45.3053,45.522,45.2571,45.4979,45700.0
2007-04-26 14:30:00,56.71,56.75,56.66,56.68,42400.0,45.5139,45.546,45.4738,45.4899,42400.0
2007-04-26 15:00:00,56.68,56.71,56.68,56.7,78800.0,45.4899,45.5139,45.4899,45.5059,78800.0
2007-04-26 15:30:00,56.7,56.78,56.68,56.7,69800.0,45.5059,45.5701,45.4899,45.5059,69800.0
2007-04-27 09:30:00,56.6,56.91,56.41,56.51,21300.0,45.4257,45.6745,45.2732,45.3534,21300.0
2007-04-27 10:00:00,56.51,56.63,56.49,56.53,52400.0,45.3534,45.4497,45.3374,45.3695,52400.0
2007-04-27 10:30:00,56.51,56.56,56.17,56.28,27900.0,45.3534,45.3936,45.0806,45.1688,27900.0
2007-04-27 11:00:00,56.28,56.59,56.26,56.58,32300.0,45.1688,45.4176,45.1528,45.4096,32300.0
2007-04-27 11:30:00,56.59,56.6,56.45,56.6,26900.0,45.4176,45.4257,45.3053,45.4257,26900.0
2007-04-27 12:00:00,56.59,56.65,56.57,56.6,34700.0,45.4176,45.4658,45.4016,45.4257,34700.0
2007-04-27 12:30:00,56.61,56.65,56.59,56.6,28700.0,45.4337,45.4658,45.4176,45.4257,28700.0
2007-04-27 13:00:00,56.6,56.66,56.58,56.64,94700.0,45.4257,45.4738,45.4096,45.4578,94700.0
2007-04-27 13:30:00,56.64,56.84,56.56,56.6,58500.0,45.4578,45.6183,45.3936,45.4257,58500.0
2007-04-27 14:00:00,56.6,56.75,56.6,56.66,25300.0,45.4257,45.546,45.4257,45.4738,25300.0
2007-04-27 14:30:00,56.64,56.69,56.54,56.6,41900.0,45.4578,45.4979,45.3775,45.4257,41900.0
2007-04-27 15:00:00,56.6,56.71,56.57,56.63,30700.0,45.4257,45.5139,45.4016,45.4497,30700.0
2007-04-27 15:30:00,56.62,56.7,56.5,56.6,77300.0,45.4417,45.5059,45.3454,45.4257,77300.0
2007-04-30 09:30:00,56.62,56.63,56.3,56.63,41800.0,45.4417,45.4497,45.1849,45.4497,41800.0
2007-04-30 10:00:00,56.66,56.7,56.6,56.66,33800.0,45.4738,45.5059,45.4257,45.4738,33800.0
2007-04-30 10:30:00,56.66,56.75,56.62,56.64,42300.0,45.4738,45.546,45.4417,45.4578,42300.0
2007-04-30 11:00:00,56.67,56.79,56.63,56.72,44700.0,45.4818,45.5781,45.4497,45.522,44700.0
2007-04-30 11:30:00,56.75,56.75,56.55,56.59,32500.0,45.546,45.546,45.3855,45.4176,32500.0
2007-04-30 12:00:00,56.59,56.59,56.52,56.56,35600.0,45.4176,45.4176,45.3615,45.3936,35600.0
2007-04-30 12:30:00,56.58,56.65,56.49,56.52,60300.0,45.4096,45.4658,45.3374,45.3615,60300.0
2007-04-30 13:00:00,56.55,56.58,56.51,56.55,22100.0,45.3855,45.4096,45.3534,45.3855,22100.0
2007-04-30 13:30:00,56.53,56.63,56.49,56.63,28300.0,45.3695,45.4497,45.3374,45.4497,28300.0
2007-04-30 14:00:00,56.63,56.63,56.43,56.43,20200.0,45.4497,45.4497,45.2892,45.2892,20200.0
2007-04-30 14:30:00,56.43,56.44,55.93,56.23,45100.0,45.2892,45.2972,44.8879,45.1287,45100.0
2007-04-30 15:00:00,56.25,56.33,56.12,56.21,50900.0,45.1448,45.209,45.0404,45.1127,50900.0
2007-04-30 15:30:00,56.2,56.25,55.95,55.97,83900.0,45.1046,45.1448,44.904,44.92,83900.0
2007-05-01 09:30:00,55.88,56.22,55.37,55.52,41200.0,44.8478,45.1207,44.4385,44.5589,41200.0
2007-05-01 10:00:00,55.54,55.69,55.45,55.6,54500.0,44.5749,44.6953,44.5027,44.6231,54500.0
2007-05-01 10:30:00,55.58,56.0,55.54,55.99,32400.0,44.607,44.9441,44.5749,44.9361,32400.0
2007-05-01 11:00:00,55.98,55.98,55.65,55.74,24400.0,44.9281,44.9281,44.6632,44.7354,24400.0
2007-05-01 11:30:00,55.74,55.84,55.62,55.67,20900.0,44.7354,44.8157,44.6391,44.6793,20900.0
2007-05-01 12:00:00,55.67,55.9,55.62,55.63,16200.0,44.6793,44.8639,44.6391,44.6472,16200.0
2007-05-01 12:30:00,55.59,55.91,55.59,55.91,30300.0,44.6151,44.8719,44.6151,44.8719,30300.0
2007-05-01 13:00:00,55.89,55.96,55.78,55.93,32200.0,44.8558,44.912,44.7675,44.8879,32200.0
2007-05-01 13:30:00,55.92,56.07,55.91,56.07,35800.0,44.8799,45.0003,44.8719,45.0003,35800.0
2007-05-01 14:00:00,56.07,56.32,56.0,56.31,33900.0,45.0003,45.2009,44.9441,45.1929,33900.0
2007-05-01 14:30:00,56.31,56.75,56.3,56.42,85600.0,45.1929,45.546,45.1849,45.2812,85600.0
2007-05-01 15:00:00,56.42,56.46,56.32,56.33,53500.0,45.2812,45.3133,45.2009,45.209,53500.0
2007-05-01 15:30:00,56.31,56.7,56.29,56.69,149200.0,45.1929,45.5059,45.1769,45.4979,149200.0
2007-05-02 09:30:00,56.71,57.05,56.55,56.8,30600.0,45.5139,45.7868,45.3855,45.5862,30600.0
2007-05-02 10:00:00,56.81,57.34,56.81,57.05,32800.0,45.5942,46.0196,45.5942,45.7868,32800.0
2007-05-02 10:30:00,57.06,57.54,57.06,57.54,39700.0,45.7948,46.1801,45.7948,46.1801,39700.0
2007-05-02 11:00:00,57.55,57.85,57.51,57.74,37200.0,46.1881,46.4289,46.156,46.3406,37200.0
2007-05-02 11:30:00,57.74,57.83,57.62,57.62,50800.0,46.3406,46.4128,46.2443,46.2443,50800.0
2007-05-02 12:00:00,57.63,57.76,57.59,57.68,52700.0,46.2523,46.3566,46.2202,46.2924,52700.0
2007-05-02 12:30:00,57.68,57.69,57.37,57.64,76300.0,46.2924,46.3005,46.0436,46.2603,76300.0
2007-05-02 13:00:00,57.65,57.99,57.64,57.92,61100.0,46.2684,46.5412,46.2603,46.4851,61100.0
2007-05-02 13:30:00,57.89,58.09,57.87,58.06,172500.0,46.461,46.6215,46.4449,46.5974,172500.0
2007-05-02 14:00:00,58.06,58.06,57.98,58.04,119300.0,46.5974,46.5974,46.5332,46.5814,119300.0
2007-05-02 14:30:00,58.05,58.18,57.97,58.09,135000.0,46.5894,46.6937,46.5252,46.6215,135000.0
2007-05-02 15:00:00,58.1,58.31,58.07,58.31,106700.0,46.6295,46.7981,46.6054,46.7981,106700.0
2007-05-02 15:30:00,58.31,58.69,58.12,58.39,248800.0,46.7981,47.103,46.6456,46.8623,248800.0
2007-05-03 09:30:00,56.12,56.67,54.75,55.36,650600.0,45.0404,45.4818,43.9409,44.4305,650600.0
2007-05-03 10:00:00,55.4,57.19,55.2,57.1,582900.0,44.4626,45.8992,44.3021,45.8269,582900.0
2007-05-03 10:30:00,57.1,57.66,56.7,57.24,400700.0,45.8269,46.2764,45.5059,45.9393,400700.0
2007-05-03 11:00:00,57.29,57.3,56.6,56.95,95800.0,45.9794,45.9875,45.4257,45.7066,95800.0
2007-05-03 11:30:00,56.93,56.97,56.51,56.55,43200.0,45.6905,45.7226,45.3534,45.3855,43200.0
2007-05-03 12:00:00,56.56,56.63,56.22,56.22,71100.0,45.3936,45.4497,45.1207,45.1207,71100.0
2007-05-03 12:30:00,56.24,56.36,56.04,56.22,55500.0,45.1367,45.233,44.9762,45.1207,55500.0
2007-05-03 13:00:00,56.2,56.23,56.09,56.17,54000.0,45.1046,45.1287,45.0163,45.0806,54000.0
2007-05-03 13:30:00,56.17,56.33,55.96,55.97,94800.0,45.0806,45.209,44.912,44.92,94800.0
2007-05-03 14:00:00,55.97,56.21,55.79,55.87,66500.0,44.92,45.1127,44.7756,44.8398,66500.0
2007-05-03 14:30:00,55.88,56.21,55.88,56.16,67300.0,44.8478,45.1127,44.8478,45.0725,67300.0
2007-05-03 15:00:00,56.26,56.5,56.08,56.22,112700.0,45.1528,45.3454,45.0083,45.1207,112700.0
2007-05-03 15:30:00,56.22,56.22,55.93,55.93,96900.0,45.1207,45.1207,44.8879,44.8879,96900.0
2007-05-04 09:30:00,56.18,57.52,56.03,57.35,122400.0,45.0886,46.164,44.9682,46.0276,122400.0
2007-05-04 10:00:00,57.35,57.42,56.94,57.03,73300.0,46.0276,46.0838,45.6985,45.7708,73300.0
2007-05-04 10:30:00,57.02,57.95,56.97,57.86,76600.0,45.7627,46.5091,45.7226,46.4369,76600.0
2007-05-04 11:00:00,57.87,58.27,57.67,57.91,136000.0,46.4449,46.766,46.2844,46.477,136000.0
2007-05-04 11:30:00,57.98,58.18,57.57,57.57,99500.0,46.5332,46.6937,46.2042,46.2042,99500.0
2007-05-04 12:00:00,57.55,57.68,57.31,57.67,84800.0,46.1881,46.2924,45.9955,46.2844,84800.0
2007-05-04 12:30:00,57.67,58.48,57.62,58.42,105000.0,46.2844,46.9345,46.2443,46.8863,105000.0
2007-05-04 13:00:00,58.43,59.67,58.42,59.15,358300.0,46.8944,47.8896,46.8863,47.4722,358300.0
2007-05-04 13:30:00,59.15,59.43,58.39,58.4,179200.0,47.4722,47.6969,46.8623,46.8703,179200.0
2007-05-04 14:00:00,58.4,58.68,58.27,58.49,73600.0,46.8703,47.095,46.766,46.9425,73600.0
2007-05-04 14:30:00,58.51,58.58,58.26,58.55,61300.0,46.9586,47.0148,46.7579,46.9907,61300.0
2007-05-04 15:00:00,58.55,58.65,58.33,58.55,81300.0,46.9907,47.0709,46.8141,46.9907,81300.0
2007-05-04 15:30:00,58.55,58.71,58.34,58.58,144500.0,46.9907,47.1191,46.8221,47.0148,144500.0
2007-05-07 09:30:00,58.4,59.15,58.4,58.95,159100.0,46.8703,47.4722,46.8703,47.3117,159100.0
2007-05-07 10:00:00,58.91,59.07,58.83,59.01,160900.0,47.2796,47.408,47.2154,47.3599,160900.0
2007-05-07 10:30:00,58.99,59.08,58.91,58.98,110100.0,47.3438,47.416,47.2796,47.3358,110100.0
2007-05-07 11:00:00,58.97,59.04,58.91,58.99,114100.0,47.3278,47.3839,47.2796,47.3438,114100.0
2007-05-07 11:30:00,58.99,59.07,58.94,59.0,52100.0,47.3438,47.408,47.3037,47.3518,52100.0
2007-05-07 12:00:00,59.01,59.07,58.94,59.0,63800.0,47.3599,47.408,47.3037,47.3518,63800.0
2007-05-07 12:30:00,58.98,59.01,58.83,58.91,120000.0,47.3358,47.3599,47.2154,47.2796,120000.0
2007-05-07 13:00:00,58.92,58.96,58.75,58.85,44300.0,47.2876,47.3197,47.1512,47.2314,44300.0
2007-05-07 13:30:00,58.85,58.92,58.77,58.82,51700.0,47.2314,47.2876,47.1672,47.2074,51700.0
2007-05-07 14:00:00,58.82,58.91,58.8,58.91,70400.0,47.2074,47.2796,47.1913,47.2796,70400.0
2007-05-07 14:30:00,58.91,59.1,58.83,59.07,74900.0,47.2796,47.4321,47.2154,47.408,74900.0
2007-05-07 15:00:00,59.08,59.22,58.91,59.07,93800.0,47.416,47.5284,47.2796,47.408,93800.0
2007-05-07 15:30:00,59.06,59.28,59.04,59.28,115400.0,47.4,47.5766,47.3839,47.5766,115400.0
2007-05-08 09:30:00,59.23,59.23,58.35,58.39,40200.0,47.5364,47.5364,46.8302,46.8623,40200.0
2007-05-08 10:00:00,58.39,58.5,58.02,58.49,52600.0,46.8623,46.9505,46.5653,46.9425,52600.0
2007-05-08 10:30:00,58.49,58.69,58.35,58.69,36200.0,46.9425,47.103,46.8302,47.103,36200.0
2007-05-08 11:00:00,58.69,58.69,58.53,58.6,35600.0,47.103,47.103,46.9746,47.0308,35600.0
2007-05-08 11:30:00,58.6,58.76,58.54,58.7,51800.0,47.0308,47.1592,46.9827,47.1111,51800.0
2007-05-08 12:00:00,58.71,58.79,58.67,58.75,21300.0,47.1191,47.1833,47.087,47.1512,21300.0
2007-05-08 12:30:00,58.75,59.21,58.75,59.12,28400.0,47.1512,47.5204,47.1512,47.4481,28400.0
2007-05-08 13:00:00,59.12,59.12,58.89,58.98,29400.0,47.4481,47.4481,47.2636,47.3358,29400.0
2007-05-08 13:30:00,58.98,58.99,58.96,58.97,9700.0,47.3358,47.3438,47.3197,47.3278,9700.0
2007-05-08 14:00:00,58.96,59.06,58.93,59.03,34300.0,47.3197,47.4,47.2957,47.3759,34300.0
2007-05-08 14:30:00,59.04,59.09,58.95,58.96,30200.0,47.3839,47.4241,47.3117,47.3197,30200.0
2007-05-08 15:00:00,58.96,59.05,58.9,59.04,60900.0,47.3197,47.392,47.2716,47.3839,60900.0
2007-05-08 15:30:00,59.05,59.12,58.88,58.92,67100.0,47.392,47.4481,47.2555,47.2876,67100.0
2007-05-09 09:30:00,58.55,59.13,58.55,59.04,29200.0,46.9907,47.4562,46.9907,47.3839,29200.0
2007-05-09 10:00:00,59.04,59.35,59.04,59.26,32000.0,47.3839,47.6327,47.3839,47.5605,32000.0
2007-05-09 10:30:00,59.26,59.31,59.22,59.25,34100.0,47.5605,47.6006,47.5284,47.5525,34100.0
2007-05-09 11:00:00,59.25,59.27,59.08,59.12,39100.0,47.5525,47.5685,47.416,47.4481,39100.0
2007-05-09 11:30:00,59.09,59.15,59.05,59.13,17400.0,47.4241,47.4722,47.392,47.4562,17400.0
2007-05-09 12:00:00,59.14,59.15,59.05,59.12,17800.0,47.4642,47.4722,47.392,47.4481,17800.0
2007-05-09 12:30:00,59.11,59.14,59.03,59.04,17500.0,47.4401,47.4642,47.3759,47.3839,17500.0
2007-05-09 13:00:00,59.04,59.18,59.04,59.1,21900.0,47.3839,47.4963,47.3839,47.4321,21900.0
2007-05-09 13:30:00,59.1,59.1,58.91,58.94,14600.0,47.4321,47.4321,47.2796,47.3037,14600.0
2007-05-09 14:00:00,58.94,59.08,58.65,59.03,45100.0,47.3037,47.416,47.0709,47.3759,45100.0
2007-05-09 14:30:00,59.01,59.42,59.0,59.34,80400.0,47.3599,47.6889,47.3518,47.6247,80400.0
2007-05-09 15:00:00,59.34,59.35,59.17,59.26,100700.0,47.6247,47.6327,47.4883,47.5605,100700.0
2007-05-09 15:30:00,59.25,59.32,59.15,59.23,94900.0,47.5525,47.6087,47.4722,47.5364,94900.0
2007-05-10 09:30:00,59.13,59.28,58.75,58.84,41900.0,47.4562,47.5766,47.1512,47.2234,41900.0
2007-05-10 10:00:00,58.81,58.87,58.64,58.72,29500.0,47.1993,47.2475,47.0629,47.1271,29500.0
2007-05-10 10:30:00,58.71,59.1,58.67,59.05,23600.0,47.1191,47.4321,47.087,47.392,23600.0
2007-05-10 11:00:00,59.05,59.05,58.47,58.69,32600.0,47.392,47.392,46.9265,47.103,32600.0
2007-05-10 11:30:00,58.66,58.66,58.27,58.27,23300.0,47.079,47.079,46.766,46.766,23300.0
2007-05-10 12:00:00,58.29,58.59,58.17,58.57,20400.0,46.782,47.0228,46.6857,47.0067,20400.0
2007-05-10 12:30:00,58.56,58.7,58.49,58.59,41900.0,46.9987,47.1111,46.9425,47.0228,41900.0
2007-05-10 13:00:00,58.59,58.59,58.12,58.29,24500.0,47.0228,47.0228,46.6456,46.782,24500.0
2007-05-10 13:30:00,58.28,58.35,58.14,58.28,27400.0,46.774,46.8302,46.6616,46.774,27400.0
2007-05-10 14:00:00,58.29,58.53,58.29,58.37,42900.0,46.782,46.9746,46.782,46.8462,42900.0
2007-05-10 14:30:00,58.37,58.99,58.33,58.9,98500.0,46.8462,47.3438,46.8141,47.2716,98500.0
2007-05-10 15:00:00,58.9,58.98,58.83,58.94,52900.0,47.2716,47.3358,47.2154,47.3037,52900.0
2007-05-10 15:30:00,58.92,59.0,58.83,58.98,75200.0,47.2876,47.3518,47.2154,47.3358,75200.0
2007-05-11 09:30:00,59.29,60.49,59.29,60.35,140600.0,47.5846,48.5477,47.5846,48.4353,140600.0
2007-05-11 10:00:00,60.35,61.4,60.07,60.37,190500.0,48.4353,49.278,48.2106,48.4514,190500.0
2007-05-11 10:30:00,60.41,60.79,60.41,60.54,94800.0,48.4835,48.7884,48.4835,48.5878,94800.0
2007-05-11 11:00:00,60.55,60.72,60.49,60.69,50800.0,48.5958,48.7323,48.5477,48.7082,50800.0
2007-05-11 11:30:00,60.69,61.06,60.69,60.85,110100.0,48.7082,49.0051,48.7082,48.8366,110100.0
2007-05-11 12:00:00,60.85,60.85,60.7,60.82,60200.0,48.8366,48.8366,48.7162,48.8125,60200.0
2007-05-11 12:30:00,60.82,60.82,60.56,60.62,86400.0,48.8125,48.8125,48.6038,48.652,86400.0
2007-05-11 13:00:00,60.6,60.75,60.58,60.74,73600.0,48.636,48.7563,48.6199,48.7483,73600.0
2007-05-11 13:30:00,60.74,60.75,60.59,60.62,20300.0,48.7483,48.7563,48.6279,48.652,20300.0
2007-05-11 14:00:00,60.62,60.64,60.45,60.46,28700.0,48.652,48.6681,48.5156,48.5236,28700.0
2007-05-11 14:30:00,60.46,60.49,60.36,60.46,33900.0,48.5236,48.5477,48.4433,48.5236,33900.0
2007-05-11 15:00:00,60.49,60.68,60.46,60.68,37500.0,48.5477,48.7002,48.5236,48.7002,37500.0
2007-05-11 15:30:00,60.68,60.81,60.58,60.79,91500.0,48.7002,48.8045,48.6199,48.7884,91500.0
2007-05-14 09:30:00,60.85,61.09,60.62,60.63,121100.0,48.8366,49.0292,48.652,48.66,121100.0
2007-05-14 10:00:00,60.64,60.64,60.3,60.33,101000.0,48.6681,48.6681,48.3952,48.4193,101000.0
2007-05-14 10:30:00,60.3,60.51,60.3,60.33,58100.0,48.3952,48.5637,48.3952,48.4193,58100.0
2007-05-14 11:00:00,60.33,60.4,60.23,60.23,58300.0,48.4193,48.4754,48.339,48.339,58300.0
2007-05-14 11:30:00,60.24,60.42,60.23,60.37,20900.0,48.347,48.4915,48.339,48.4514,20900.0
2007-05-14 12:00:00,60.36,60.42,60.21,60.22,84600.0,48.4433,48.4915,48.3229,48.331,84600.0
2007-05-14 12:30:00,60.22,60.27,60.19,60.24,27700.0,48.331,48.3711,48.3069,48.347,27700.0
2007-05-14 13:00:00,60.25,60.29,60.06,60.13,31400.0,48.3551,48.3872,48.2026,48.2587,31400.0
2007-05-14 13:30:00,60.12,60.13,59.83,59.91,53400.0,48.2507,48.2587,48.018,48.0822,53400.0
2007-05-14 14:00:00,59.9,59.94,59.76,59.83,47200.0,48.0742,48.1063,47.9618,48.018,47200.0
2007-05-14 14:30:00,59.8,59.85,59.74,59.79,39600.0,47.9939,48.034,47.9457,47.9859,39600.0
2007-05-14 15:00:00,59.79,60.06,59.74,60.06,42600.0,47.9859,48.2026,47.9457,48.2026,42600.0
2007-05-14 15:30:00,60.09,60.36,60.09,60.36,123400.0,48.2266,48.4433,48.2266,48.4433,123400.0
2007-05-15 09:30:00,60.14,60.32,59.68,60.07,49400.0,48.3478,48.4925,47.978,48.2915,49400.0
2007-05-15 10:00:00,60.07,60.6,60.07,60.14,29200.0,48.2915,48.7176,48.2915,48.3478,29200.0
2007-05-15 10:30:00,60.13,60.13,59.79,59.79,34500.0,48.3397,48.3397,48.0664,48.0664,34500.0
2007-05-15 11:00:00,59.74,59.92,59.7,59.88,25000.0,48.0262,48.1709,47.9941,48.1388,25000.0
2007-05-15 11:30:00,59.88,60.0,59.88,59.93,17700.0,48.1388,48.2352,48.1388,48.179,17700.0
2007-05-15 12:00:00,59.95,60.05,59.86,59.9,19300.0,48.195,48.2754,48.1227,48.1548,19300.0
2007-05-15 12:30:00,59.9,60.08,59.8,60.01,21200.0,48.1548,48.2995,48.0744,48.2433,21200.0
2007-05-15 13:00:00,60.0,60.01,59.7,59.87,35200.0,48.2352,48.2433,47.9941,48.1307,35200.0
2007-05-15 13:30:00,59.85,59.89,59.59,59.78,38900.0,48.1146,48.1468,47.9056,48.0584,38900.0
2007-05-15 14:00:00,59.72,59.85,59.5,59.7,37400.0,48.0101,48.1146,47.8333,47.9941,37400.0
2007-05-15 14:30:00,59.7,59.75,59.48,59.66,65600.0,47.9941,48.0343,47.8172,47.9619,65600.0
2007-05-15 15:00:00,59.66,59.72,59.56,59.64,50100.0,47.9619,48.0101,47.8815,47.9458,50100.0
2007-05-15 15:30:00,59.64,59.73,59.46,59.54,47300.0,47.9458,48.0182,47.8011,47.8654,47300.0
2007-05-16 09:30:00,59.7,59.87,59.61,59.65,43500.0,47.9941,48.1307,47.9217,47.9539,43500.0
2007-05-16 10:00:00,59.66,59.69,59.6,59.61,33000.0,47.9619,47.986,47.9137,47.9217,33000.0
2007-05-16 10:30:00,59.63,60.5,59.6,60.46,128100.0,47.9378,48.6372,47.9137,48.605,128100.0
2007-05-16 11:00:00,60.47,60.47,60.01,60.14,44100.0,48.6131,48.6131,48.2433,48.3478,44100.0
2007-05-16 11:30:00,60.13,60.43,60.13,60.4,35700.0,48.3397,48.5809,48.3397,48.5568,35700.0
2007-05-16 12:00:00,60.4,60.46,60.12,60.19,46600.0,48.5568,48.605,48.3317,48.388,46600.0
2007-05-16 12:30:00,60.2,60.2,59.89,60.0,38000.0,48.396,48.396,48.1468,48.2352,38000.0
2007-05-16 13:00:00,59.99,60.08,59.76,59.93,37700.0,48.2272,48.2995,48.0423,48.179,37700.0
2007-05-16 13:30:00,59.93,60.4,59.87,59.88,56600.0,48.179,48.5568,48.1307,48.1388,56600.0
2007-05-16 14:00:00,59.87,60.4,59.84,59.92,56800.0,48.1307,48.5568,48.1066,48.1709,56800.0
2007-05-16 14:30:00,59.92,59.97,59.89,59.96,21200.0,48.1709,48.2111,48.1468,48.2031,21200.0
2007-05-16 15:00:00,59.96,59.97,59.9,59.92,36100.0,48.2031,48.2111,48.1548,48.1709,36100.0
2007-05-16 15:30:00,59.92,60.23,59.92,60.21,90800.0,48.1709,48.4201,48.1709,48.4041,90800.0
2007-05-17 09:30:00,59.9,59.94,59.44,59.6,34900.0,48.1548,48.187,47.785,47.9137,34900.0
2007-05-17 10:00:00,59.6,59.95,59.52,59.91,57400.0,47.9137,48.195,47.8493,48.1629,57400.0
2007-05-17 10:30:00,59.91,59.93,59.66,59.75,21000.0,48.1629,48.179,47.9619,48.0343,21000.0
2007-05-17 11:00:00,59.79,60.02,59.72,59.94,25100.0,48.0664,48.2513,48.0101,48.187,25100.0
2007-05-17 11:30:00,59.94,60.01,59.85,59.88,28500.0,48.187,48.2433,48.1146,48.1388,28500.0
2007-05-17 12:00:00,59.9,59.92,59.72,59.9,22200.0,48.1548,48.1709,48.0101,48.1548,22200.0
2007-05-17 12:30:00,59.9,59.93,59.78,59.89,18500.0,48.1548,48.179,48.0584,48.1468,18500.0
2007-05-17 13:00:00,59.88,59.98,59.78,59.98,15400.0,48.1388,48.2192,48.0584,48.2192,15400.0
2007-05-17 13:30:00,59.98,60.0,59.89,59.94,24800.0,48.2192,48.2352,48.1468,48.187,24800.0
2007-05-17 14:00:00,59.96,59.97,59.87,59.94,48100.0,48.2031,48.2111,48.1307,48.187,48100.0
2007-05-17 14:30:00,59.95,59.95,59.69,59.79,47500.0,48.195,48.195,47.986,48.0664,47500.0
2007-05-17 15:00:00,59.8,59.9,59.73,59.87,56900.0,48.0744,48.1548,48.0182,48.1307,56900.0
2007-05-17 15:30:00,59.87,59.87,59.68,59.75,45900.0,48.1307,48.1307,47.978,48.0343,45900.0
2007-05-18 09:30:00,60.03,60.03,59.14,59.33,58600.0,48.2593,48.2593,47.5439,47.6966,58600.0
2007-05-18 10:00:00,59.36,59.64,59.19,59.42,35700.0,47.7207,47.9458,47.5841,47.769,35700.0
2007-05-18 10:30:00,59.42,59.45,59.24,59.25,40300.0,47.769,47.7931,47.6243,47.6323,40300.0
2007-05-18 11:00:00,59.28,59.6,59.26,59.54,267900.0,47.6564,47.9137,47.6403,47.8654,267900.0
2007-05-18 11:30:00,59.55,59.67,59.54,59.59,83600.0,47.8735,47.9699,47.8654,47.9056,83600.0
2007-05-18 12:00:00,59.59,59.62,59.56,59.59,27100.0,47.9056,47.9297,47.8815,47.9056,27100.0
2007-05-18 12:30:00,59.59,59.86,59.57,59.75,28100.0,47.9056,48.1227,47.8895,48.0343,28100.0
2007-05-18 13:00:00,59.75,59.85,59.75,59.85,16000.0,48.0343,48.1146,48.0343,48.1146,16000.0
2007-05-18 13:30:00,59.84,59.93,59.81,59.92,16000.0,48.1066,48.179,48.0825,48.1709,16000.0
2007-05-18 14:00:00,59.89,60.15,59.88,60.07,38100.0,48.1468,48.3558,48.1388,48.2915,38100.0
2007-05-18 14:30:00,60.1,60.1,59.89,60.05,17500.0,48.3156,48.3156,48.1468,48.2754,17500.0
2007-05-18 15:00:00,60.04,60.06,59.94,60.0,30000.0,48.2674,48.2835,48.187,48.2352,30000.0
2007-05-18 15:30:00,60.0,60.04,59.88,59.96,75900.0,48.2352,48.2674,48.1388,48.2031,75900.0
2007-05-21 09:30:00,60.01,60.54,60.01,60.51,39600.0,48.2433,48.6693,48.2433,48.6452,39600.0
2007-05-21 10:00:00,60.5,60.61,60.49,60.53,21000.0,48.6372,48.7256,48.6292,48.6613,21000.0
2007-05-21 10:30:00,60.56,61.07,60.54,61.03,54900.0,48.6854,49.0954,48.6693,49.0633,54900.0
2007-05-21 11:00:00,61.03,61.38,61.0,61.18,71000.0,49.0633,49.3446,49.0392,49.1839,71000.0
2007-05-21 11:30:00,61.16,61.46,61.0,61.27,71200.0,49.1678,49.409,49.0392,49.2562,71200.0
2007-05-21 12:00:00,61.27,61.45,61.18,61.3,35000.0,49.2562,49.4009,49.1839,49.2803,35000.0
2007-05-21 12:30:00,61.31,61.32,61.0,61.04,130400.0,49.2884,49.2964,49.0392,49.0713,130400.0
2007-05-21 13:00:00,61.05,61.08,60.96,60.98,19000.0,49.0793,49.1035,49.007,49.0231,19000.0
2007-05-21 13:30:00,60.97,60.97,60.9,60.92,23600.0,49.015,49.015,48.9588,48.9748,23600.0
2007-05-21 14:00:00,60.92,61.14,60.88,61.14,69500.0,48.9748,49.1517,48.9427,49.1517,69500.0
2007-05-21 14:30:00,61.14,61.4,61.13,61.34,34000.0,49.1517,49.3607,49.1437,49.3125,34000.0
2007-05-21 15:00:00,61.34,61.38,61.2,61.25,55700.0,49.3125,49.3446,49.1999,49.2401,55700.0
2007-05-21 15:30:00,61.25,61.37,61.25,61.37,82100.0,49.2401,49.3366,49.2401,49.3366,82100.0
2007-05-22 09:30:00,61.31,61.47,61.0,61.22,29700.0,49.2884,49.417,49.0392,49.216,29700.0
2007-05-22 10:00:00,61.22,61.78,61.22,61.78,55300.0,49.216,49.6662,49.216,49.6662,55300.0
2007-05-22 10:30:00,61.79,61.82,61.31,61.34,34400.0,49.6742,49.6984,49.2884,49.3125,34400.0
2007-05-22 11:00:00,61.33,61.48,61.3,61.47,18200.0,49.3044,49.425,49.2803,49.417,18200.0
2007-05-22 11:30:00,61.47,61.48,61.36,61.41,21600.0,49.417,49.425,49.3286,49.3688,21600.0
2007-05-22 12:00:00,61.41,61.42,61.35,61.37,26400.0,49.3688,49.3768,49.3205,49.3366,26400.0
2007-05-22 12:30:00,61.37,61.52,61.3,61.52,20300.0,49.3366,49.4572,49.2803,49.4572,20300.0
2007-05-22 13:00:00,61.5,61.55,61.32,61.37,17700.0,49.4411,49.4813,49.2964,49.3366,17700.0
2007-05-22 13:30:00,61.36,61.55,61.32,61.5,18300.0,49.3286,49.4813,49.2964,49.4411,18300.0
2007-05-22 14:00:00,61.49,61.59,61.45,61.56,18300.0,49.4331,49.5135,49.4009,49.4893,18300.0
2007-05-22 14:30:00,61.57,61.73,61.52,61.65,23600.0,49.4974,49.626,49.4572,49.5617,23600.0
2007-05-22 15:00:00,61.64,61.72,61.45,61.54,51200.0,49.5537,49.618,49.4009,49.4733,51200.0
2007-05-22 15:30:00,61.56,61.69,61.44,61.68,57900.0,49.4893,49.5939,49.3929,49.5858,57900.0
2007-05-23 09:30:00,61.69,61.69,61.3,61.57,51400.0,49.5939,49.5939,49.2803,49.4974,51400.0
2007-05-23 10:00:00,61.56,61.62,61.35,61.47,33700.0,49.4893,49.5376,49.3205,49.417,33700.0
2007-05-23 10:30:00,61.45,61.9,61.4,61.54,33500.0,49.4009,49.7627,49.3607,49.4733,33500.0
2007-05-23 11:00:00,61.52,61.61,61.4,61.47,21800.0,49.4572,49.5295,49.3607,49.417,21800.0
2007-05-23 11:30:00,61.46,61.47,61.41,61.43,15300.0,49.409,49.417,49.3688,49.3848,15300.0
2007-05-23 12:00:00,61.43,61.48,61.35,61.45,78100.0,49.3848,49.425,49.3205,49.4009,78100.0
2007-05-23 12:30:00,61.44,61.5,61.42,61.46,31500.0,49.3929,49.4411,49.3768,49.409,31500.0
2007-05-23 13:00:00,61.47,61.56,61.45,61.5,14800.0,49.417,49.4893,49.4009,49.4411,14800.0
2007-05-23 13:30:00,61.5,61.56,61.43,61.52,22700.0,49.4411,49.4893,49.3848,49.4572,22700.0
2007-05-23 14:00:00,61.52,61.69,61.41,61.61,112600.0,49.4572,49.5939,49.3688,49.5295,112600.0
2007-05-23 14:30:00,61.62,61.87,61.61,61.76,35000.0,49.5376,49.7386,49.5295,49.6501,35000.0
2007-05-23 15:00:00,61.78,61.93,61.76,61.9,35500.0,49.6662,49.7868,49.6501,49.7627,35500.0
2007-05-23 15:30:00,61.9,61.9,61.57,61.74,84100.0,49.7627,49.7627,49.4974,49.6341,84100.0
2007-05-24 09:30:00,61.77,61.97,61.65,61.97,46700.0,49.6582,49.819,49.5617,49.819,46700.0
2007-05-24 10:00:00,61.97,62.1,61.76,61.86,61400.0,49.819,49.9235,49.6501,49.7305,61400.0
2007-05-24 10:30:00,61.86,61.86,61.7,61.76,58400.0,49.7305,49.7305,49.6019,49.6501,58400.0
2007-05-24 11:00:00,61.76,61.95,61.58,61.63,86700.0,49.6501,49.8029,49.5054,49.5456,86700.0
2007-05-24 11:30:00,61.63,61.86,61.58,61.77,53600.0,49.5456,49.7305,49.5054,49.6582,53600.0
2007-05-24 12:00:00,61.76,61.8,61.58,61.7,95900.0,49.6501,49.6823,49.5054,49.6019,95900.0
2007-05-24 12:30:00,61.7,61.74,61.53,61.62,49700.0,49.6019,49.6341,49.4652,49.5376,49700.0
2007-05-24 13:00:00,61.64,61.72,61.57,61.7,41500.0,49.5537,49.618,49.4974,49.6019,41500.0
2007-05-24 13:30:00,61.71,61.77,61.57,61.71,50700.0,49.6099,49.6582,49.4974,49.6099,50700.0
2007-05-24 14:00:00,61.71,61.71,61.35,61.55,89500.0,49.6099,49.6099,49.3205,49.4813,89500.0
2007-05-24 14:30:00,61.55,61.73,61.49,61.6,99800.0,49.4813,49.626,49.4331,49.5215,99800.0
2007-05-24 15:00:00,61.6,61.77,61.57,61.61,91500.0,49.5215,49.6582,49.4974,49.5295,91500.0
2007-05-24 15:30:00,61.61,61.66,61.46,61.55,109900.0,49.5295,49.5697,49.409,49.4813,109900.0
2007-05-25 09:30:00,61.85,62.02,61.68,62.01,47200.0,49.7225,49.8592,49.5858,49.8511,47200.0
2007-05-25 10:00:00,62.01,62.71,61.97,62.31,140700.0,49.8511,50.4139,49.819,50.0923,140700.0
2007-05-25 10:30:00,62.26,62.41,62.07,62.11,44500.0,50.0521,50.1727,49.8993,49.9315,44500.0
2007-05-25 11:00:00,62.15,62.18,61.88,61.88,24200.0,49.9637,49.9878,49.7466,49.7466,24200.0
2007-05-25 11:30:00,61.88,62.01,61.88,62.01,28800.0,49.7466,49.8511,49.7466,49.8511,28800.0
2007-05-25 12:00:00,62.0,62.07,62.0,62.01,29500.0,49.8431,49.8993,49.8431,49.8511,29500.0
2007-05-25 12:30:00,62.0,62.05,61.85,61.86,16500.0,49.8431,49.8833,49.7225,49.7305,16500.0
2007-05-25 13:00:00,61.84,61.92,61.8,61.88,23300.0,49.7144,49.7788,49.6823,49.7466,23300.0
2007-05-25 13:30:00,61.88,61.9,61.75,61.8,25100.0,49.7466,49.7627,49.6421,49.6823,25100.0
2007-05-25 14:00:00,61.82,61.98,61.74,61.77,12300.0,49.6984,49.827,49.6341,49.6582,12300.0
2007-05-25 14:30:00,61.77,61.82,61.72,61.82,22900.0,49.6582,49.6984,49.618,49.6984,22900.0
2007-05-25 15:00:00,61.83,62.09,61.83,62.04,42400.0,49.7064,49.9154,49.7064,49.8752,42400.0
2007-05-25 15:30:00,62.03,62.21,62.0,62.08,45000.0,49.8672,50.0119,49.8431,49.9074,45000.0
2007-05-29 09:30:00,62.3,62.5,62.13,62.22,126400.0,50.0842,50.245,49.9476,50.0199,126400.0
2007-05-29 10:00:00,62.22,62.29,61.78,62.05,103500.0,50.0199,50.0762,49.6662,49.8833,103500.0
2007-05-29 10:30:00,62.04,62.1,61.79,61.79,51300.0,49.8752,49.9235,49.6742,49.6742,51300.0
2007-05-29 11:00:00,61.81,61.84,61.66,61.8,51600.0,49.6903,49.7144,49.5697,49.6823,51600.0
2007-05-29 11:30:00,61.81,61.87,61.68,61.7,51200.0,49.6903,49.7386,49.5858,49.6019,51200.0
2007-05-29 12:00:00,61.7,61.77,61.63,61.74,73300.0,49.6019,49.6582,49.5456,49.6341,73300.0
2007-05-29 12:30:00,61.73,61.88,61.57,61.71,45700.0,49.626,49.7466,49.4974,49.6099,45700.0
2007-05-29 13:00:00,61.71,61.79,61.6,61.74,43500.0,49.6099,49.6742,49.5215,49.6341,43500.0
2007-05-29 13:30:00,61.7,61.72,61.51,61.7,32400.0,49.6019,49.618,49.4492,49.6019,32400.0
2007-05-29 14:00:00,61.67,61.68,61.47,61.57,33200.0,49.5778,49.5858,49.417,49.4974,33200.0
2007-05-29 14:30:00,61.55,61.72,61.51,61.71,59000.0,49.4813,49.618,49.4492,49.6099,59000.0
2007-05-29 15:00:00,61.7,61.73,61.6,61.6,37900.0,49.6019,49.626,49.5215,49.5215,37900.0
2007-05-29 15:30:00,61.6,61.73,61.6,61.72,59500.0,49.5215,49.626,49.5215,49.618,59500.0
2007-05-30 09:30:00,61.2,61.37,61.0,61.25,38700.0,49.1999,49.3366,49.0392,49.2401,38700.0
2007-05-30 10:00:00,61.24,61.42,61.11,61.25,44800.0,49.2321,49.3768,49.1276,49.2401,44800.0
2007-05-30 10:30:00,61.25,61.35,61.11,61.32,33800.0,49.2401,49.3205,49.1276,49.2964,33800.0
2007-05-30 11:00:00,61.31,61.66,61.27,61.64,27800.0,49.2884,49.5697,49.2562,49.5537,27800.0
2007-05-30 11:30:00,61.65,61.85,61.56,61.82,34400.0,49.5617,49.7225,49.4893,49.6984,34400.0
2007-05-30 12:00:00,61.83,62.11,61.83,62.1,31400.0,49.7064,49.9315,49.7064,49.9235,31400.0
2007-05-30 12:30:00,62.12,62.17,61.89,61.9,19100.0,49.9395,49.9797,49.7546,49.7627,19100.0
2007-05-30 13:00:00,61.9,62.24,61.89,62.21,23300.0,49.7627,50.036,49.7546,50.0119,23300.0
2007-05-30 13:30:00,62.22,62.22,61.93,61.93,23200.0,50.0199,50.0199,49.7868,49.7868,23200.0
2007-05-30 14:00:00,61.95,62.03,61.56,61.75,59100.0,49.8029,49.8672,49.4893,49.6421,59100.0
2007-05-30 14:30:00,61.76,62.01,61.65,61.98,23100.0,49.6501,49.8511,49.5617,49.827,23100.0
2007-05-30 15:00:00,61.98,62.04,61.84,62.04,35500.0,49.827,49.8752,49.7144,49.8752,35500.0
2007-05-30 15:30:00,62.03,62.53,61.95,62.45,186600.0,49.8672,50.2692,49.8029,50.2048,186600.0
2007-05-31 09:30:00,61.55,62.35,61.12,62.23,100600.0,49.4813,50.1244,49.1356,50.028,100600.0
2007-05-31 10:00:00,62.22,62.34,61.93,62.05,64400.0,50.0199,50.1164,49.7868,49.8833,64400.0
2007-05-31 10:30:00,62.01,62.23,62.0,62.01,84100.0,49.8511,50.028,49.8431,49.8511,84100.0
2007-05-31 11:00:00,62.01,62.09,61.9,61.96,116800.0,49.8511,49.9154,49.7627,49.8109,116800.0
2007-05-31 11:30:00,61.95,62.03,61.88,61.96,125500.0,49.8029,49.8672,49.7466,49.8109,125500.0
2007-05-31 12:00:00,61.95,61.99,61.6,61.66,75300.0,49.8029,49.835,49.5215,49.5697,75300.0
2007-05-31 12:30:00,61.62,61.75,61.58,61.67,41600.0,49.5376,49.6421,49.5054,49.5778,41600.0
2007-05-31 13:00:00,61.67,61.71,61.5,61.61,74900.0,49.5778,49.6099,49.4411,49.5295,74900.0
2007-05-31 13:30:00,61.59,61.8,61.32,61.76,150900.0,49.5135,49.6823,49.2964,49.6501,150900.0
2007-05-31 14:00:00,61.76,61.86,61.59,61.64,82200.0,49.6501,49.7305,49.5135,49.5537,82200.0
2007-05-31 14:30:00,61.67,61.73,61.61,61.64,84700.0,49.5778,49.626,49.5295,49.5537,84700.0
2007-05-31 15:00:00,61.64,61.67,61.52,61.52,62500.0,49.5537,49.5778,49.4572,49.4572,62500.0
2007-05-31 15:30:00,61.53,61.67,61.41,61.65,248700.0,49.4652,49.5778,49.3688,49.5617,248700.0
2007-06-01 09:30:00,61.75,62.7,61.75,61.97,88100.0,49.6421,50.4058,49.6421,49.819,88100.0
2007-06-01 10:00:00,61.96,62.07,61.82,61.92,113700.0,49.8109,49.8993,49.6984,49.7788,113700.0
2007-06-01 10:30:00,61.91,61.94,61.7,61.79,42100.0,49.7707,49.7948,49.6019,49.6742,42100.0
2007-06-01 11:00:00,61.79,62.0,61.76,61.93,46700.0,49.6742,49.8431,49.6501,49.7868,46700.0
2007-06-01 11:30:00,61.93,62.01,61.86,61.93,59700.0,49.7868,49.8511,49.7305,49.7868,59700.0
2007-06-01 12:00:00,61.89,61.89,61.35,61.42,71100.0,49.7546,49.7546,49.3205,49.3768,71100.0
2007-06-01 12:30:00,61.45,61.48,61.13,61.29,78900.0,49.4009,49.425,49.1437,49.2723,78900.0
2007-06-01 13:00:00,61.29,61.3,61.01,61.11,85600.0,49.2723,49.2803,49.0472,49.1276,85600.0
2007-06-01 13:30:00,61.09,61.18,60.96,61.03,64100.0,49.1115,49.1839,49.007,49.0633,64100.0
2007-06-01 14:00:00,61.04,61.3,60.97,61.26,56300.0,49.0713,49.2803,49.015,49.2482,56300.0
2007-06-01 14:30:00,61.27,61.27,60.94,60.99,59600.0,49.2562,49.2562,48.9909,49.0311,59600.0
2007-06-01 15:00:00,60.99,61.01,60.87,61.0,61800.0,49.0311,49.0472,48.9346,49.0392,61800.0
2007-06-01 15:30:00,61.0,61.3,60.96,61.3,194400.0,49.0392,49.2803,49.007,49.2803,194400.0
2007-06-04 09:30:00,61.29,62.21,61.27,62.01,83600.0,49.2723,50.0119,49.2562,49.8511,83600.0
2007-06-04 10:00:00,61.99,62.43,61.87,62.3,73900.0,49.835,50.1888,49.7386,50.0842,73900.0
2007-06-04 10:30:00,62.3,62.49,62.15,62.43,79700.0,50.0842,50.237,49.9637,50.1888,79700.0
2007-06-04 11:00:00,62.43,62.51,62.35,62.36,71800.0,50.1888,50.2531,50.1244,50.1325,71800.0
2007-06-04 11:30:00,62.38,62.51,62.35,62.51,58000.0,50.1486,50.2531,50.1244,50.2531,58000.0
2007-06-04 12:00:00,62.56,62.7,62.31,62.69,97900.0,50.2933,50.4058,50.0923,50.3978,97900.0
2007-06-04 12:30:00,62.67,62.87,62.64,62.65,39700.0,50.3817,50.5425,50.3576,50.3656,39700.0
2007-06-04 13:00:00,62.64,62.78,62.56,62.78,31300.0,50.3576,50.4701,50.2933,50.4701,31300.0
2007-06-04 13:30:00,62.77,62.85,62.64,62.73,25000.0,50.4621,50.5264,50.3576,50.4299,25000.0
2007-06-04 14:00:00,62.74,62.91,62.59,62.83,66600.0,50.438,50.5746,50.3174,50.5103,66600.0
2007-06-04 14:30:00,62.82,63.11,62.74,62.92,100100.0,50.5023,50.7354,50.438,50.5827,100100.0
2007-06-04 15:00:00,62.91,63.41,62.88,63.39,146200.0,50.5746,50.9766,50.5505,50.9605,146200.0
2007-06-04 15:30:00,63.39,63.57,63.21,63.53,253400.0,50.9605,51.1052,50.8158,51.0731,253400.0
2007-06-05 09:30:00,63.0,63.05,62.66,62.72,113700.0,50.647,50.6872,50.3737,50.4219,113700.0
2007-06-05 10:00:00,62.72,63.05,62.56,62.89,82800.0,50.4219,50.6872,50.2933,50.5586,82800.0
2007-06-05 10:30:00,62.89,63.14,62.82,63.06,52100.0,50.5586,50.7595,50.5023,50.6952,52100.0
2007-06-05 11:00:00,63.06,63.21,62.9,63.1,70600.0,50.6952,50.8158,50.5666,50.7274,70600.0
2007-06-05 11:30:00,63.1,63.25,62.98,63.0,54300.0,50.7274,50.848,50.6309,50.647,54300.0
2007-06-05 12:00:00,62.97,63.1,62.83,63.06,53700.0,50.6229,50.7274,50.5103,50.6952,53700.0
2007-06-05 12:30:00,63.07,63.09,62.72,62.78,117700.0,50.7033,50.7193,50.4219,50.4701,117700.0
2007-06-05 13:00:00,62.77,62.81,62.57,62.57,82800.0,50.4621,50.4942,50.3013,50.3013,82800.0
2007-06-05 13:30:00,62.57,62.57,62.26,62.28,95300.0,50.3013,50.3013,50.0521,50.0682,95300.0
2007-06-05 14:00:00,62.28,62.46,62.24,62.25,64100.0,50.0682,50.2129,50.036,50.0441,64100.0
2007-06-05 14:30:00,62.24,62.25,62.02,62.1,81500.0,50.036,50.0441,49.8592,49.9235,81500.0
2007-06-05 15:00:00,62.08,62.21,62.08,62.11,77300.0,49.9074,50.0119,49.9074,49.9315,77300.0
2007-06-05 15:30:00,62.11,62.5,62.11,62.3,183700.0,49.9315,50.245,49.9315,50.0842,183700.0
2007-06-06 09:30:00,62.3,62.3,61.6,61.94,62500.0,50.0842,50.0842,49.5215,49.7948,62500.0
2007-06-06 10:00:00,61.94,62.26,61.82,61.85,85500.0,49.7948,50.0521,49.6984,49.7225,85500.0
2007-06-06 10:30:00,61.86,62.34,61.86,62.33,47200.0,49.7305,50.1164,49.7305,50.1084,47200.0
2007-06-06 11:00:00,62.33,62.59,62.29,62.43,94800.0,50.1084,50.3174,50.0762,50.1888,94800.0
2007-06-06 11:30:00,62.44,62.5,62.34,62.44,55000.0,50.1968,50.245,50.1164,50.1968,55000.0
2007-06-06 12:00:00,62.43,62.47,62.25,62.46,33600.0,50.1888,50.2209,50.0441,50.2129,33600.0
2007-06-06 12:30:00,62.46,62.5,62.39,62.41,50700.0,50.2129,50.245,50.1566,50.1727,50700.0
2007-06-06 13:00:00,62.41,62.49,62.28,62.34,39700.0,50.1727,50.237,50.0682,50.1164,39700.0
2007-06-06 13:30:00,62.34,62.34,61.93,61.97,47900.0,50.1164,50.1164,49.7868,49.819,47900.0
2007-06-06 14:00:00,61.97,62.13,61.96,61.99,52100.0,49.819,49.9476,49.8109,49.835,52100.0
2007-06-06 14:30:00,61.99,62.09,61.9,61.9,31000.0,49.835,49.9154,49.7627,49.7627,31000.0
2007-06-06 15:00:00,61.9,62.04,61.82,62.02,68300.0,49.7627,49.8752,49.6984,49.8592,68300.0
2007-06-06 15:30:00,62.02,62.07,61.85,61.86,106700.0,49.8592,49.8993,49.7225,49.7305,106700.0
2007-06-07 09:30:00,62.77,62.77,61.9,62.25,63400.0,50.4621,50.4621,49.7627,50.0441,63400.0
2007-06-07 10:00:00,62.24,62.36,62.06,62.15,76900.0,50.036,50.1325,49.8913,49.9637,76900.0
2007-06-07 10:30:00,62.16,62.19,61.84,61.95,60200.0,49.9717,49.9958,49.7144,49.8029,60200.0
2007-06-07 11:00:00,61.95,61.99,61.79,61.94,54200.0,49.8029,49.835,49.6742,49.7948,54200.0
2007-06-07 11:30:00,61.96,62.09,61.86,61.86,26700.0,49.8109,49.9154,49.7305,49.7305,26700.0
2007-06-07 12:00:00,61.86,62.09,61.76,62.05,33600.0,49.7305,49.9154,49.6501,49.8833,33600.0
2007-06-07 12:30:00,62.05,62.06,61.86,61.97,49400.0,49.8833,49.8913,49.7305,49.819,49400.0
2007-06-07 13:00:00,61.97,62.02,61.92,61.92,28100.0,49.819,49.8592,49.7788,49.7788,28100.0
2007-06-07 13:30:00,61.93,61.93,61.12,61.25,81600.0,49.7868,49.7868,49.1356,49.2401,81600.0
2007-06-07 14:00:00,61.23,61.27,61.02,61.15,64000.0,49.2241,49.2562,49.0552,49.1597,64000.0
2007-06-07 14:30:00,61.14,61.52,60.97,61.5,99800.0,49.1517,49.4572,49.015,49.4411,99800.0
2007-06-07 15:00:00,61.51,61.57,61.25,61.35,76700.0,49.4492,49.4974,49.2401,49.3205,76700.0
2007-06-07 15:30:00,61.35,61.51,61.15,61.51,219600.0,49.3205,49.4492,49.1597,49.4492,219600.0
2007-06-08 09:30:00,61.2,61.27,60.3,60.35,88100.0,49.1999,49.2562,48.4764,48.5166,88100.0
2007-06-08 10:00:00,60.32,60.86,60.07,60.73,113700.0,48.4925,48.9266,48.2915,48.8221,113700.0
2007-06-08 10:30:00,60.74,60.76,60.53,60.69,78000.0,48.8301,48.8462,48.6613,48.7899,78000.0
2007-06-08 11:00:00,60.66,60.69,60.28,60.33,76100.0,48.7658,48.7899,48.4603,48.5005,76100.0
2007-06-08 11:30:00,60.34,60.5,60.3,60.35,35100.0,48.5086,48.6372,48.4764,48.5166,35100.0
2007-06-08 12:00:00,60.35,60.37,60.18,60.34,52500.0,48.5166,48.5327,48.3799,48.5086,52500.0
2007-06-08 12:30:00,60.32,60.33,60.17,60.28,46300.0,48.4925,48.5005,48.3719,48.4603,46300.0
2007-06-08 13:00:00,60.28,60.44,60.23,60.44,37800.0,48.4603,48.589,48.4201,48.589,37800.0
2007-06-08 13:30:00,60.44,60.89,60.42,60.77,52400.0,48.589,48.9507,48.5729,48.8543,52400.0
2007-06-08 14:00:00,60.78,61.3,60.76,61.28,50000.0,48.8623,49.2803,48.8462,49.2642,50000.0
2007-06-08 14:30:00,61.28,61.55,61.26,61.45,50200.0,49.2642,49.4813,49.2482,49.4009,50200.0
2007-06-08 15:00:00,61.42,61.54,61.35,61.37,49100.0,49.3768,49.4733,49.3205,49.3366,49100.0
2007-06-08 15:30:00,61.37,61.59,61.32,61.57,58900.0,49.3366,49.5135,49.2964,49.4974,58900.0
2007-06-11 09:30:00,61.55,62.13,61.18,61.56,81400.0,49.4813,49.9476,49.1839,49.4893,81400.0
2007-06-11 10:00:00,61.54,61.94,61.48,61.54,64700.0,49.4733,49.7948,49.425,49.4733,64700.0
2007-06-11 10:30:00,61.55,61.68,61.35,61.54,68000.0,49.4813,49.5858,49.3205,49.4733,68000.0
2007-06-11 11:00:00,61.55,61.94,61.54,61.86,28400.0,49.4813,49.7948,49.4733,49.7305,28400.0
2007-06-11 11:30:00,61.87,62.22,61.83,62.07,34600.0,49.7386,50.0199,49.7064,49.8993,34600.0
2007-06-11 12:00:00,62.07,62.38,62.07,62.22,32800.0,49.8993,50.1486,49.8993,50.0199,32800.0
2007-06-11 12:30:00,62.21,62.5,62.21,62.44,37100.0,50.0119,50.245,50.0119,50.1968,37100.0
2007-06-11 13:00:00,62.45,62.53,62.35,62.47,41100.0,50.2048,50.2692,50.1244,50.2209,41100.0
2007-06-11 13:30:00,62.45,62.46,62.25,62.26,22800.0,50.2048,50.2129,50.0441,50.0521,22800.0
2007-06-11 14:00:00,62.26,62.51,62.22,62.44,35600.0,50.0521,50.2531,50.0199,50.1968,35600.0
2007-06-11 14:30:00,62.45,62.48,62.3,62.35,48000.0,50.2048,50.229,50.0842,50.1244,48000.0
2007-06-11 15:00:00,62.33,62.68,62.31,62.65,86700.0,50.1084,50.3897,50.0923,50.3656,86700.0
2007-06-11 15:30:00,62.65,62.71,62.45,62.52,206000.0,50.3656,50.4139,50.2048,50.2611,206000.0
2007-06-12 09:30:00,62.4,63.12,62.21,63.02,73300.0,50.1646,50.7435,50.0119,50.6631,73300.0
2007-06-12 10:00:00,63.01,63.01,62.6,62.65,83400.0,50.655,50.655,50.3254,50.3656,83400.0
2007-06-12 10:30:00,62.67,63.09,62.67,63.05,83800.0,50.3817,50.7193,50.3817,50.6872,83800.0
2007-06-12 11:00:00,63.05,63.27,62.97,63.01,102300.0,50.6872,50.8641,50.6229,50.655,102300.0
2007-06-12 11:30:00,63.03,63.1,62.8,62.96,60800.0,50.6711,50.7274,50.4862,50.6148,60800.0
2007-06-12 12:00:00,62.95,62.95,62.8,62.82,50300.0,50.6068,50.6068,50.4862,50.5023,50300.0
2007-06-12 12:30:00,62.82,62.85,62.79,62.8,27800.0,50.5023,50.5264,50.4782,50.4862,27800.0
2007-06-12 13:00:00,62.8,62.82,62.61,62.63,38500.0,50.4862,50.5023,50.3335,50.3495,38500.0
2007-06-12 13:30:00,62.63,62.93,62.57,62.91,113400.0,50.3495,50.5907,50.3013,50.5746,113400.0
2007-06-12 14:00:00,62.92,62.92,62.65,62.69,81200.0,50.5827,50.5827,50.3656,50.3978,81200.0
2007-06-12 14:30:00,62.69,62.82,62.37,62.54,52100.0,50.3978,50.5023,50.1405,50.2772,52100.0
2007-06-12 15:00:00,62.55,62.63,62.17,62.34,74000.0,50.2852,50.3495,49.9797,50.1164,74000.0
2007-06-12 15:30:00,62.32,62.45,62.16,62.16,92600.0,50.1003,50.2048,49.9717,49.9717,92600.0
2007-06-13 09:30:00,62.4,62.85,62.4,62.58,26100.0,50.1646,50.5264,50.1646,50.3093,26100.0
2007-06-13 10:00:00,62.58,62.91,62.4,62.73,39300.0,50.3093,50.5746,50.1646,50.4299,39300.0
2007-06-13 10:30:00,62.7,62.7,62.45,62.46,38600.0,50.4058,50.4058,50.2048,50.2129,38600.0
2007-06-13 11:00:00,62.45,62.58,62.25,62.36,30800.0,50.2048,50.3093,50.0441,50.1325,30800.0
2007-06-13 11:30:00,62.35,62.47,62.31,62.31,30800.0,50.1244,50.2209,50.0923,50.0923,30800.0
2007-06-13 12:00:00,62.31,62.42,62.2,62.24,24200.0,50.0923,50.1807,50.0039,50.036,24200.0
2007-06-13 12:30:00,62.22,62.47,62.2,62.33,27200.0,50.0199,50.2209,50.0039,50.1084,27200.0
2007-06-13 13:00:00,62.34,62.42,62.23,62.33,26200.0,50.1164,50.1807,50.028,50.1084,26200.0
2007-06-13 13:30:00,62.32,62.44,62.24,62.26,28300.0,50.1003,50.1968,50.036,50.0521,28300.0
2007-06-13 14:00:00,62.26,62.56,62.26,62.51,53200.0,50.0521,50.2933,50.0521,50.2531,53200.0
2007-06-13 14:30:00,62.49,62.77,62.44,62.74,47200.0,50.237,50.4621,50.1968,50.438,47200.0
2007-06-13 15:00:00,62.73,62.87,62.62,62.69,68900.0,50.4299,50.5425,50.3415,50.3978,68900.0
2007-06-13 15:30:00,62.7,62.83,62.56,62.68,167500.0,50.4058,50.5103,50.2933,50.3897,167500.0
2007-06-14 09:30:00,62.94,63.39,62.93,63.32,72500.0,50.5988,50.9605,50.5907,50.9042,72500.0
2007-06-14 10:00:00,63.3,63.3,62.99,63.07,57100.0,50.8882,50.8882,50.639,50.7033,57100.0
2007-06-14 10:30:00,63.06,63.11,62.88,63.0,74300.0,50.6952,50.7354,50.5505,50.647,74300.0
2007-06-14 11:00:00,63.01,63.17,62.96,63.0,40500.0,50.655,50.7837,50.6148,50.647,40500.0
2007-06-14 11:30:00,63.0,63.03,62.85,62.97,39200.0,50.647,50.6711,50.5264,50.6229,39200.0
2007-06-14 12:00:00,62.98,63.01,62.94,62.97,29600.0,50.6309,50.655,50.5988,50.6229,29600.0
2007-06-14 12:30:00,62.95,63.0,62.91,62.92,33300.0,50.6068,50.647,50.5746,50.5827,33300.0
2007-06-14 13:00:00,62.9,62.98,62.82,62.83,29900.0,50.5666,50.6309,50.5023,50.5103,29900.0
2007-06-14 13:30:00,62.82,62.92,62.77,62.82,36400.0,50.5023,50.5827,50.4621,50.5023,36400.0
2007-06-14 14:00:00,62.82,62.88,62.72,62.73,54500.0,50.5023,50.5505,50.4219,50.4299,54500.0
2007-06-14 14:30:00,62.78,62.88,62.71,62.74,57900.0,50.4701,50.5505,50.4139,50.438,57900.0
2007-06-14 15:00:00,62.74,62.89,62.74,62.84,85800.0,50.438,50.5586,50.438,50.5184,85800.0
2007-06-14 15:30:00,62.84,63.23,62.84,62.95,226600.0,50.5184,50.8319,50.5184,50.6068,226600.0
2007-06-15 09:30:00,63.61,64.04,63.4,63.98,153400.0,51.1374,51.4831,50.9686,51.4348,153400.0
2007-06-15 10:00:00,63.96,64.1,63.92,64.04,100900.0,51.4188,51.5313,51.3866,51.4831,100900.0
2007-06-15 10:30:00,64.05,64.21,64.04,64.09,43200.0,51.4911,51.6197,51.4831,51.5233,43200.0
2007-06-15 11:00:00,64.09,64.25,64.07,64.18,35400.0,51.5233,51.6519,51.5072,51.5956,35400.0
2007-06-15 11:30:00,64.18,64.23,64.1,64.12,46900.0,51.5956,51.6358,51.5313,51.5474,46900.0
2007-06-15 12:00:00,64.12,64.23,64.01,64.05,44200.0,51.5474,51.6358,51.459,51.4911,44200.0
2007-06-15 12:30:00,64.03,64.08,64.02,64.02,66800.0,51.475,51.5152,51.467,51.467,66800.0
2007-06-15 13:00:00,64.03,64.04,63.94,63.96,119400.0,51.475,51.4831,51.4027,51.4188,119400.0
2007-06-15 13:30:00,63.96,64.09,63.94,64.08,38200.0,51.4188,51.5233,51.4027,51.5152,38200.0
2007-06-15 14:00:00,64.06,64.08,63.97,64.0,52100.0,51.4991,51.5152,51.4268,51.4509,52100.0
2007-06-15 14:30:00,63.99,64.06,63.96,64.04,41100.0,51.4429,51.4991,51.4188,51.4831,41100.0
2007-06-15 15:00:00,64.04,64.18,64.03,64.13,64800.0,51.4831,51.5956,51.475,51.5554,64800.0
2007-06-15 15:30:00,64.12,64.25,64.1,64.16,107000.0,51.5474,51.6519,51.5313,51.5795,107000.0
2007-06-18 09:30:00,64.28,64.59,63.73,64.53,78200.0,51.676,51.9252,51.2339,51.877,78200.0
2007-06-18 10:00:00,64.51,64.51,63.96,64.0,98900.0,51.8609,51.8609,51.4188,51.4509,98900.0
2007-06-18 10:30:00,64.0,64.32,64.0,64.27,44100.0,51.4509,51.7082,51.4509,51.668,44100.0
2007-06-18 11:00:00,64.27,64.37,64.18,64.26,53000.0,51.668,51.7484,51.5956,51.6599,53000.0
2007-06-18 11:30:00,64.29,64.34,64.11,64.15,17500.0,51.6841,51.7242,51.5393,51.5715,17500.0
2007-06-18 12:00:00,64.15,64.39,64.1,64.29,28800.0,51.5715,51.7644,51.5313,51.6841,28800.0
2007-06-18 12:30:00,64.25,64.34,64.09,64.09,64200.0,51.6519,51.7242,51.5233,51.5233,64200.0
2007-06-18 13:00:00,64.1,64.15,64.0,64.09,31000.0,51.5313,51.5715,51.4509,51.5233,31000.0
2007-06-18 13:30:00,64.08,64.1,64.0,64.09,35300.0,51.5152,51.5313,51.4509,51.5233,35300.0
2007-06-18 14:00:00,64.06,64.24,64.0,64.18,24800.0,51.4991,51.6439,51.4509,51.5956,24800.0
2007-06-18 14:30:00,64.16,64.18,64.0,64.11,31000.0,51.5795,51.5956,51.4509,51.5393,31000.0
2007-06-18 15:00:00,64.15,64.23,64.08,64.12,40700.0,51.5715,51.6358,51.5152,51.5474,40700.0
2007-06-18 15:30:00,64.13,64.23,64.04,64.1,84800.0,51.5554,51.6358,51.4831,51.5313,84800.0
2007-06-19 09:30:00,63.88,64.25,63.8,64.04,31800.0,51.3544,51.6519,51.2901,51.4831,31800.0
2007-06-19 10:00:00,64.03,64.15,63.83,64.15,54400.0,51.475,51.5715,51.3142,51.5715,54400.0
2007-06-19 10:30:00,64.1,64.23,64.02,64.15,29700.0,51.5313,51.6358,51.467,51.5715,29700.0
2007-06-19 11:00:00,64.19,64.34,64.15,64.2,55500.0,51.6037,51.7242,51.5715,51.6117,55500.0
2007-06-19 11:30:00,64.15,64.33,64.13,64.21,39900.0,51.5715,51.7162,51.5554,51.6197,39900.0
2007-06-19 12:00:00,64.2,64.46,64.08,64.17,75600.0,51.6117,51.8207,51.5152,51.5876,75600.0
2007-06-19 12:30:00,64.15,64.44,64.13,64.35,61300.0,51.5715,51.8046,51.5554,51.7323,61300.0
2007-06-19 13:00:00,64.3,64.33,64.14,64.14,46100.0,51.6921,51.7162,51.5635,51.5635,46100.0
2007-06-19 13:30:00,64.1,64.25,64.04,64.14,61500.0,51.5313,51.6519,51.4831,51.5635,61500.0
2007-06-19 14:00:00,64.14,64.25,64.02,64.15,54800.0,51.5635,51.6519,51.467,51.5715,54800.0
2007-06-19 14:30:00,64.18,64.33,64.1,64.21,66900.0,51.5956,51.7162,51.5313,51.6197,66900.0
2007-06-19 15:00:00,64.21,64.29,64.08,64.22,90900.0,51.6197,51.6841,51.5152,51.6278,90900.0
2007-06-19 15:30:00,64.22,64.25,64.1,64.1,138100.0,51.6278,51.6519,51.5313,51.5313,138100.0
2007-06-20 09:30:00,64.15,64.45,64.0,64.09,81900.0,51.5715,51.8127,51.4509,51.5233,81900.0
2007-06-20 10:00:00,64.05,64.15,63.67,63.9,72700.0,51.4911,51.5715,51.1856,51.3705,72700.0
2007-06-20 10:30:00,63.91,64.19,63.9,64.11,102800.0,51.3786,51.6037,51.3705,51.5393,102800.0
2007-06-20 11:00:00,64.1,64.14,63.92,64.14,89000.0,51.5313,51.5635,51.3866,51.5635,89000.0
2007-06-20 11:30:00,64.13,64.14,63.68,63.8,51500.0,51.5554,51.5635,51.1937,51.2901,51500.0
2007-06-20 12:00:00,63.76,63.91,63.6,63.89,42000.0,51.258,51.3786,51.1293,51.3625,42000.0
2007-06-20 12:30:00,63.88,63.96,63.72,63.87,39500.0,51.3544,51.4188,51.2258,51.3464,39500.0
2007-06-20 13:00:00,63.86,63.86,63.53,63.66,46500.0,51.3384,51.3384,51.0731,51.1776,46500.0
2007-06-20 13:30:00,63.64,63.88,63.64,63.84,30100.0,51.1615,51.3544,51.1615,51.3223,30100.0
2007-06-20 14:00:00,63.83,63.97,63.57,63.69,30600.0,51.3142,51.4268,51.1052,51.2017,30600.0
2007-06-20 14:30:00,63.7,63.82,63.43,63.54,82400.0,51.2097,51.3062,50.9927,51.0811,82400.0
2007-06-20 15:00:00,63.59,63.64,63.41,63.41,72600.0,51.1213,51.1615,50.9766,50.9766,72600.0
2007-06-20 15:30:00,63.41,63.42,62.74,63.05,183800.0,50.9766,50.9846,50.438,50.6872,183800.0
2007-06-21 09:30:00,62.66,62.88,62.4,62.79,68600.0,50.3737,50.5505,50.1646,50.4782,68600.0
2007-06-21 10:00:00,62.8,63.26,62.75,63.19,45700.0,50.4862,50.856,50.446,50.7997,45700.0
2007-06-21 10:30:00,63.21,63.71,63.21,63.58,32000.0,50.8158,51.2178,50.8158,51.1133,32000.0
2007-06-21 11:00:00,63.6,63.61,63.32,63.48,22500.0,51.1293,51.1374,50.9042,51.0329,22500.0
2007-06-21 11:30:00,63.47,63.52,63.19,63.23,21200.0,51.0248,51.065,50.7997,50.8319,21200.0
2007-06-21 12:00:00,63.2,63.44,63.08,63.19,23100.0,50.8078,51.0007,50.7113,50.7997,23100.0
2007-06-21 12:30:00,63.18,63.35,63.05,63.3,15000.0,50.7917,50.9284,50.6872,50.8882,15000.0
2007-06-21 13:00:00,63.31,63.59,63.3,63.52,22500.0,50.8962,51.1213,50.8882,51.065,22500.0
2007-06-21 13:30:00,63.52,63.83,63.52,63.82,26700.0,51.065,51.3142,51.065,51.3062,26700.0
2007-06-21 14:00:00,63.83,63.85,63.51,63.56,29000.0,51.3142,51.3303,51.057,51.0972,29000.0
2007-06-21 14:30:00,63.56,63.56,63.16,63.17,41200.0,51.0972,51.0972,50.7756,50.7837,41200.0
2007-06-21 15:00:00,63.2,63.54,63.15,63.54,32700.0,50.8078,51.0811,50.7676,51.0811,32700.0
2007-06-21 15:30:00,63.53,63.61,63.35,63.56,56900.0,51.0731,51.1374,50.9284,51.0972,56900.0
2007-06-22 09:30:00,63.41,63.68,63.2,63.68,30000.0,50.9766,51.1937,50.8078,51.1937,30000.0
2007-06-22 10:00:00,63.66,63.68,63.37,63.45,27900.0,51.1776,51.1937,50.9444,51.0088,27900.0
2007-06-22 10:30:00,63.36,63.5,63.25,63.33,27700.0,50.9364,51.049,50.848,50.9123,27700.0
2007-06-22 11:00:00,63.31,63.48,63.13,63.44,17200.0,50.8962,51.0329,50.7515,51.0007,17200.0
2007-06-22 11:30:00,63.45,63.5,62.98,63.12,22800.0,51.0088,51.049,50.6309,50.7435,22800.0
2007-06-22 12:00:00,63.16,63.17,62.69,62.77,18400.0,50.7756,50.7837,50.3978,50.4621,18400.0
2007-06-22 12:30:00,62.78,62.84,62.66,62.73,22300.0,50.4701,50.5184,50.3737,50.4299,22300.0
2007-06-22 13:00:00,62.69,62.97,62.58,62.97,26800.0,50.3978,50.6229,50.3093,50.6229,26800.0
2007-06-22 13:30:00,62.98,63.03,62.88,62.94,11700.0,50.6309,50.6711,50.5505,50.5988,11700.0
2007-06-22 14:00:00,62.94,63.34,62.89,63.34,46800.0,50.5988,50.9203,50.5586,50.9203,46800.0
2007-06-22 14:30:00,63.32,63.44,63.16,63.17,30400.0,50.9042,51.0007,50.7756,50.7837,30400.0
2007-06-22 15:00:00,63.17,63.27,62.79,62.8,63800.0,50.7837,50.8641,50.4782,50.4862,63800.0
2007-06-22 15:30:00,62.8,62.92,62.53,62.68,120900.0,50.4862,50.5827,50.2692,50.3897,120900.0
2007-06-25 09:30:00,62.53,62.9,62.41,62.48,126000.0,50.2692,50.5666,50.1727,50.229,126000.0
2007-06-25 10:00:00,62.5,63.1,62.5,62.79,91300.0,50.245,50.7274,50.245,50.4782,91300.0
2007-06-25 10:30:00,62.78,62.87,62.57,62.8,41400.0,50.4701,50.5425,50.3013,50.4862,41400.0
2007-06-25 11:00:00,62.83,63.0,62.74,62.9,58200.0,50.5103,50.647,50.438,50.5666,58200.0
2007-06-25 11:30:00,62.92,63.0,62.61,62.74,39100.0,50.5827,50.647,50.3335,50.438,39100.0
2007-06-25 12:00:00,62.71,62.83,62.67,62.74,27200.0,50.4139,50.5103,50.3817,50.438,27200.0
2007-06-25 12:30:00,62.75,62.82,62.5,62.51,23800.0,50.446,50.5023,50.245,50.2531,23800.0
2007-06-25 13:00:00,62.53,62.62,62.48,62.49,19000.0,50.2692,50.3415,50.229,50.237,19000.0
2007-06-25 13:30:00,62.51,62.61,62.44,62.47,23600.0,50.2531,50.3335,50.1968,50.2209,23600.0
2007-06-25 14:00:00,62.47,62.5,62.11,62.11,40200.0,50.2209,50.245,49.9315,49.9315,40200.0
2007-06-25 14:30:00,62.1,62.11,61.51,61.55,94300.0,49.9235,49.9315,49.4492,49.4813,94300.0
2007-06-25 15:00:00,61.56,61.99,61.35,61.89,135500.0,49.4893,49.835,49.3205,49.7546,135500.0
2007-06-25 15:30:00,61.91,62.04,61.77,62.0,97500.0,49.7707,49.8752,49.6582,49.8431,97500.0
2007-06-26 09:30:00,62.17,62.56,62.12,62.21,44900.0,49.9797,50.2933,49.9395,50.0119,44900.0
2007-06-26 10:00:00,62.19,62.31,61.85,61.86,30900.0,49.9958,50.0923,49.7225,49.7305,30900.0
2007-06-26 10:30:00,61.93,62.23,61.89,61.99,23600.0,49.7868,50.028,49.7546,49.835,23600.0
2007-06-26 11:00:00,61.96,62.06,61.87,61.99,27300.0,49.8109,49.8913,49.7386,49.835,27300.0
2007-06-26 11:30:00,61.94,62.25,61.94,62.12,23700.0,49.7948,50.0441,49.7948,49.9395,23700.0
2007-06-26 12:00:00,62.1,62.2,61.92,62.14,23100.0,49.9235,50.0039,49.7788,49.9556,23100.0
2007-06-26 12:30:00,62.15,62.17,61.94,62.07,12700.0,49.9637,49.9797,49.7948,49.8993,12700.0
2007-06-26 13:00:00,62.07,62.38,62.07,62.33,19100.0,49.8993,50.1486,49.8993,50.1084,19100.0
2007-06-26 13:30:00,62.34,62.39,62.18,62.39,17800.0,50.1164,50.1566,49.9878,50.1566,17800.0
2007-06-26 14:00:00,62.35,62.46,62.24,62.26,23900.0,50.1244,50.2129,50.036,50.0521,23900.0
2007-06-26 14:30:00,62.26,62.32,61.95,61.98,27600.0,50.0521,50.1003,49.8029,49.827,27600.0
2007-06-26 15:00:00,61.94,61.98,61.7,61.75,86200.0,49.7948,49.827,49.6019,49.6421,86200.0
2007-06-26 15:30:00,61.79,61.87,61.6,61.68,81400.0,49.6742,49.7386,49.5215,49.5858,81400.0
2007-06-27 09:30:00,61.41,61.55,61.01,61.17,38200.0,49.3688,49.4813,49.0472,49.1758,38200.0
2007-06-27 10:00:00,61.13,61.17,60.82,60.98,85100.0,49.1437,49.1758,48.8944,49.0231,85100.0
2007-06-27 10:30:00,60.99,61.61,60.99,61.61,41200.0,49.0311,49.5295,49.0311,49.5295,41200.0
2007-06-27 11:00:00,61.61,62.11,61.51,61.92,57100.0,49.5295,49.9315,49.4492,49.7788,57100.0
2007-06-27 11:30:00,61.92,61.93,61.65,61.8,51500.0,49.7788,49.7868,49.5617,49.6823,51500.0
2007-06-27 12:00:00,61.8,62.08,61.8,62.04,28200.0,49.6823,49.9074,49.6823,49.8752,28200.0
2007-06-27 12:30:00,62.05,62.36,62.03,62.32,27100.0,49.8833,50.1325,49.8672,50.1003,27100.0
2007-06-27 13:00:00,62.32,62.4,62.21,62.22,27300.0,50.1003,50.1646,50.0119,50.0199,27300.0
2007-06-27 13:30:00,62.21,62.47,62.21,62.28,31000.0,50.0119,50.2209,50.0119,50.0682,31000.0
2007-06-27 14:00:00,62.28,62.52,62.2,62.49,60600.0,50.0682,50.2611,50.0039,50.237,60600.0
2007-06-27 14:30:00,62.51,62.53,62.38,62.38,23100.0,50.2531,50.2692,50.1486,50.1486,23100.0
2007-06-27 15:00:00,62.4,62.61,62.4,62.61,35600.0,50.1646,50.3335,50.1646,50.3335,35600.0
2007-06-27 15:30:00,62.6,62.98,62.57,62.97,58100.0,50.3254,50.6309,50.3013,50.6229,58100.0
2007-06-28 09:30:00,62.94,63.28,62.6,63.21,55900.0,50.5988,50.8721,50.3254,50.8158,55900.0
2007-06-28 10:00:00,63.21,63.5,63.16,63.37,43500.0,50.8158,51.049,50.7756,50.9444,43500.0
2007-06-28 10:30:00,63.35,63.47,63.15,63.23,45700.0,50.9284,51.0248,50.7676,50.8319,45700.0
2007-06-28 11:00:00,63.24,63.37,63.16,63.2,42200.0,50.8399,50.9444,50.7756,50.8078,42200.0
2007-06-28 11:30:00,63.2,63.46,63.2,63.34,31300.0,50.8078,51.0168,50.8078,50.9203,31300.0
2007-06-28 12:00:00,63.36,63.5,63.21,63.22,44400.0,50.9364,51.049,50.8158,50.8239,44400.0
2007-06-28 12:30:00,63.22,63.25,63.03,63.08,48900.0,50.8239,50.848,50.6711,50.7113,48900.0
2007-06-28 13:00:00,63.08,63.13,62.96,63.03,50200.0,50.7113,50.7515,50.6148,50.6711,50200.0
2007-06-28 13:30:00,63.02,63.08,62.97,63.07,85200.0,50.6631,50.7113,50.6229,50.7033,85200.0
2007-06-28 14:00:00,63.08,63.6,63.05,63.41,149700.0,50.7113,51.1293,50.6872,50.9766,149700.0
2007-06-28 14:30:00,63.38,63.44,63.01,63.17,75200.0,50.9525,51.0007,50.655,50.7837,75200.0
2007-06-28 15:00:00,63.14,63.75,63.0,63.44,177700.0,50.7595,51.2499,50.647,51.0007,177700.0
2007-06-28 15:30:00,63.43,63.6,63.25,63.55,173400.0,50.9927,51.1293,50.848,51.0891,173400.0
2007-06-29 09:30:00,64.0,64.3,63.85,64.0,143100.0,51.4509,51.6921,51.3303,51.4509,143100.0
2007-06-29 10:00:00,63.98,64.13,63.93,64.09,115600.0,51.4348,51.5554,51.3946,51.5233,115600.0
2007-06-29 10:30:00,64.09,64.14,63.83,63.98,65400.0,51.5233,51.5635,51.3142,51.4348,65400.0
2007-06-29 11:00:00,63.98,63.99,63.6,63.61,63500.0,51.4348,51.4429,51.1293,51.1374,63500.0
2007-06-29 11:30:00,63.6,63.62,63.31,63.32,37500.0,51.1293,51.1454,50.8962,50.9042,37500.0
2007-06-29 12:00:00,63.32,63.38,63.04,63.07,51400.0,50.9042,50.9525,50.6791,50.7033,51400.0
2007-06-29 12:30:00,63.06,63.07,62.9,63.0,39500.0,50.6952,50.7033,50.5666,50.647,39500.0
2007-06-29 13:00:00,62.98,62.99,62.8,62.93,62500.0,50.6309,50.639,50.4862,50.5907,62500.0
2007-06-29 13:30:00,62.91,62.98,62.85,62.98,62600.0,50.5746,50.6309,50.5264,50.6309,62600.0
2007-06-29 14:00:00,62.97,62.99,62.64,62.75,60400.0,50.6229,50.639,50.3576,50.446,60400.0
2007-06-29 14:30:00,62.73,62.92,62.68,62.84,52500.0,50.4299,50.5827,50.3897,50.5184,52500.0
2007-06-29 15:00:00,62.85,62.88,62.43,62.49,59100.0,50.5264,50.5505,50.1888,50.237,59100.0
2007-06-29 15:30:00,62.47,62.9,62.37,62.9,144500.0,50.2209,50.5666,50.1405,50.5666,144500.0
2007-07-03 09:30:00,64.12,64.25,64.0,64.15,30300.0,51.5474,51.6519,51.4509,51.5715,30300.0
2007-07-03 10:00:00,64.16,64.28,64.03,64.26,37600.0,51.5795,51.676,51.475,51.6599,37600.0
2007-07-03 10:30:00,64.24,64.28,64.11,64.21,36900.0,51.6439,51.676,51.5393,51.6197,36900.0
2007-07-03 11:00:00,64.21,64.29,64.18,64.21,28800.0,51.6197,51.6841,51.5956,51.6197,28800.0
2007-07-03 11:30:00,64.22,64.3,64.21,64.3,26000.0,51.6278,51.6921,51.6197,51.6921,26000.0
2007-07-03 12:00:00,64.29,64.97,64.29,64.93,150900.0,51.6841,52.2307,51.6841,52.1986,150900.0
2007-07-03 12:30:00,64.95,65.1,64.93,65.06,102600.0,52.2146,52.3352,52.1986,52.3031,102600.0
2007-07-05 09:30:00,65.19,65.38,65.09,65.33,65700.0,52.4076,52.5603,52.3272,52.5201,65700.0
2007-07-05 10:00:00,65.36,65.4,65.1,65.27,57300.0,52.5442,52.5764,52.3352,52.4719,57300.0
2007-07-05 10:30:00,65.28,65.48,65.09,65.09,40000.0,52.4799,52.6407,52.3272,52.3272,40000.0
2007-07-05 11:00:00,65.09,65.09,64.92,64.99,83400.0,52.3272,52.3272,52.1905,52.2468,83400.0
2007-07-05 11:30:00,64.98,65.04,64.9,65.02,54400.0,52.2388,52.287,52.1744,52.2709,54400.0
2007-07-05 12:00:00,65.04,65.12,64.94,64.94,55300.0,52.287,52.3513,52.2066,52.2066,55300.0
2007-07-05 12:30:00,64.92,65.07,64.75,64.76,52100.0,52.1905,52.3111,52.0539,52.0619,52100.0
2007-07-05 13:00:00,64.78,64.8,64.52,64.7,57600.0,52.078,52.0941,51.869,52.0137,57600.0
2007-07-05 13:30:00,64.7,64.73,64.57,64.58,30700.0,52.0137,52.0378,51.9091,51.9172,30700.0
2007-07-05 14:00:00,64.58,64.83,64.55,64.7,39000.0,51.9172,52.1182,51.8931,52.0137,39000.0
2007-07-05 14:30:00,64.69,64.87,64.64,64.76,54100.0,52.0056,52.1503,51.9654,52.0619,54100.0
2007-07-05 15:00:00,64.76,64.76,64.65,64.68,49200.0,52.0619,52.0619,51.9735,51.9976,49200.0
2007-07-05 15:30:00,64.67,64.77,64.55,64.63,86800.0,51.9895,52.0699,51.8931,51.9574,86800.0
2007-07-06 09:30:00,64.83,65.0,64.62,64.99,40800.0,52.1182,52.2548,51.9493,52.2468,40800.0
2007-07-06 10:00:00,65.0,65.12,64.9,65.0,44200.0,52.2548,52.3513,52.1744,52.2548,44200.0
2007-07-06 10:30:00,64.97,64.97,64.79,64.89,25700.0,52.2307,52.2307,52.086,52.1664,25700.0
2007-07-06 11:00:00,64.85,64.95,64.79,64.83,29400.0,52.1342,52.2146,52.086,52.1182,29400.0
2007-07-06 11:30:00,64.88,65.22,64.76,64.76,43000.0,52.1584,52.4317,52.0619,52.0619,43000.0
2007-07-06 12:00:00,64.8,64.95,64.73,64.81,24800.0,52.0941,52.2146,52.0378,52.1021,24800.0
2007-07-06 12:30:00,64.84,64.98,64.73,64.8,17900.0,52.1262,52.2388,52.0378,52.0941,17900.0
2007-07-06 13:00:00,64.8,64.88,64.7,64.75,21100.0,52.0941,52.1584,52.0137,52.0539,21100.0
2007-07-06 13:30:00,64.79,65.02,64.79,64.94,15900.0,52.086,52.2709,52.086,52.2066,15900.0
2007-07-06 14:00:00,64.94,65.0,64.84,64.95,20700.0,52.2066,52.2548,52.1262,52.2146,20700.0
2007-07-06 14:30:00,64.96,65.0,64.83,64.99,30200.0,52.2227,52.2548,52.1182,52.2468,30200.0
2007-07-06 15:00:00,64.99,65.02,64.9,64.99,29500.0,52.2468,52.2709,52.1744,52.2468,29500.0
2007-07-06 15:30:00,65.01,65.05,64.86,65.01,100800.0,52.2629,52.295,52.1423,52.2629,100800.0
2007-07-09 09:30:00,65.26,65.83,65.21,65.6,26300.0,52.4639,52.9221,52.4237,52.7372,26300.0
2007-07-09 10:00:00,65.6,65.76,65.51,65.63,24600.0,52.7372,52.8658,52.6648,52.7613,24600.0
2007-07-09 10:30:00,65.62,65.7,65.38,65.38,33700.0,52.7533,52.8176,52.5603,52.5603,33700.0
2007-07-09 11:00:00,65.44,65.51,65.24,65.36,16500.0,52.6086,52.6648,52.4478,52.5442,16500.0
2007-07-09 11:30:00,65.36,65.41,65.27,65.38,8700.0,52.5442,52.5844,52.4719,52.5603,8700.0
2007-07-09 12:00:00,65.42,65.49,65.34,65.41,14800.0,52.5925,52.6488,52.5282,52.5844,14800.0
2007-07-09 12:30:00,65.45,65.55,65.37,65.43,12800.0,52.6166,52.697,52.5523,52.6005,12800.0
2007-07-09 13:00:00,65.42,65.47,65.39,65.45,6000.0,52.5925,52.6327,52.5684,52.6166,6000.0
2007-07-09 13:30:00,65.45,65.55,65.39,65.48,7100.0,52.6166,52.697,52.5684,52.6407,7100.0
2007-07-09 14:00:00,65.47,65.54,65.37,65.41,16400.0,52.6327,52.689,52.5523,52.5844,16400.0
2007-07-09 14:30:00,65.4,65.6,65.38,65.6,12900.0,52.5764,52.7372,52.5603,52.7372,12900.0
2007-07-09 15:00:00,65.59,65.74,65.5,65.71,36200.0,52.7291,52.8497,52.6568,52.8256,36200.0
2007-07-09 15:30:00,65.71,65.8,65.63,65.74,90700.0,52.8256,52.898,52.7613,52.8497,90700.0
2007-07-10 09:30:00,65.5,65.5,65.25,65.4,101600.0,52.6568,52.6568,52.4558,52.5764,101600.0
2007-07-10 10:00:00,65.37,65.52,65.15,65.15,30400.0,52.5523,52.6729,52.3754,52.3754,30400.0
2007-07-10 10:30:00,65.15,65.16,64.8,64.97,44800.0,52.3754,52.3835,52.0941,52.2307,44800.0
2007-07-10 11:00:00,64.97,65.02,64.87,64.97,34100.0,52.2307,52.2709,52.1503,52.2307,34100.0
2007-07-10 11:30:00,64.97,65.01,64.83,64.92,20200.0,52.2307,52.2629,52.1182,52.1905,20200.0
2007-07-10 12:00:00,64.93,65.01,64.84,64.87,14800.0,52.1986,52.2629,52.1262,52.1503,14800.0
2007-07-10 12:30:00,64.87,64.98,64.83,64.93,9600.0,52.1503,52.2388,52.1182,52.1986,9600.0
2007-07-10 13:00:00,64.92,65.03,64.72,64.86,23300.0,52.1905,52.279,52.0297,52.1423,23300.0
2007-07-10 13:30:00,64.84,64.96,64.45,64.6,32000.0,52.1262,52.2227,51.8127,51.9333,32000.0
2007-07-10 14:00:00,64.63,64.8,64.53,64.57,25900.0,51.9574,52.0941,51.877,51.9091,25900.0
2007-07-10 14:30:00,64.63,64.67,64.5,64.55,21100.0,51.9574,51.9895,51.8529,51.8931,21100.0
2007-07-10 15:00:00,64.53,64.58,64.39,64.46,42700.0,51.877,51.9172,51.7644,51.8207,42700.0
2007-07-10 15:30:00,64.45,64.59,64.24,64.44,112800.0,51.8127,51.9252,51.6439,51.8046,112800.0
2007-07-11 09:30:00,64.26,64.5,64.02,64.05,39700.0,51.6599,51.8529,51.467,51.4911,39700.0
2007-07-11 10:00:00,64.1,64.1,63.75,63.93,73000.0,51.5313,51.5313,51.2499,51.3946,73000.0
2007-07-11 10:30:00,63.9,63.95,63.7,63.75,62000.0,51.3705,51.4107,51.2097,51.2499,62000.0
2007-07-11 11:00:00,63.78,63.79,63.43,63.67,51100.0,51.2741,51.2821,50.9927,51.1856,51100.0
2007-07-11 11:30:00,63.7,63.83,63.65,63.68,33100.0,51.2097,51.3142,51.1695,51.1937,33100.0
2007-07-11 12:00:00,63.74,63.84,63.48,63.5,45900.0,51.2419,51.3223,51.0329,51.049,45900.0
2007-07-11 12:30:00,63.51,63.6,63.26,63.42,52500.0,51.057,51.1293,50.856,50.9846,52500.0
2007-07-11 13:00:00,63.47,63.51,62.97,63.32,90300.0,51.0248,51.057,50.6229,50.9042,90300.0
2007-07-11 13:30:00,63.34,63.75,63.3,63.61,47700.0,50.9203,51.2499,50.8882,51.1374,47700.0
2007-07-11 14:00:00,63.59,63.76,63.56,63.75,53700.0,51.1213,51.258,51.0972,51.2499,53700.0
2007-07-11 14:30:00,63.75,63.82,63.62,63.7,50100.0,51.2499,51.3062,51.1454,51.2097,50100.0
2007-07-11 15:00:00,63.67,64.07,63.64,64.01,77600.0,51.1856,51.5072,51.1615,51.459,77600.0
2007-07-11 15:30:00,64.01,64.07,63.9,64.0,73000.0,51.459,51.5072,51.3705,51.4509,73000.0
2007-07-12 09:30:00,64.41,64.8,64.34,64.75,50800.0,51.7805,52.0941,51.7242,52.0539,50800.0
2007-07-12 10:00:00,64.75,64.9,64.61,64.64,25400.0,52.0539,52.1744,51.9413,51.9654,25400.0
2007-07-12 10:30:00,64.67,64.93,64.67,64.8,21800.0,51.9895,52.1986,51.9895,52.0941,21800.0
2007-07-12 11:00:00,64.8,65.05,64.7,65.02,28600.0,52.0941,52.295,52.0137,52.2709,28600.0
2007-07-12 11:30:00,65.02,65.05,64.83,64.87,29100.0,52.2709,52.295,52.1182,52.1503,29100.0
2007-07-12 12:00:00,64.87,65.2,64.87,65.0,49800.0,52.1503,52.4156,52.1503,52.2548,49800.0
2007-07-12 12:30:00,65.0,65.12,64.92,65.02,34400.0,52.2548,52.3513,52.1905,52.2709,34400.0
2007-07-12 13:00:00,65.07,65.15,64.72,64.85,20600.0,52.3111,52.3754,52.0297,52.1342,20600.0
2007-07-12 13:30:00,64.88,64.97,64.78,64.79,35600.0,52.1584,52.2307,52.078,52.086,35600.0
2007-07-12 14:00:00,64.79,64.87,64.66,64.84,17300.0,52.086,52.1503,51.9815,52.1262,17300.0
2007-07-12 14:30:00,64.85,64.91,64.77,64.91,24200.0,52.1342,52.1825,52.0699,52.1825,24200.0
2007-07-12 15:00:00,64.91,64.98,64.85,64.95,54300.0,52.1825,52.2388,52.1342,52.2146,54300.0
2007-07-12 15:30:00,64.95,65.02,64.88,64.9,150000.0,52.2146,52.2709,52.1584,52.1744,150000.0
2007-07-13 09:30:00,65.0,65.19,64.79,64.91,32400.0,52.2548,52.4076,52.086,52.1825,32400.0
2007-07-13 10:00:00,64.9,65.06,64.89,64.98,57300.0,52.1744,52.3031,52.1664,52.2388,57300.0
2007-07-13 10:30:00,64.98,65.02,64.78,64.88,42600.0,52.2388,52.2709,52.078,52.1584,42600.0
2007-07-13 11:00:00,64.87,65.08,64.81,64.88,42900.0,52.1503,52.3191,52.1021,52.1584,42900.0
2007-07-13 11:30:00,64.86,65.0,64.8,64.88,24000.0,52.1423,52.2548,52.0941,52.1584,24000.0
2007-07-13 12:00:00,64.9,65.09,64.83,64.93,44300.0,52.1744,52.3272,52.1182,52.1986,44300.0
2007-07-13 12:30:00,64.91,65.03,64.91,64.96,18000.0,52.1825,52.279,52.1825,52.2227,18000.0
2007-07-13 13:00:00,64.96,65.04,64.94,65.01,19600.0,52.2227,52.287,52.2066,52.2629,19600.0
2007-07-13 13:30:00,65.01,65.07,64.95,65.03,45800.0,52.2629,52.3111,52.2146,52.279,45800.0
2007-07-13 14:00:00,65.04,65.13,64.88,64.96,76600.0,52.287,52.3593,52.1584,52.2227,76600.0
2007-07-13 14:30:00,64.93,65.09,64.91,64.94,55900.0,52.1986,52.3272,52.1825,52.2066,55900.0
2007-07-13 15:00:00,64.98,65.02,64.84,64.99,75200.0,52.2388,52.2709,52.1262,52.2468,75200.0
2007-07-13 15:30:00,64.99,65.14,64.93,65.1,88500.0,52.2468,52.3674,52.1986,52.3352,88500.0
2007-07-16 09:30:00,64.64,65.0,63.84,63.92,182600.0,51.9654,52.2548,51.3223,51.3866,182600.0
2007-07-16 10:00:00,63.95,64.01,62.18,62.82,313800.0,51.4107,51.459,49.9878,50.5023,313800.0
2007-07-16 10:30:00,62.8,63.39,62.8,63.19,140400.0,50.4862,50.9605,50.4862,50.7997,140400.0
2007-07-16 11:00:00,63.21,63.21,62.63,62.71,102600.0,50.8158,50.8158,50.3495,50.4139,102600.0
2007-07-16 11:30:00,62.73,62.77,62.47,62.73,138200.0,50.4299,50.4621,50.2209,50.4299,138200.0
2007-07-16 12:00:00,62.72,63.0,62.68,63.0,100200.0,50.4219,50.647,50.3897,50.647,100200.0
2007-07-16 12:30:00,62.99,63.28,62.98,63.21,54700.0,50.639,50.8721,50.6309,50.8158,54700.0
2007-07-16 13:00:00,63.24,63.26,63.0,63.01,63500.0,50.8399,50.856,50.647,50.655,63500.0
2007-07-16 13:30:00,63.04,63.04,62.84,62.84,45700.0,50.6791,50.6791,50.5184,50.5184,45700.0
2007-07-16 14:00:00,62.86,62.91,62.79,62.89,67000.0,50.5344,50.5746,50.4782,50.5586,67000.0
2007-07-16 14:30:00,62.91,63.0,62.82,62.99,54300.0,50.5746,50.647,50.5023,50.639,54300.0
2007-07-16 15:00:00,62.98,63.1,62.95,63.08,78700.0,50.6309,50.7274,50.6068,50.7113,78700.0
2007-07-16 15:30:00,63.07,63.32,63.06,63.25,180000.0,50.7033,50.9042,50.6952,50.848,180000.0
2007-07-17 09:30:00,63.6,64.74,63.46,64.69,59400.0,51.1293,52.0458,51.0168,52.0056,59400.0
2007-07-17 10:00:00,64.69,64.74,64.11,64.2,75600.0,52.0056,52.0458,51.5393,51.6117,75600.0
2007-07-17 10:30:00,64.2,64.27,64.12,64.19,50900.0,51.6117,51.668,51.5474,51.6037,50900.0
2007-07-17 11:00:00,64.2,64.33,64.0,64.03,38800.0,51.6117,51.7162,51.4509,51.475,38800.0
2007-07-17 11:30:00,64.03,64.17,63.88,63.93,52200.0,51.475,51.5876,51.3544,51.3946,52200.0
2007-07-17 12:00:00,63.94,63.97,63.67,63.67,36700.0,51.4027,51.4268,51.1856,51.1856,36700.0
2007-07-17 12:30:00,63.66,63.68,63.17,63.25,64200.0,51.1776,51.1937,50.7837,50.848,64200.0
2007-07-17 13:00:00,63.25,63.33,63.17,63.25,30100.0,50.848,50.9123,50.7837,50.848,30100.0
2007-07-17 13:30:00,63.25,63.37,63.23,63.32,112400.0,50.848,50.9444,50.8319,50.9042,112400.0
2007-07-17 14:00:00,63.32,63.45,63.28,63.45,51400.0,50.9042,51.0088,50.8721,51.0088,51400.0
2007-07-17 14:30:00,63.46,63.67,63.36,63.67,106600.0,51.0168,51.1856,50.9364,51.1856,106600.0
2007-07-17 15:00:00,63.66,63.66,63.46,63.52,68800.0,51.1776,51.1776,51.0168,51.065,68800.0
2007-07-17 15:30:00,63.52,63.52,63.28,63.4,76600.0,51.065,51.065,50.8721,50.9686,76600.0
2007-07-18 09:30:00,63.27,63.6,62.8,63.08,149600.0,50.8641,51.1293,50.4862,50.7113,149600.0
2007-07-18 10:00:00,63.05,63.14,62.26,62.31,120100.0,50.6872,50.7595,50.0521,50.0923,120100.0
2007-07-18 10:30:00,62.3,62.45,62.02,62.14,92100.0,50.0842,50.2048,49.8592,49.9556,92100.0
2007-07-18 11:00:00,62.13,62.15,61.77,61.82,165200.0,49.9476,49.9637,49.6582,49.6984,165200.0
2007-07-18 11:30:00,61.83,61.94,61.69,61.81,73400.0,49.7064,49.7948,49.5939,49.6903,73400.0
2007-07-18 12:00:00,61.82,62.03,61.69,61.96,66700.0,49.6984,49.8672,49.5939,49.8109,66700.0
2007-07-18 12:30:00,61.98,62.15,61.88,61.93,70200.0,49.827,49.9637,49.7466,49.7868,70200.0
2007-07-18 13:00:00,61.94,62.4,61.94,62.27,46300.0,49.7948,50.1646,49.7948,50.0601,46300.0
2007-07-18 13:30:00,62.27,62.45,62.21,62.27,47300.0,50.0601,50.2048,50.0119,50.0601,47300.0
2007-07-18 14:00:00,62.3,62.44,62.14,62.17,36800.0,50.0842,50.1968,49.9556,49.9797,36800.0
2007-07-18 14:30:00,62.17,62.33,62.14,62.3,47800.0,49.9797,50.1084,49.9556,50.0842,47800.0
2007-07-18 15:00:00,62.3,62.3,61.95,62.23,78000.0,50.0842,50.0842,49.8029,50.028,78000.0
2007-07-18 15:30:00,62.24,62.62,62.21,62.47,229400.0,50.036,50.3415,50.0119,50.2209,229400.0
2007-07-19 09:30:00,62.5,62.92,62.5,62.63,77500.0,50.245,50.5827,50.245,50.3495,77500.0
2007-07-19 10:00:00,62.65,62.95,62.55,62.83,61800.0,50.3656,50.6068,50.2852,50.5103,61800.0
2007-07-19 10:30:00,62.85,62.88,62.71,62.81,48000.0,50.5264,50.5505,50.4139,50.4942,48000.0
2007-07-19 11:00:00,62.81,63.0,62.77,62.79,28600.0,50.4942,50.647,50.4621,50.4782,28600.0
2007-07-19 11:30:00,62.8,63.0,62.78,62.98,25500.0,50.4862,50.647,50.4701,50.6309,25500.0
2007-07-19 12:00:00,62.99,63.02,62.91,62.98,45300.0,50.639,50.6631,50.5746,50.6309,45300.0
2007-07-19 12:30:00,62.99,63.1,62.88,63.01,45600.0,50.639,50.7274,50.5505,50.655,45600.0
2007-07-19 13:00:00,63.03,63.08,62.91,62.94,16900.0,50.6711,50.7113,50.5746,50.5988,16900.0
2007-07-19 13:30:00,62.97,63.1,62.93,62.97,22200.0,50.6229,50.7274,50.5907,50.6229,22200.0
2007-07-19 14:00:00,62.99,62.99,62.64,62.64,38600.0,50.639,50.639,50.3576,50.3576,38600.0
2007-07-19 14:30:00,62.66,62.75,62.58,62.72,24800.0,50.3737,50.446,50.3093,50.4219,24800.0
2007-07-19 15:00:00,62.73,62.97,62.7,62.87,38200.0,50.4299,50.6229,50.4058,50.5425,38200.0
2007-07-19 15:30:00,62.87,62.93,62.53,62.55,108400.0,50.5425,50.5907,50.2692,50.2852,108400.0
2007-07-20 09:30:00,62.28,62.4,61.27,61.3,66200.0,50.0682,50.1646,49.2562,49.2803,66200.0
2007-07-20 10:00:00,61.3,61.5,61.28,61.44,134900.0,49.2803,49.4411,49.2642,49.3929,134900.0
2007-07-20 10:30:00,61.4,61.48,60.84,61.1,89000.0,49.3607,49.425,48.9105,49.1195,89000.0
2007-07-20 11:00:00,61.1,61.11,60.57,60.62,149500.0,49.1195,49.1276,48.6935,48.7337,149500.0
2007-07-20 11:30:00,60.62,60.71,60.3,60.35,119800.0,48.7337,48.806,48.4764,48.5166,119800.0
2007-07-20 12:00:00,60.35,60.7,60.24,60.7,45600.0,48.5166,48.798,48.4282,48.798,45600.0
2007-07-20 12:30:00,60.7,60.78,60.42,60.46,57300.0,48.798,48.8623,48.5729,48.605,57300.0
2007-07-20 13:00:00,60.47,60.82,60.43,60.77,41000.0,48.6131,48.8944,48.5809,48.8543,41000.0
2007-07-20 13:30:00,60.77,60.91,60.6,60.64,76700.0,48.8543,48.9668,48.7176,48.7497,76700.0
2007-07-20 14:00:00,60.63,60.98,60.52,60.84,87400.0,48.7417,49.0231,48.6533,48.9105,87400.0
2007-07-20 14:30:00,60.83,60.84,60.53,60.76,72800.0,48.9025,48.9105,48.6613,48.8462,72800.0
2007-07-20 15:00:00,60.77,60.84,60.58,60.62,85500.0,48.8543,48.9105,48.7015,48.7337,85500.0
2007-07-20 15:30:00,60.62,60.64,60.31,60.31,118600.0,48.7337,48.7497,48.4844,48.4844,118600.0
2007-07-23 09:30:00,60.62,60.89,60.6,60.89,76600.0,48.7337,48.9507,48.7176,48.9507,76600.0
2007-07-23 10:00:00,60.91,61.13,60.63,60.9,84700.0,48.9668,49.1437,48.7417,48.9588,84700.0
2007-07-23 10:30:00,60.94,61.05,60.85,60.95,56900.0,48.9909,49.0793,48.9186,48.999,56900.0
2007-07-23 11:00:00,60.95,61.05,60.74,60.82,95700.0,48.999,49.0793,48.8301,48.8944,95700.0
2007-07-23 11:30:00,60.82,60.84,60.72,60.75,88700.0,48.8944,48.9105,48.8141,48.8382,88700.0
2007-07-23 12:00:00,60.76,60.84,60.74,60.77,63500.0,48.8462,48.9105,48.8301,48.8543,63500.0
2007-07-23 12:30:00,60.77,60.8,60.69,60.73,75400.0,48.8543,48.8784,48.7899,48.8221,75400.0
2007-07-23 13:00:00,60.72,60.82,60.7,60.71,42200.0,48.8141,48.8944,48.798,48.806,42200.0
2007-07-23 13:30:00,60.7,60.75,60.67,60.7,34600.0,48.798,48.8382,48.7739,48.798,34600.0
2007-07-23 14:00:00,60.72,60.73,60.52,60.59,53400.0,48.8141,48.8221,48.6533,48.7095,53400.0
2007-07-23 14:30:00,60.65,60.69,60.47,60.47,42000.0,48.7578,48.7899,48.6131,48.6131,42000.0
2007-07-23 15:00:00,60.46,60.5,60.32,60.35,91300.0,48.605,48.6372,48.4925,48.5166,91300.0
2007-07-23 15:30:00,60.35,60.35,59.9,60.1,172300.0,48.5166,48.5166,48.1548,48.3156,172300.0
2007-07-24 09:30:00,59.48,59.64,59.0,59.4,67100.0,47.8172,47.9458,47.4313,47.7529,67100.0
2007-07-24 10:00:00,59.39,59.47,59.06,59.47,44100.0,47.7448,47.8092,47.4795,47.8092,44100.0
2007-07-24 10:30:00,59.47,59.7,59.44,59.55,43400.0,47.8092,47.9941,47.785,47.8735,43400.0
2007-07-24 11:00:00,59.54,59.72,59.5,59.67,51500.0,47.8654,48.0101,47.8333,47.9699,51500.0
2007-07-24 11:30:00,59.71,59.75,59.56,59.64,38900.0,48.0021,48.0343,47.8815,47.9458,38900.0
2007-07-24 12:00:00,59.64,59.69,59.54,59.59,44000.0,47.9458,47.986,47.8654,47.9056,44000.0
2007-07-24 12:30:00,59.62,59.91,59.61,59.81,37900.0,47.9297,48.1629,47.9217,48.0825,37900.0
2007-07-24 13:00:00,59.83,59.86,59.57,59.67,26500.0,48.0986,48.1227,47.8895,47.9699,26500.0
2007-07-24 13:30:00,59.66,59.76,59.33,59.4,29900.0,47.9619,48.0423,47.6966,47.7529,29900.0
2007-07-24 14:00:00,59.41,59.41,58.93,59.03,54500.0,47.7609,47.7609,47.375,47.4554,54500.0
2007-07-24 14:30:00,59.04,59.07,58.59,58.59,58700.0,47.4635,47.4876,47.1017,47.1017,58700.0
2007-07-24 15:00:00,58.61,58.84,58.37,58.61,102500.0,47.1178,47.3027,46.9248,47.1178,102500.0
2007-07-24 15:30:00,58.6,58.85,58.5,58.81,86300.0,47.1097,47.3107,47.0294,47.2786,86300.0
2007-07-25 09:30:00,59.0,59.33,58.84,59.08,37200.0,47.4313,47.6966,47.3027,47.4956,37200.0
2007-07-25 10:00:00,59.04,59.1,58.45,58.52,72100.0,47.4635,47.5117,46.9892,47.0454,72100.0
2007-07-25 10:30:00,58.53,58.58,57.61,57.87,97300.0,47.0535,47.0937,46.3139,46.5229,97300.0
2007-07-25 11:00:00,57.88,57.9,57.41,57.63,67100.0,46.5309,46.547,46.1531,46.3299,67100.0
2007-07-25 11:30:00,57.61,57.76,57.4,57.46,49100.0,46.3139,46.4344,46.145,46.1933,49100.0
2007-07-25 12:00:00,57.47,57.53,57.32,57.53,49100.0,46.2013,46.2495,46.0807,46.2495,49100.0
2007-07-25 12:30:00,57.53,57.6,57.39,57.54,57200.0,46.2495,46.3058,46.137,46.2576,57200.0
2007-07-25 13:00:00,57.53,57.64,57.31,57.31,37900.0,46.2495,46.338,46.0727,46.0727,37900.0
2007-07-25 13:30:00,57.3,57.46,57.07,57.07,46900.0,46.0646,46.1933,45.8797,45.8797,46900.0
2007-07-25 14:00:00,57.09,57.41,57.0,57.4,66300.0,45.8958,46.1531,45.8235,46.145,66300.0
2007-07-25 14:30:00,57.4,57.46,57.1,57.16,70800.0,46.145,46.1933,45.9039,45.9521,70800.0
2007-07-25 15:00:00,57.17,57.82,57.1,57.59,118100.0,45.9601,46.4827,45.9039,46.2978,118100.0
2007-07-25 15:30:00,57.59,57.64,57.2,57.31,130200.0,46.2978,46.338,45.9843,46.0727,130200.0
2007-07-26 09:30:00,57.23,57.81,56.64,57.52,190900.0,46.0084,46.4746,45.5341,46.2415,190900.0
2007-07-26 10:00:00,57.51,58.33,57.35,58.13,151600.0,46.2335,46.8927,46.1048,46.7319,151600.0
2007-07-26 10:30:00,58.2,58.3,57.81,57.88,113800.0,46.7882,46.8686,46.4746,46.5309,113800.0
2007-07-26 11:00:00,57.88,57.88,57.15,57.21,71600.0,46.5309,46.5309,45.9441,45.9923,71600.0
2007-07-26 11:30:00,57.17,57.55,57.08,57.55,104600.0,45.9601,46.2656,45.8878,46.2656,104600.0
2007-07-26 12:00:00,57.56,57.69,57.06,57.19,75600.0,46.2737,46.3782,45.8717,45.9762,75600.0
2007-07-26 12:30:00,57.19,57.31,56.94,57.27,58800.0,45.9762,46.0727,45.7752,46.0405,58800.0
2007-07-26 13:00:00,57.27,57.48,57.04,57.23,58800.0,46.0405,46.2094,45.8556,46.0084,58800.0
2007-07-26 13:30:00,57.22,57.3,56.93,57.02,91500.0,46.0003,46.0646,45.7672,45.8395,91500.0
2007-07-26 14:00:00,57.04,57.24,56.89,57.17,146800.0,45.8556,46.0164,45.735,45.9601,146800.0
2007-07-26 14:30:00,57.17,57.3,56.82,57.1,92000.0,45.9601,46.0646,45.6788,45.9039,92000.0
2007-07-26 15:00:00,57.1,57.91,57.02,57.84,139700.0,45.9039,46.555,45.8395,46.4988,139700.0
2007-07-26 15:30:00,57.85,58.2,57.68,58.01,172300.0,46.5068,46.7882,46.3701,46.6354,172300.0
2007-07-27 09:30:00,57.5,58.38,56.0,57.15,198900.0,46.2254,46.9329,45.0195,45.9441,198900.0
2007-07-27 10:00:00,57.06,58.23,56.99,57.77,110900.0,45.8717,46.8123,45.8154,46.4425,110900.0
2007-07-27 10:30:00,57.77,57.98,57.42,57.61,96600.0,46.4425,46.6113,46.1611,46.3139,96600.0
2007-07-27 11:00:00,57.69,57.98,57.59,57.6,60500.0,46.3782,46.6113,46.2978,46.3058,60500.0
2007-07-27 11:30:00,57.64,57.97,57.54,57.65,123600.0,46.338,46.6033,46.2576,46.346,123600.0
2007-07-27 12:00:00,57.65,57.7,57.0,57.29,92600.0,46.346,46.3862,45.8235,46.0566,92600.0
2007-07-27 12:30:00,57.31,57.64,56.99,57.4,59100.0,46.0727,46.338,45.8154,46.145,59100.0
2007-07-27 13:00:00,57.39,57.98,57.35,57.83,64200.0,46.137,46.6113,46.1048,46.4907,64200.0
2007-07-27 13:30:00,57.8,58.53,57.75,58.37,69500.0,46.4666,47.0535,46.4264,46.9248,69500.0
2007-07-27 14:00:00,58.33,58.33,57.84,57.87,56600.0,46.8927,46.8927,46.4988,46.5229,56600.0
2007-07-27 14:30:00,57.87,58.96,57.8,58.92,102200.0,46.5229,47.3992,46.4666,47.367,102200.0
2007-07-27 15:00:00,58.88,58.97,58.25,58.32,123200.0,47.3348,47.4072,46.8284,46.8846,123200.0
2007-07-27 15:30:00,58.32,58.38,57.46,57.49,95800.0,46.8846,46.9329,46.1933,46.2174,95800.0
2007-07-30 09:30:00,57.5,57.89,57.0,57.8,84900.0,46.2254,46.539,45.8235,46.4666,84900.0
2007-07-30 10:00:00,57.84,57.94,57.45,57.49,96000.0,46.4988,46.5792,46.1852,46.2174,96000.0
2007-07-30 10:30:00,57.48,57.62,57.24,57.52,111500.0,46.2094,46.3219,46.0164,46.2415,111500.0
2007-07-30 11:00:00,57.54,57.88,57.45,57.83,63600.0,46.2576,46.5309,46.1852,46.4907,63600.0
2007-07-30 11:30:00,57.83,58.06,57.63,57.96,34200.0,46.4907,46.6756,46.3299,46.5952,34200.0
2007-07-30 12:00:00,57.95,58.0,57.65,57.93,41900.0,46.5872,46.6274,46.346,46.5711,41900.0
2007-07-30 12:30:00,57.92,58.46,57.86,58.46,46800.0,46.5631,46.9972,46.5148,46.9972,46800.0
2007-07-30 13:00:00,58.52,58.78,58.48,58.49,28500.0,47.0454,47.2544,47.0133,47.0213,28500.0
2007-07-30 13:30:00,58.51,59.2,58.36,59.14,42200.0,47.0374,47.5921,46.9168,47.5439,42200.0
2007-07-30 14:00:00,59.13,59.36,59.02,59.3,55900.0,47.5358,47.7207,47.4474,47.6725,55900.0
2007-07-30 14:30:00,59.26,59.27,58.1,59.05,138700.0,47.6403,47.6484,46.7078,47.4715,138700.0
2007-07-30 15:00:00,59.05,59.24,58.96,59.21,63200.0,47.4715,47.6243,47.3992,47.6001,63200.0
2007-07-30 15:30:00,59.2,59.35,59.1,59.12,84100.0,47.5921,47.7127,47.5117,47.5278,84100.0
2007-07-31 09:30:00,59.61,60.82,59.52,60.41,114700.0,47.9217,48.8944,47.8493,48.5648,114700.0
2007-07-31 10:00:00,60.44,60.69,59.87,59.92,107900.0,48.589,48.7899,48.1307,48.1709,107900.0
2007-07-31 10:30:00,59.88,59.98,59.05,59.27,145600.0,48.1388,48.2192,47.4715,47.6484,145600.0
2007-07-31 11:00:00,59.27,59.7,59.15,59.52,59600.0,47.6484,47.9941,47.5519,47.8493,59600.0
2007-07-31 11:30:00,59.49,59.59,59.14,59.14,185300.0,47.8252,47.9056,47.5439,47.5439,185300.0
2007-07-31 12:00:00,59.13,59.27,58.99,59.16,72900.0,47.5358,47.6484,47.4233,47.5599,72900.0
2007-07-31 12:30:00,59.16,59.17,58.83,59.05,52200.0,47.5599,47.568,47.2946,47.4715,52200.0
2007-07-31 13:00:00,59.06,59.16,58.88,58.89,45700.0,47.4795,47.5599,47.3348,47.3429,45700.0
2007-07-31 13:30:00,58.89,59.15,58.85,59.13,35200.0,47.3429,47.5519,47.3107,47.5358,35200.0
2007-07-31 14:00:00,59.15,59.24,58.86,58.93,66500.0,47.5519,47.6243,47.3188,47.375,66500.0
2007-07-31 14:30:00,58.93,58.95,58.13,58.15,67800.0,47.375,47.3911,46.7319,46.748,67800.0
2007-07-31 15:00:00,58.17,58.34,57.33,58.11,155000.0,46.7641,46.9007,46.0888,46.7158,155000.0
2007-07-31 15:30:00,58.08,58.19,56.91,57.19,184200.0,46.6917,46.7801,45.7511,45.9762,184200.0
2007-08-01 09:30:00,58.2,59.33,57.77,58.43,403200.0,46.7882,47.6966,46.4425,46.9731,403200.0
2007-08-01 10:00:00,58.41,60.37,57.88,59.96,306100.0,46.957,48.5327,46.5309,48.2031,306100.0
2007-08-01 10:30:00,59.93,60.18,59.56,59.63,181100.0,48.179,48.3799,47.8815,47.9378,181100.0
2007-08-01 11:00:00,59.64,60.83,59.5,59.51,223300.0,47.9458,48.9025,47.8333,47.8413,223300.0
2007-08-01 11:30:00,59.53,60.54,59.08,60.5,220400.0,47.8574,48.6693,47.4956,48.6372,220400.0
2007-08-01 12:00:00,60.5,60.65,60.24,60.48,101600.0,48.6372,48.7578,48.4282,48.6211,101600.0
2007-08-01 12:30:00,60.47,60.81,60.0,60.14,105100.0,48.6131,48.8864,48.2352,48.3478,105100.0
2007-08-01 13:00:00,60.1,60.58,59.83,59.89,131100.0,48.3156,48.7015,48.0986,48.1468,131100.0
2007-08-01 13:30:00,59.89,60.06,59.61,59.61,83600.0,48.1468,48.2835,47.9217,47.9217,83600.0
2007-08-01 14:00:00,59.61,59.66,59.34,59.48,119100.0,47.9217,47.9619,47.7046,47.8172,119100.0
2007-08-01 14:30:00,59.48,59.63,59.03,59.2,129600.0,47.8172,47.9378,47.4554,47.5921,129600.0
2007-08-01 15:00:00,59.13,59.45,58.95,59.24,113400.0,47.5358,47.7931,47.3911,47.6243,113400.0
2007-08-01 15:30:00,59.13,60.29,58.86,60.06,283500.0,47.5358,48.4684,47.3188,48.2835,283500.0
2007-08-02 09:30:00,60.48,61.31,60.28,60.82,90000.0,48.6211,49.2884,48.4603,48.8944,90000.0
2007-08-02 10:00:00,60.79,60.79,59.64,59.85,124100.0,48.8703,48.8703,47.9458,48.1146,124100.0
2007-08-02 10:30:00,59.79,60.4,59.4,60.17,94800.0,48.0664,48.5568,47.7529,48.3719,94800.0
2007-08-02 11:00:00,60.1,60.26,59.71,60.0,50300.0,48.3156,48.4443,48.0021,48.2352,50300.0
2007-08-02 11:30:00,60.01,60.43,59.94,60.4,38400.0,48.2433,48.5809,48.187,48.5568,38400.0
2007-08-02 12:00:00,60.42,60.75,60.26,60.52,60300.0,48.5729,48.8382,48.4443,48.6533,60300.0
2007-08-02 12:30:00,60.53,60.53,59.98,60.0,52600.0,48.6613,48.6613,48.2192,48.2352,52600.0
2007-08-02 13:00:00,59.97,60.0,59.54,59.68,56100.0,48.2111,48.2352,47.8654,47.978,56100.0
2007-08-02 13:30:00,59.62,59.72,59.35,59.67,88500.0,47.9297,48.0101,47.7127,47.9699,88500.0
2007-08-02 14:00:00,59.64,59.83,59.44,59.55,60800.0,47.9458,48.0986,47.785,47.8735,60800.0
2007-08-02 14:30:00,59.53,59.68,58.96,59.41,143700.0,47.8574,47.978,47.3992,47.7609,143700.0
2007-08-02 15:00:00,59.41,59.53,59.11,59.38,109100.0,47.7609,47.8574,47.5197,47.7368,109100.0
2007-08-02 15:30:00,59.38,59.74,59.21,59.6,162600.0,47.7368,48.0262,47.6001,47.9137,162600.0
2007-08-03 09:30:00,60.37,60.37,58.67,58.89,76700.0,48.5327,48.5327,47.166,47.3429,76700.0
2007-08-03 10:00:00,58.95,58.95,58.65,58.78,57800.0,47.3911,47.3911,47.1499,47.2544,57800.0
2007-08-03 10:30:00,58.75,58.8,58.02,58.46,78800.0,47.2303,47.2705,46.6435,46.9972,78800.0
2007-08-03 11:00:00,58.43,58.65,58.37,58.54,51500.0,46.9731,47.1499,46.9248,47.0615,51500.0
2007-08-03 11:30:00,58.55,58.65,58.36,58.47,65900.0,47.0695,47.1499,46.9168,47.0052,65900.0
2007-08-03 12:00:00,58.47,58.66,58.4,58.5,54600.0,47.0052,47.158,46.949,47.0294,54600.0
2007-08-03 12:30:00,58.51,58.61,58.31,58.36,69400.0,47.0374,47.1178,46.8766,46.9168,69400.0
2007-08-03 13:00:00,58.36,58.62,58.36,58.45,59400.0,46.9168,47.1258,46.9168,46.9892,59400.0
2007-08-03 13:30:00,58.43,58.54,58.22,58.46,38700.0,46.9731,47.0615,46.8043,46.9972,38700.0
2007-08-03 14:00:00,58.49,58.55,58.0,58.01,52100.0,47.0213,47.0695,46.6274,46.6354,52100.0
2007-08-03 14:30:00,58.01,58.19,57.77,57.84,43800.0,46.6354,46.7801,46.4425,46.4988,43800.0
2007-08-03 15:00:00,57.84,58.15,57.69,57.71,110500.0,46.4988,46.748,46.3782,46.3943,110500.0
2007-08-03 15:30:00,57.66,57.88,57.38,57.64,145700.0,46.3541,46.5309,46.129,46.338,145700.0
2007-08-06 09:30:00,58.1,58.1,56.19,56.72,140800.0,46.7078,46.7078,45.1723,45.5984,140800.0
2007-08-06 10:00:00,56.75,57.14,56.0,56.14,83200.0,45.6225,45.936,45.0195,45.1321,83200.0
2007-08-06 10:30:00,56.11,56.35,55.97,56.22,55400.0,45.108,45.3009,44.9954,45.1964,55400.0
2007-08-06 11:00:00,56.25,56.45,56.2,56.43,54200.0,45.2205,45.3813,45.1803,45.3652,54200.0
2007-08-06 11:30:00,56.43,56.59,56.3,56.35,57700.0,45.3652,45.4939,45.2607,45.3009,57700.0
2007-08-06 12:00:00,56.3,56.5,56.07,56.46,42300.0,45.2607,45.4215,45.0758,45.3894,42300.0
2007-08-06 12:30:00,56.5,57.41,56.49,57.37,61400.0,45.4215,46.1531,45.4135,46.1209,61400.0
2007-08-06 13:00:00,57.35,57.71,57.19,57.66,75400.0,46.1048,46.3943,45.9762,46.3541,75400.0
2007-08-06 13:30:00,57.68,57.7,56.91,56.92,37500.0,46.3701,46.3862,45.7511,45.7592,37500.0
2007-08-06 14:00:00,56.95,57.7,56.93,57.44,53900.0,45.7833,46.3862,45.7672,46.1772,53900.0
2007-08-06 14:30:00,57.46,57.82,57.41,57.56,52900.0,46.1933,46.4827,46.1531,46.2737,52900.0
2007-08-06 15:00:00,57.55,57.9,57.49,57.73,44100.0,46.2656,46.547,46.2174,46.4103,44100.0
2007-08-06 15:30:00,57.74,57.77,57.4,57.63,135000.0,46.4184,46.4425,46.145,46.3299,135000.0
2007-08-07 09:30:00,57.37,57.6,56.57,57.25,55000.0,46.1209,46.3058,45.4778,46.0245,55000.0
2007-08-07 10:00:00,57.2,57.95,57.07,57.95,79300.0,45.9843,46.5872,45.8797,46.5872,79300.0
2007-08-07 10:30:00,57.96,58.41,57.9,58.33,78500.0,46.5952,46.957,46.547,46.8927,78500.0
2007-08-07 11:00:00,58.36,58.92,58.31,58.9,52600.0,46.9168,47.367,46.8766,47.3509,52600.0
2007-08-07 11:30:00,58.9,59.0,58.79,58.95,64500.0,47.3509,47.4313,47.2625,47.3911,64500.0
2007-08-07 12:00:00,58.97,59.13,58.93,58.94,53400.0,47.4072,47.5358,47.375,47.3831,53400.0
2007-08-07 12:30:00,58.95,59.04,58.26,58.26,43700.0,47.3911,47.4635,46.8364,46.8364,43700.0
2007-08-07 13:00:00,58.27,58.35,58.12,58.24,38100.0,46.8444,46.9088,46.7239,46.8203,38100.0
2007-08-07 13:30:00,58.21,58.6,58.14,58.58,42400.0,46.7962,47.1097,46.7399,47.0937,42400.0
2007-08-07 14:00:00,58.59,58.61,57.58,57.64,103300.0,47.1017,47.1178,46.2897,46.338,103300.0
2007-08-07 14:30:00,57.58,58.25,57.19,58.18,103900.0,46.2897,46.8284,45.9762,46.7721,103900.0
2007-08-07 15:00:00,58.23,58.41,58.02,58.41,117100.0,46.8123,46.957,46.6435,46.957,117100.0
2007-08-07 15:30:00,58.44,58.76,58.3,58.37,123200.0,46.9811,47.2384,46.8686,46.9248,123200.0
2007-08-08 09:30:00,58.92,59.34,58.38,58.45,89500.0,47.367,47.7046,46.9329,46.9892,89500.0
2007-08-08 10:00:00,58.54,58.78,58.11,58.11,86700.0,47.0615,47.2544,46.7158,46.7158,86700.0
2007-08-08 10:30:00,58.17,58.5,58.14,58.33,72800.0,46.7641,47.0294,46.7399,46.8927,72800.0
2007-08-08 11:00:00,58.31,58.47,58.1,58.31,71000.0,46.8766,47.0052,46.7078,46.8766,71000.0
2007-08-08 11:30:00,58.3,58.7,58.25,58.7,52600.0,46.8686,47.1901,46.8284,47.1901,52600.0
2007-08-08 12:00:00,58.71,58.89,58.52,58.62,49700.0,47.1982,47.3429,47.0454,47.1258,49700.0
2007-08-08 12:30:00,58.61,59.12,58.61,59.08,46800.0,47.1178,47.5278,47.1178,47.4956,46800.0
2007-08-08 13:00:00,59.08,59.4,59.03,59.35,68200.0,47.4956,47.7529,47.4554,47.7127,68200.0
2007-08-08 13:30:00,59.36,60.0,59.3,60.0,165900.0,47.7207,48.2352,47.6725,48.2352,165900.0
2007-08-08 14:00:00,60.06,60.69,59.97,60.41,111800.0,48.2835,48.7899,48.2111,48.5648,111800.0
2007-08-08 14:30:00,60.4,60.53,59.86,59.89,133300.0,48.5568,48.6613,48.1227,48.1468,133300.0
2007-08-08 15:00:00,59.93,59.96,58.75,58.8,245700.0,48.179,48.2031,47.2303,47.2705,245700.0
2007-08-08 15:30:00,58.8,60.03,58.58,59.54,203500.0,47.2705,48.2593,47.0937,47.8654,203500.0
2007-08-09 09:30:00,59.27,59.42,58.11,58.46,160200.0,47.6484,47.769,46.7158,46.9972,160200.0
2007-08-09 10:00:00,58.44,58.79,57.86,58.01,157500.0,46.9811,47.2625,46.5148,46.6354,157500.0
2007-08-09 10:30:00,58.0,58.25,57.62,57.62,125300.0,46.6274,46.8284,46.3219,46.3219,125300.0
2007-08-09 11:00:00,57.62,57.67,57.08,57.11,152400.0,46.3219,46.3621,45.8878,45.9119,152400.0
2007-08-09 11:30:00,57.09,57.35,56.21,56.38,233700.0,45.8958,46.1048,45.1884,45.325,233700.0
2007-08-09 12:00:00,56.37,56.61,55.93,56.4,136400.0,45.317,45.5099,44.9633,45.3411,136400.0
2007-08-09 12:30:00,56.36,56.44,55.23,55.78,95500.0,45.309,45.3733,44.4005,44.8427,95500.0
2007-08-09 13:00:00,55.79,56.49,55.57,56.48,84000.0,44.8507,45.4135,44.6739,45.4054,84000.0
2007-08-09 13:30:00,56.49,57.1,56.48,56.92,94300.0,45.4135,45.9039,45.4054,45.7592,94300.0
2007-08-09 14:00:00,56.92,57.05,56.55,56.99,120900.0,45.7592,45.8637,45.4617,45.8154,120900.0
2007-08-09 14:30:00,57.04,57.43,56.82,57.39,100100.0,45.8556,46.1692,45.6788,46.137,100100.0
2007-08-09 15:00:00,57.44,58.09,57.29,57.46,119400.0,46.1772,46.6997,46.0566,46.1933,119400.0
2007-08-09 15:30:00,57.48,57.69,56.83,56.83,114400.0,46.2094,46.3782,45.6868,45.6868,114400.0
2007-08-10 09:30:00,55.92,56.2,55.25,55.53,122300.0,44.9552,45.1803,44.4166,44.6417,122300.0
2007-08-10 10:00:00,55.53,56.1,55.43,55.73,89500.0,44.6417,45.0999,44.5613,44.8025,89500.0
2007-08-10 10:30:00,55.73,56.14,55.65,56.0,61500.0,44.8025,45.1321,44.7382,45.0195,61500.0
2007-08-10 11:00:00,56.04,56.73,56.0,56.49,102000.0,45.0517,45.6064,45.0195,45.4135,102000.0
2007-08-10 11:30:00,56.44,56.46,55.79,56.46,36000.0,45.3733,45.3894,44.8507,45.3894,36000.0
2007-08-10 12:00:00,56.55,56.7,56.25,56.25,74400.0,45.4617,45.5823,45.2205,45.2205,74400.0
2007-08-10 12:30:00,56.24,56.34,55.61,55.63,68900.0,45.2125,45.2929,44.706,44.7221,68900.0
2007-08-10 13:00:00,55.63,55.99,55.51,55.57,54800.0,44.7221,45.0115,44.6256,44.6739,54800.0
2007-08-10 13:30:00,55.57,55.93,55.51,55.6,60500.0,44.6739,44.9633,44.6256,44.698,60500.0
2007-08-10 14:00:00,55.64,56.59,55.6,56.57,65500.0,44.7301,45.4939,44.698,45.4778,65500.0
2007-08-10 14:30:00,56.57,56.76,56.12,56.3,45000.0,45.4778,45.6305,45.116,45.2607,45000.0
2007-08-10 15:00:00,56.32,56.78,56.25,56.58,69800.0,45.2768,45.6466,45.2205,45.4858,69800.0
2007-08-10 15:30:00,56.58,56.82,56.32,56.61,71100.0,45.4858,45.6788,45.2768,45.5099,71100.0
2007-08-13 09:30:00,57.06,57.56,56.8,56.86,128100.0,45.9504,46.3531,45.741,45.7893,128100.0
2007-08-13 10:00:00,56.86,58.18,56.83,58.14,69300.0,45.7893,46.8523,45.7652,46.8201,69300.0
2007-08-13 10:30:00,58.17,58.31,57.59,57.68,55000.0,46.8443,46.957,46.3772,46.4497,55000.0
2007-08-13 11:00:00,57.66,57.79,57.34,57.79,23700.0,46.4336,46.5383,46.1759,46.5383,23700.0
2007-08-13 11:30:00,57.76,58.42,57.68,58.34,35200.0,46.5141,47.0456,46.4497,46.9812,35200.0
2007-08-13 12:00:00,58.34,58.46,58.06,58.07,69800.0,46.9812,47.0778,46.7557,46.7638,69800.0
2007-08-13 12:30:00,58.09,58.28,57.46,57.48,44900.0,46.7799,46.9329,46.2725,46.2886,44900.0
2007-08-13 13:00:00,57.47,57.81,57.32,57.65,34000.0,46.2806,46.5544,46.1598,46.4255,34000.0
2007-08-13 13:30:00,57.6,58.24,57.55,58.21,37500.0,46.3853,46.9007,46.345,46.8765,37500.0
2007-08-13 14:00:00,58.21,58.21,57.79,58.13,42500.0,46.8765,46.8765,46.5383,46.8121,42500.0
2007-08-13 14:30:00,58.13,58.24,57.99,58.16,46900.0,46.8121,46.9007,46.6993,46.8362,46900.0
2007-08-13 15:00:00,58.16,58.26,57.89,58.23,77200.0,46.8362,46.9168,46.6188,46.8926,77200.0
2007-08-13 15:30:00,58.24,58.72,57.99,58.31,139800.0,46.9007,47.2872,46.6993,46.957,139800.0
2007-08-14 09:30:00,58.01,58.27,57.44,57.74,65100.0,46.7154,46.9248,46.2564,46.498,65100.0
2007-08-14 10:00:00,57.71,58.3,57.69,57.73,172200.0,46.4738,46.949,46.4577,46.49,172200.0
2007-08-14 10:30:00,57.73,57.86,57.65,57.81,79000.0,46.49,46.5946,46.4255,46.5544,79000.0
2007-08-14 11:00:00,57.83,57.84,57.48,57.73,70000.0,46.5705,46.5785,46.2886,46.49,70000.0
2007-08-14 11:30:00,57.73,58.4,57.65,58.2,34600.0,46.49,47.0295,46.4255,46.8684,34600.0
2007-08-14 12:00:00,58.19,58.27,57.99,58.11,20500.0,46.8604,46.9248,46.6993,46.796,20500.0
2007-08-14 12:30:00,58.05,58.09,57.6,57.78,21600.0,46.7476,46.7799,46.3853,46.5302,21600.0
2007-08-14 13:00:00,57.74,57.82,57.49,57.51,21000.0,46.498,46.5624,46.2967,46.3128,21000.0
2007-08-14 13:30:00,57.51,57.79,57.47,57.5,58200.0,46.3128,46.5383,46.2806,46.3047,58200.0
2007-08-14 14:00:00,57.5,57.52,57.32,57.4,100300.0,46.3047,46.3208,46.1598,46.2242,100300.0
2007-08-14 14:30:00,57.4,57.57,56.95,57.07,40500.0,46.2242,46.3611,45.8618,45.9585,40500.0
2007-08-14 15:00:00,57.07,57.56,57.07,57.55,29200.0,45.9585,46.3531,45.9585,46.345,29200.0
2007-08-14 15:30:00,57.56,57.56,57.22,57.23,100200.0,46.3531,46.3531,46.0792,46.0873,100200.0
2007-08-15 09:30:00,57.24,57.71,56.88,56.91,72600.0,46.0954,46.4738,45.8054,45.8296,72600.0
2007-08-15 10:00:00,56.95,57.28,56.82,57.28,77900.0,45.8618,46.1276,45.7571,46.1276,77900.0
2007-08-15 10:30:00,57.28,57.31,56.18,56.25,55900.0,46.1276,46.1517,45.2417,45.2981,55900.0
2007-08-15 11:00:00,56.27,56.96,56.27,56.92,52300.0,45.3142,45.8699,45.3142,45.8377,52300.0
2007-08-15 11:30:00,56.87,56.9,56.14,56.14,63400.0,45.7974,45.8216,45.2095,45.2095,63400.0
2007-08-15 12:00:00,56.22,56.3,55.79,56.26,60400.0,45.2739,45.3384,44.9277,45.3062,60400.0
2007-08-15 12:30:00,56.26,56.54,56.12,56.51,28600.0,45.3062,45.5316,45.1934,45.5075,28600.0
2007-08-15 13:00:00,56.5,56.5,56.16,56.39,21600.0,45.4994,45.4994,45.2256,45.4109,21600.0
2007-08-15 13:30:00,56.34,56.86,56.26,56.26,32600.0,45.3706,45.7893,45.3062,45.3062,32600.0
2007-08-15 14:00:00,56.26,56.29,55.73,55.86,98100.0,45.3062,45.3303,44.8794,44.984,98100.0
2007-08-15 14:30:00,55.83,56.0,55.23,55.39,65100.0,44.9599,45.0968,44.4767,44.6056,65100.0
2007-08-15 15:00:00,55.39,55.97,55.31,55.37,85600.0,44.6056,45.0726,44.5411,44.5894,85600.0
2007-08-15 15:30:00,55.28,55.35,54.6,54.83,126800.0,44.517,44.5733,43.9694,44.1546,126800.0
2007-08-16 09:30:00,54.24,54.38,53.66,53.8,101200.0,43.6795,43.7922,43.2124,43.3251,101200.0
2007-08-16 10:00:00,53.83,53.91,52.42,52.58,97900.0,43.3493,43.4137,42.2138,42.3427,97900.0
2007-08-16 10:30:00,52.56,53.63,51.96,53.11,124200.0,42.3266,43.1882,41.8434,42.7695,124200.0
2007-08-16 11:00:00,53.11,53.98,52.5,52.5,75200.0,42.7695,43.4701,42.2782,42.2782,75200.0
2007-08-16 11:30:00,52.52,52.58,51.81,51.81,125300.0,42.2943,42.3427,41.7226,41.7226,125300.0
2007-08-16 12:00:00,51.81,51.86,50.66,51.38,93600.0,41.7226,41.7628,40.7965,41.3763,93600.0
2007-08-16 12:30:00,51.37,51.63,50.81,50.96,94400.0,41.3682,41.5776,40.9173,41.0381,94400.0
2007-08-16 13:00:00,50.87,52.35,50.87,51.94,70700.0,40.9656,42.1574,40.9656,41.8273,70700.0
2007-08-16 13:30:00,52.0,52.52,51.8,51.92,64800.0,41.8756,42.2943,41.7145,41.8112,64800.0
2007-08-16 14:00:00,51.94,52.24,51.1,51.44,81500.0,41.8273,42.0689,41.1508,41.4246,81500.0
2007-08-16 14:30:00,51.4,51.52,51.1,51.4,107600.0,41.3924,41.489,41.1508,41.3924,107600.0
2007-08-16 15:00:00,51.36,52.04,51.2,51.97,112700.0,41.3602,41.9078,41.2313,41.8514,112700.0
2007-08-16 15:30:00,51.96,52.48,51.88,52.33,119200.0,41.8434,42.2621,41.7789,42.1413,119200.0
2007-08-17 09:30:00,54.0,55.11,53.79,53.8,62100.0,43.4862,44.3801,43.3171,43.3251,62100.0
2007-08-17 10:00:00,53.84,54.5,53.21,53.3,69000.0,43.3573,43.8888,42.85,42.9225,69000.0
2007-08-17 10:30:00,53.35,53.48,52.5,52.7,60400.0,42.9627,43.0674,42.2782,42.4393,60400.0
2007-08-17 11:00:00,52.62,53.51,52.61,53.15,35100.0,42.3749,43.0916,42.3668,42.8017,35100.0
2007-08-17 11:30:00,53.21,54.04,53.08,53.49,64200.0,42.85,43.5184,42.7453,43.0755,64200.0
2007-08-17 12:00:00,53.46,53.46,52.9,53.17,24600.0,43.0513,43.0513,42.6004,42.8178,24600.0
2007-08-17 12:30:00,53.19,53.63,53.01,53.01,32400.0,42.8339,43.1882,42.6889,42.6889,32400.0
2007-08-17 13:00:00,53.07,53.6,52.95,53.4,42000.0,42.7373,43.1641,42.6406,43.003,42000.0
2007-08-17 13:30:00,53.4,53.45,52.8,52.94,39200.0,43.003,43.0433,42.5198,42.6326,39200.0
2007-08-17 14:00:00,52.95,53.02,52.67,53.01,38400.0,42.6406,42.697,42.4151,42.6889,38400.0
2007-08-17 14:30:00,53.01,53.11,52.83,53.0,57200.0,42.6889,42.7695,42.544,42.6809,57200.0
2007-08-17 15:00:00,53.01,53.87,53.0,53.82,112400.0,42.6889,43.3815,42.6809,43.3412,112400.0
2007-08-17 15:30:00,53.86,54.91,53.86,54.55,130000.0,43.3734,44.219,43.3734,43.9291,130000.0
2007-08-20 09:30:00,54.97,55.62,54.6,55.4,63600.0,44.2673,44.7908,43.9694,44.6136,63600.0
2007-08-20 10:00:00,55.44,55.71,55.0,55.0,36300.0,44.6458,44.8632,44.2915,44.2915,36300.0
2007-08-20 10:30:00,55.01,55.34,54.75,54.88,34200.0,44.2995,44.5653,44.0902,44.1948,34200.0
2007-08-20 11:00:00,54.82,54.84,53.56,53.85,49700.0,44.1465,44.1626,43.1319,43.3654,49700.0
2007-08-20 11:30:00,53.79,53.98,53.55,53.67,37800.0,43.3171,43.4701,43.1238,43.2204,37800.0
2007-08-20 12:00:00,53.68,53.95,53.36,53.8,28600.0,43.2285,43.4459,42.9708,43.3251,28600.0
2007-08-20 12:30:00,53.8,53.98,53.71,53.82,12200.0,43.3251,43.4701,43.2526,43.3412,12200.0
2007-08-20 13:00:00,53.81,54.1,53.75,54.1,14500.0,43.3332,43.5667,43.2849,43.5667,14500.0
2007-08-20 13:30:00,54.05,54.19,53.84,53.94,51800.0,43.5264,43.6392,43.3573,43.4379,51800.0
2007-08-20 14:00:00,53.87,54.0,53.75,53.98,24600.0,43.3815,43.4862,43.2849,43.4701,24600.0
2007-08-20 14:30:00,54.0,54.06,53.9,54.0,54900.0,43.4862,43.5345,43.4057,43.4862,54900.0
2007-08-20 15:00:00,54.0,54.16,53.91,53.96,83400.0,43.4862,43.615,43.4137,43.454,83400.0
2007-08-20 15:30:00,53.93,54.23,53.74,54.06,90300.0,43.4298,43.6714,43.2768,43.5345,90300.0
2007-08-21 09:30:00,53.68,54.29,53.46,54.12,47300.0,43.2285,43.7197,43.0513,43.5828,47300.0
2007-08-21 10:00:00,54.12,54.17,54.0,54.15,28100.0,43.5828,43.6231,43.4862,43.607,28100.0
2007-08-21 10:30:00,54.14,54.16,53.92,54.1,33700.0,43.5989,43.615,43.4218,43.5667,33700.0
2007-08-21 11:00:00,54.12,54.16,53.8,53.86,94900.0,43.5828,43.615,43.3251,43.3734,94900.0
2007-08-21 11:30:00,53.87,54.27,53.76,54.02,59800.0,43.3815,43.7036,43.2929,43.5023,59800.0
2007-08-21 12:00:00,54.03,54.03,53.76,53.95,12800.0,43.5103,43.5103,43.2929,43.4459,12800.0
2007-08-21 12:30:00,53.9,53.9,53.57,53.59,34400.0,43.4057,43.4057,43.1399,43.156,34400.0
2007-08-21 13:00:00,53.61,53.96,53.38,53.83,26200.0,43.1721,43.454,42.9869,43.3493,26200.0
2007-08-21 13:30:00,53.85,54.0,53.73,53.74,18500.0,43.3654,43.4862,43.2688,43.2768,18500.0
2007-08-21 14:00:00,53.7,53.91,53.23,53.43,40800.0,43.2446,43.4137,42.8661,43.0272,40800.0
2007-08-21 14:30:00,53.49,53.94,53.28,53.87,35900.0,43.0755,43.4379,42.9064,43.3815,35900.0
2007-08-21 15:00:00,53.87,54.04,53.77,53.97,38700.0,43.3815,43.5184,43.301,43.462,38700.0
2007-08-21 15:30:00,53.98,54.21,53.84,54.0,58200.0,43.4701,43.6553,43.3573,43.4862,58200.0
2007-08-22 09:30:00,54.24,54.52,54.17,54.42,65100.0,43.6795,43.9049,43.6231,43.8244,65100.0
2007-08-22 10:00:00,54.42,54.66,54.34,54.66,75500.0,43.8244,44.0177,43.76,44.0177,75500.0
2007-08-22 10:30:00,54.67,54.95,54.49,54.83,42600.0,44.0257,44.2512,43.8808,44.1546,42600.0
2007-08-22 11:00:00,54.86,54.86,54.55,54.63,24400.0,44.1787,44.1787,43.9291,43.9935,24400.0
2007-08-22 11:30:00,54.6,54.77,54.59,54.69,22100.0,43.9694,44.1063,43.9613,44.0418,22100.0
2007-08-22 12:00:00,54.68,54.79,54.53,54.53,19000.0,44.0338,44.1224,43.913,43.913,19000.0
2007-08-22 12:30:00,54.5,54.78,54.4,54.56,40000.0,43.8888,44.1143,43.8083,43.9372,40000.0
2007-08-22 13:00:00,54.59,54.9,54.55,54.89,14800.0,43.9613,44.211,43.9291,44.2029,14800.0
2007-08-22 13:30:00,54.91,55.15,54.82,55.02,29600.0,44.219,44.4123,44.1465,44.3076,29600.0
2007-08-22 14:00:00,55.01,55.33,54.94,55.05,37300.0,44.2995,44.5572,44.2432,44.3317,37300.0
2007-08-22 14:30:00,55.03,55.23,54.99,55.17,29600.0,44.3156,44.4767,44.2834,44.4284,29600.0
2007-08-22 15:00:00,55.14,55.63,55.13,55.43,32300.0,44.4042,44.7988,44.3962,44.6378,32300.0
2007-08-22 15:30:00,55.43,55.66,55.12,55.38,89900.0,44.6378,44.823,44.3881,44.5975,89900.0
2007-08-23 09:30:00,55.4,55.57,54.86,55.32,37600.0,44.6136,44.7505,44.1787,44.5492,37600.0
2007-08-23 10:00:00,55.39,55.39,54.85,54.96,21000.0,44.6056,44.6056,44.1707,44.2593,21000.0
2007-08-23 10:30:00,54.91,55.23,54.69,54.92,82100.0,44.219,44.4767,44.0418,44.2271,82100.0
2007-08-23 11:00:00,54.9,54.99,54.69,54.77,28800.0,44.211,44.2834,44.0418,44.1063,28800.0
2007-08-23 11:30:00,54.76,54.93,54.48,54.48,40600.0,44.0982,44.2351,43.8727,43.8727,40600.0
2007-08-23 12:00:00,54.43,54.63,54.38,54.4,26800.0,43.8325,43.9935,43.7922,43.8083,26800.0
2007-08-23 12:30:00,54.39,54.6,54.08,54.14,49200.0,43.8003,43.9694,43.5506,43.5989,49200.0
2007-08-23 13:00:00,54.14,54.25,53.76,54.2,53700.0,43.5989,43.6875,43.2929,43.6472,53700.0
2007-08-23 13:30:00,54.23,54.48,54.14,54.48,34800.0,43.6714,43.8727,43.5989,43.8727,34800.0
2007-08-23 14:00:00,54.48,54.61,54.43,54.5,48900.0,43.8727,43.9774,43.8325,43.8888,48900.0
2007-08-23 14:30:00,54.5,54.5,54.13,54.31,49000.0,43.8888,43.8888,43.5909,43.7358,49000.0
2007-08-23 15:00:00,54.27,54.6,54.27,54.36,71200.0,43.7036,43.9694,43.7036,43.7761,71200.0
2007-08-23 15:30:00,54.33,54.51,54.18,54.38,83400.0,43.7519,43.8969,43.6311,43.7922,83400.0
2007-08-24 09:30:00,54.26,54.79,54.16,54.69,28500.0,43.6956,44.1224,43.615,44.0418,28500.0
2007-08-24 10:00:00,54.71,55.28,54.55,55.18,25600.0,44.0579,44.517,43.9291,44.4364,25600.0
2007-08-24 10:30:00,55.14,55.31,54.98,55.2,35100.0,44.4042,44.5411,44.2754,44.4525,35100.0
2007-08-24 11:00:00,55.17,55.28,55.08,55.24,19900.0,44.4284,44.517,44.3559,44.4848,19900.0
2007-08-24 11:30:00,55.25,55.34,54.8,54.81,32600.0,44.4928,44.5653,44.1304,44.1385,32600.0
2007-08-24 12:00:00,54.82,54.91,54.35,54.9,25100.0,44.1465,44.219,43.768,44.211,25100.0
2007-08-24 12:30:00,54.87,54.91,54.6,54.83,14900.0,44.1868,44.219,43.9694,44.1546,14900.0
2007-08-24 13:00:00,54.83,55.05,54.73,55.02,13000.0,44.1546,44.3317,44.0741,44.3076,13000.0
2007-08-24 13:30:00,55.03,55.04,54.84,54.98,12100.0,44.3156,44.3237,44.1626,44.2754,12100.0
2007-08-24 14:00:00,54.99,55.23,54.9,55.23,22300.0,44.2834,44.4767,44.211,44.4767,22300.0
2007-08-24 14:30:00,55.24,55.55,55.21,55.54,14000.0,44.4848,44.7344,44.4606,44.7263,14000.0
2007-08-24 15:00:00,55.53,55.53,55.2,55.34,29800.0,44.7183,44.7183,44.4525,44.5653,29800.0
2007-08-24 15:30:00,55.35,55.71,55.35,55.61,36900.0,44.5733,44.8632,44.5733,44.7827,36900.0
2007-08-27 09:30:00,55.65,55.8,55.41,55.52,40600.0,44.8149,44.9357,44.6217,44.7102,40600.0
2007-08-27 10:00:00,55.59,55.65,55.37,55.47,21300.0,44.7666,44.8149,44.5894,44.67,21300.0
2007-08-27 10:30:00,55.46,55.55,55.05,55.52,22300.0,44.6619,44.7344,44.3317,44.7102,22300.0
2007-08-27 11:00:00,55.52,55.53,54.85,54.99,10900.0,44.7102,44.7183,44.1707,44.2834,10900.0
2007-08-27 11:30:00,54.99,55.39,54.99,55.38,8700.0,44.2834,44.6056,44.2834,44.5975,8700.0
2007-08-27 12:00:00,55.34,55.46,55.15,55.43,12800.0,44.5653,44.6619,44.4123,44.6378,12800.0
2007-08-27 12:30:00,55.42,55.49,55.21,55.22,14000.0,44.6297,44.6861,44.4606,44.4686,14000.0
2007-08-27 13:00:00,55.21,55.45,55.21,55.31,19800.0,44.4606,44.6539,44.4606,44.5411,19800.0
2007-08-27 13:30:00,55.31,55.36,55.13,55.25,51200.0,44.5411,44.5814,44.3962,44.4928,51200.0
2007-08-27 14:00:00,55.25,55.46,55.18,55.34,20100.0,44.4928,44.6619,44.4364,44.5653,20100.0
2007-08-27 14:30:00,55.39,55.62,55.37,55.47,21200.0,44.6056,44.7908,44.5894,44.67,21200.0
2007-08-27 15:00:00,55.46,55.59,55.35,55.44,35600.0,44.6619,44.7666,44.5733,44.6458,35600.0
2007-08-27 15:30:00,55.42,55.52,55.17,55.36,99800.0,44.6297,44.7102,44.4284,44.5814,99800.0
2007-08-28 09:30:00,55.12,55.3,54.92,55.19,43800.0,44.3881,44.5331,44.2271,44.4445,43800.0
2007-08-28 10:00:00,55.17,55.33,55.11,55.12,35400.0,44.4284,44.5572,44.3801,44.3881,35400.0
2007-08-28 10:30:00,55.11,55.22,54.9,55.06,35800.0,44.3801,44.4686,44.211,44.3398,35800.0
2007-08-28 11:00:00,55.02,55.02,54.69,54.85,35200.0,44.3076,44.3076,44.0418,44.1707,35200.0
2007-08-28 11:30:00,54.85,54.87,54.45,54.63,38200.0,44.1707,44.1868,43.8486,43.9935,38200.0
2007-08-28 12:00:00,54.64,54.82,54.64,54.76,23300.0,44.0016,44.1465,44.0016,44.0982,23300.0
2007-08-28 12:30:00,54.76,54.98,54.73,54.93,18400.0,44.0982,44.2754,44.0741,44.2351,18400.0
2007-08-28 13:00:00,54.88,54.93,54.71,54.93,17100.0,44.1948,44.2351,44.0579,44.2351,17100.0
2007-08-28 13:30:00,54.88,54.88,54.7,54.72,16900.0,44.1948,44.1948,44.0499,44.066,16900.0
2007-08-28 14:00:00,54.71,54.82,54.25,54.5,93800.0,44.0579,44.1465,43.6875,43.8888,93800.0
2007-08-28 14:30:00,54.45,54.55,54.16,54.19,22700.0,43.8486,43.9291,43.615,43.6392,22700.0
2007-08-28 15:00:00,54.2,54.32,53.9,53.92,31100.0,43.6472,43.7439,43.4057,43.4218,31100.0
2007-08-28 15:30:00,53.9,54.0,53.6,53.9,164200.0,43.4057,43.4862,43.1641,43.4057,164200.0
2007-08-29 09:30:00,54.24,54.44,54.12,54.24,28600.0,43.6795,43.8405,43.5828,43.6795,28600.0
2007-08-29 10:00:00,54.2,54.46,54.07,54.25,41600.0,43.6472,43.8566,43.5426,43.6875,41600.0
2007-08-29 10:30:00,54.25,54.42,54.13,54.33,23000.0,43.6875,43.8244,43.5909,43.7519,23000.0
2007-08-29 11:00:00,54.36,54.38,54.18,54.23,15900.0,43.7761,43.7922,43.6311,43.6714,15900.0
2007-08-29 11:30:00,54.21,54.41,54.21,54.41,18400.0,43.6553,43.8164,43.6553,43.8164,18400.0
2007-08-29 12:00:00,54.37,54.56,54.24,54.44,22500.0,43.7841,43.9372,43.6795,43.8405,22500.0
2007-08-29 12:30:00,54.45,54.69,54.45,54.61,11800.0,43.8486,44.0418,43.8486,43.9774,11800.0
2007-08-29 13:00:00,54.62,54.67,54.18,54.18,25300.0,43.9855,44.0257,43.6311,43.6311,25300.0
2007-08-29 13:30:00,54.22,54.47,54.21,54.35,30900.0,43.6633,43.8647,43.6553,43.768,30900.0
2007-08-29 14:00:00,54.32,54.78,54.32,54.51,26100.0,43.7439,44.1143,43.7439,43.8969,26100.0
2007-08-29 14:30:00,54.51,54.98,54.51,54.78,26100.0,43.8969,44.2754,43.8969,44.1143,26100.0
2007-08-29 15:00:00,54.76,55.24,54.76,55.22,32700.0,44.0982,44.4848,44.0982,44.4686,32700.0
2007-08-29 15:30:00,55.23,55.74,55.2,55.63,73800.0,44.4767,44.8874,44.4525,44.7988,73800.0
2007-08-30 09:30:00,55.0,55.92,55.0,55.72,63900.0,44.2915,45.0324,44.2915,44.8713,63900.0
2007-08-30 10:00:00,55.78,56.24,55.71,56.07,39400.0,44.9196,45.2901,44.8632,45.1532,39400.0
2007-08-30 10:30:00,56.06,56.46,55.91,56.38,32200.0,45.1451,45.4672,45.0243,45.4028,32200.0
2007-08-30 11:00:00,56.38,56.77,56.31,56.51,33200.0,45.4028,45.7169,45.3464,45.5075,33200.0
2007-08-30 11:30:00,56.53,56.93,56.36,56.7,39400.0,45.5236,45.8457,45.3867,45.6605,39400.0
2007-08-30 12:00:00,56.7,56.7,56.25,56.6,34000.0,45.6605,45.6605,45.2981,45.58,34000.0
2007-08-30 12:30:00,56.59,57.12,56.5,57.0,46700.0,45.5719,45.9987,45.4994,45.9021,46700.0
2007-08-30 13:00:00,57.05,57.07,56.69,56.74,27600.0,45.9423,45.9585,45.6524,45.6927,27600.0
2007-08-30 13:30:00,56.75,56.79,56.52,56.79,31300.0,45.7008,45.733,45.5155,45.733,31300.0
2007-08-30 14:00:00,56.83,56.89,56.4,56.4,20700.0,45.7652,45.8135,45.4189,45.4189,20700.0
2007-08-30 14:30:00,56.43,56.45,56.2,56.34,53000.0,45.4431,45.4592,45.2578,45.3706,53000.0
2007-08-30 15:00:00,56.38,56.73,56.33,56.45,52200.0,45.4028,45.6847,45.3625,45.4592,52200.0
2007-08-30 15:30:00,56.48,56.56,56.34,56.45,71600.0,45.4833,45.5478,45.3706,45.4592,71600.0
2007-08-31 09:30:00,57.06,57.35,56.91,57.14,54900.0,45.9504,46.1839,45.8296,46.0148,54900.0
2007-08-31 10:00:00,57.14,57.33,56.83,57.21,76300.0,46.0148,46.1678,45.7652,46.0712,76300.0
2007-08-31 10:30:00,57.28,57.6,57.15,57.26,31800.0,46.1276,46.3853,46.0229,46.1115,31800.0
2007-08-31 11:00:00,57.26,57.52,56.94,57.35,49000.0,46.1115,46.3208,45.8538,46.1839,49000.0
2007-08-31 11:30:00,57.33,57.43,57.16,57.21,24100.0,46.1678,46.2484,46.0309,46.0712,24100.0
2007-08-31 12:00:00,57.27,57.63,57.16,57.56,58200.0,46.1195,46.4094,46.0309,46.3531,58200.0
2007-08-31 12:30:00,57.59,57.68,57.29,57.42,13600.0,46.3772,46.4497,46.1356,46.2403,13600.0
2007-08-31 13:00:00,57.42,57.59,57.25,57.56,31800.0,46.2403,46.3772,46.1034,46.3531,31800.0
2007-08-31 13:30:00,57.53,57.62,57.36,57.49,30000.0,46.3289,46.4014,46.192,46.2967,30000.0
2007-08-31 14:00:00,57.59,57.74,57.56,57.71,42800.0,46.3772,46.498,46.3531,46.4738,42800.0
2007-08-31 14:30:00,57.71,57.78,57.64,57.64,23100.0,46.4738,46.5302,46.4175,46.4175,23100.0
2007-08-31 15:00:00,57.65,57.98,57.64,57.87,33300.0,46.4255,46.6913,46.4175,46.6027,33300.0
2007-08-31 15:30:00,57.91,58.25,57.77,57.85,85200.0,46.6349,46.9087,46.5222,46.5866,85200.0
2007-09-04 09:30:00,58.28,58.34,57.93,58.16,28800.0,46.9329,46.9812,46.651,46.8362,28800.0
2007-09-04 10:00:00,58.17,58.21,58.0,58.1,34300.0,46.8443,46.8765,46.7074,46.7879,34300.0
2007-09-04 10:30:00,58.09,58.15,57.78,57.84,55700.0,46.7799,46.8282,46.5302,46.5785,55700.0
2007-09-04 11:00:00,57.86,57.91,57.63,57.65,47700.0,46.5946,46.6349,46.4094,46.4255,47700.0
2007-09-04 11:30:00,57.67,57.79,57.55,57.58,16300.0,46.4416,46.5383,46.345,46.3692,16300.0
2007-09-04 12:00:00,57.59,57.64,57.26,57.62,46300.0,46.3772,46.4175,46.1115,46.4014,46300.0
2007-09-04 12:30:00,57.61,57.77,57.52,57.64,33000.0,46.3933,46.5222,46.3208,46.4175,33000.0
2007-09-04 13:00:00,57.64,57.81,57.51,57.68,15800.0,46.4175,46.5544,46.3128,46.4497,15800.0
2007-09-04 13:30:00,57.64,57.72,57.4,57.62,23200.0,46.4175,46.4819,46.2242,46.4014,23200.0
2007-09-04 14:00:00,57.63,57.85,57.55,57.7,15500.0,46.4094,46.5866,46.345,46.4658,15500.0
2007-09-04 14:30:00,57.7,58.04,57.66,57.94,26400.0,46.4658,46.7396,46.4336,46.6591,26400.0
2007-09-04 15:00:00,57.95,57.95,57.77,57.83,40900.0,46.6671,46.6671,46.5222,46.5705,40900.0
2007-09-04 15:30:00,57.84,57.9,57.51,57.57,49000.0,46.5785,46.6269,46.3128,46.3611,49000.0
2007-09-05 09:30:00,57.5,57.52,57.03,57.23,30500.0,46.3047,46.3208,45.9262,46.0873,30500.0
2007-09-05 10:00:00,57.04,57.48,56.77,57.43,105300.0,45.9343,46.2886,45.7169,46.2484,105300.0
2007-09-05 10:30:00,57.46,58.0,57.27,58.0,163200.0,46.2725,46.7074,46.1195,46.7074,163200.0
2007-09-05 11:00:00,57.96,57.96,57.44,57.72,147400.0,46.6752,46.6752,46.2564,46.4819,147400.0
2007-09-05 11:30:00,57.67,58.3,57.48,58.3,86300.0,46.4416,46.949,46.2886,46.949,86300.0
2007-09-05 12:00:00,58.26,58.94,58.2,58.86,45200.0,46.9168,47.4644,46.8684,47.3999,45200.0
2007-09-05 12:30:00,58.91,59.03,58.51,58.91,146600.0,47.4402,47.5368,47.1181,47.4402,146600.0
2007-09-05 13:00:00,58.87,59.11,58.81,58.83,86000.0,47.408,47.6013,47.3597,47.3758,86000.0
2007-09-05 13:30:00,58.83,58.93,58.71,58.75,41000.0,47.3758,47.4563,47.2791,47.3114,41000.0
2007-09-05 14:00:00,58.76,59.14,58.34,58.55,122800.0,47.3194,47.6254,46.9812,47.1503,122800.0
2007-09-05 14:30:00,58.55,58.95,58.55,58.95,74100.0,47.1503,47.4724,47.1503,47.4724,74100.0
2007-09-05 15:00:00,58.88,59.1,58.8,58.97,104800.0,47.416,47.5932,47.3516,47.4885,104800.0
2007-09-05 15:30:00,58.97,59.09,58.81,59.05,191400.0,47.4885,47.5852,47.3597,47.5529,191400.0
2007-09-06 09:30:00,59.35,59.4,58.41,58.46,30500.0,47.7945,47.8348,47.0376,47.0778,30500.0
2007-09-06 10:00:00,58.48,58.75,58.08,58.7,61800.0,47.0939,47.3114,46.7718,47.2711,61800.0
2007-09-06 10:30:00,58.7,59.04,58.66,59.0,29500.0,47.2711,47.5449,47.2389,47.5127,29500.0
2007-09-06 11:00:00,58.99,58.99,58.4,58.65,45900.0,47.5046,47.5046,47.0295,47.2308,45900.0
2007-09-06 11:30:00,58.66,59.15,58.65,59.05,53600.0,47.2389,47.6335,47.2308,47.5529,53600.0
2007-09-06 12:00:00,59.04,59.3,59.0,59.09,36100.0,47.5449,47.7543,47.5127,47.5852,36100.0
2007-09-06 12:30:00,59.09,59.12,58.57,58.73,20400.0,47.5852,47.6093,47.1664,47.2953,20400.0
2007-09-06 13:00:00,58.77,58.81,58.39,58.48,23200.0,47.3275,47.3597,47.0214,47.0939,23200.0
2007-09-06 13:30:00,58.47,58.49,58.18,58.44,38100.0,47.0859,47.102,46.8523,47.0617,38100.0
2007-09-06 14:00:00,58.47,58.61,58.3,58.39,32700.0,47.0859,47.1986,46.949,47.0214,32700.0
2007-09-06 14:30:00,58.35,58.68,58.29,58.51,26500.0,46.9892,47.255,46.9409,47.1181,26500.0
2007-09-06 15:00:00,58.5,58.61,58.1,58.15,38300.0,47.11,47.1986,46.7879,46.8282,38300.0
2007-09-06 15:30:00,58.13,58.5,58.04,58.5,74300.0,46.8121,47.11,46.7396,47.11,74300.0
2007-09-07 09:30:00,57.67,57.75,56.6,57.05,47900.0,46.4416,46.5061,45.58,45.9423,47900.0
2007-09-07 10:00:00,57.09,57.18,56.74,57.12,36500.0,45.9746,46.047,45.6927,45.9987,36500.0
2007-09-07 10:30:00,57.1,57.12,56.38,56.43,33600.0,45.9826,45.9987,45.4028,45.4431,33600.0
2007-09-07 11:00:00,56.48,56.86,56.48,56.83,18100.0,45.4833,45.7893,45.4833,45.7652,18100.0
2007-09-07 11:30:00,56.84,57.44,56.79,57.43,15400.0,45.7732,46.2564,45.733,46.2484,15400.0
2007-09-07 12:00:00,57.42,57.42,57.05,57.19,8900.0,46.2403,46.2403,45.9423,46.0551,8900.0
2007-09-07 12:30:00,57.21,57.35,57.05,57.16,26800.0,46.0712,46.1839,45.9423,46.0309,26800.0
2007-09-07 13:00:00,57.17,57.32,57.08,57.28,17700.0,46.039,46.1598,45.9665,46.1276,17700.0
2007-09-07 13:30:00,57.27,57.33,57.0,57.17,17900.0,46.1195,46.1678,45.9021,46.039,17900.0
2007-09-07 14:00:00,57.14,57.23,57.0,57.13,15300.0,46.0148,46.0873,45.9021,46.0068,15300.0
2007-09-07 14:30:00,57.06,57.13,56.85,56.85,23000.0,45.9504,46.0068,45.7813,45.7813,23000.0
2007-09-07 15:00:00,56.8,57.03,56.58,56.58,34100.0,45.741,45.9262,45.5639,45.5639,34100.0
2007-09-07 15:30:00,56.62,56.97,56.51,56.91,54400.0,45.5961,45.8779,45.5075,45.8296,54400.0
2007-09-10 09:30:00,57.12,57.3,56.58,56.58,18400.0,45.9987,46.1437,45.5639,45.5639,18400.0
2007-09-10 10:00:00,56.63,56.68,56.13,56.13,57700.0,45.6041,45.6444,45.2015,45.2015,57700.0
2007-09-10 10:30:00,56.12,56.15,55.36,55.52,69600.0,45.1934,45.2176,44.5814,44.7102,69600.0
2007-09-10 11:00:00,55.51,55.55,55.06,55.2,48700.0,44.7022,44.7344,44.3398,44.4525,48700.0
2007-09-10 11:30:00,55.2,55.38,55.0,55.35,36700.0,44.4525,44.5975,44.2915,44.5733,36700.0
2007-09-10 12:00:00,55.39,55.52,55.3,55.34,39300.0,44.6056,44.7102,44.5331,44.5653,39300.0
2007-09-10 12:30:00,55.35,55.43,55.19,55.37,35900.0,44.5733,44.6378,44.4445,44.5894,35900.0
2007-09-10 13:00:00,55.34,55.53,55.26,55.34,42300.0,44.5653,44.7183,44.5009,44.5653,42300.0
2007-09-10 13:30:00,55.34,55.42,55.17,55.25,46900.0,44.5653,44.6297,44.4284,44.4928,46900.0
2007-09-10 14:00:00,55.28,55.59,55.18,55.59,34600.0,44.517,44.7666,44.4364,44.7666,34600.0
2007-09-10 14:30:00,55.59,55.73,55.49,55.62,58800.0,44.7666,44.8794,44.6861,44.7908,58800.0
2007-09-10 15:00:00,55.6,56.04,55.49,55.91,60900.0,44.7747,45.129,44.6861,45.0243,60900.0
2007-09-10 15:30:00,55.86,55.94,55.44,55.48,47800.0,44.984,45.0485,44.6458,44.678,47800.0
2007-09-11 09:30:00,55.59,55.75,55.45,55.59,30800.0,44.7666,44.8955,44.6539,44.7666,30800.0
2007-09-11 10:00:00,55.56,55.66,55.34,55.53,62900.0,44.7425,44.823,44.5653,44.7183,62900.0
2007-09-11 10:30:00,55.53,55.56,55.42,55.49,46100.0,44.7183,44.7425,44.6297,44.6861,46100.0
2007-09-11 11:00:00,55.46,55.55,55.41,55.5,47800.0,44.6619,44.7344,44.6217,44.6941,47800.0
2007-09-11 11:30:00,55.5,55.57,55.41,55.45,34500.0,44.6941,44.7505,44.6217,44.6539,34500.0
2007-09-11 12:00:00,55.47,55.49,55.23,55.41,13000.0,44.67,44.6861,44.4767,44.6217,13000.0
2007-09-11 12:30:00,55.41,55.55,55.4,55.45,22400.0,44.6217,44.7344,44.6136,44.6539,22400.0
2007-09-11 13:00:00,55.5,55.52,55.36,55.52,20100.0,44.6941,44.7102,44.5814,44.7102,20100.0
2007-09-11 13:30:00,55.5,55.52,55.41,55.48,41000.0,44.6941,44.7102,44.6217,44.678,41000.0
2007-09-11 14:00:00,55.5,55.68,55.5,55.66,29400.0,44.6941,44.8391,44.6941,44.823,29400.0
2007-09-11 14:30:00,55.65,55.69,55.49,55.6,36000.0,44.8149,44.8471,44.6861,44.7747,36000.0
2007-09-11 15:00:00,55.61,55.8,55.6,55.64,52200.0,44.7827,44.9357,44.7747,44.8069,52200.0
2007-09-11 15:30:00,55.64,55.77,55.44,55.73,67700.0,44.8069,44.9116,44.6458,44.8794,67700.0
2007-09-12 09:30:00,55.65,55.78,55.5,55.56,26700.0,44.8149,44.9196,44.6941,44.7425,26700.0
2007-09-12 10:00:00,55.52,55.74,55.36,55.62,49100.0,44.7102,44.8874,44.5814,44.7908,49100.0
2007-09-12 10:30:00,55.59,55.72,55.42,55.55,44000.0,44.7666,44.8713,44.6297,44.7344,44000.0
2007-09-12 11:00:00,55.5,55.8,55.48,55.53,34400.0,44.6941,44.9357,44.678,44.7183,34400.0
2007-09-12 11:30:00,55.6,55.71,55.49,55.6,33800.0,44.7747,44.8632,44.6861,44.7747,33800.0
2007-09-12 12:00:00,55.62,55.77,55.59,55.72,31500.0,44.7908,44.9116,44.7666,44.8713,31500.0
2007-09-12 12:30:00,55.72,55.82,55.66,55.75,34500.0,44.8713,44.9518,44.823,44.8955,34500.0
2007-09-12 13:00:00,55.75,55.8,55.73,55.73,27700.0,44.8955,44.9357,44.8794,44.8794,27700.0
2007-09-12 13:30:00,55.73,55.95,55.66,55.86,34100.0,44.8794,45.0565,44.823,44.984,34100.0
2007-09-12 14:00:00,55.86,56.0,55.61,55.63,29600.0,44.984,45.0968,44.7827,44.7988,29600.0
2007-09-12 14:30:00,55.64,55.77,55.6,55.63,20000.0,44.8069,44.9116,44.7747,44.7988,20000.0
2007-09-12 15:00:00,55.63,55.68,55.3,55.36,33500.0,44.7988,44.8391,44.5331,44.5814,33500.0
2007-09-12 15:30:00,55.35,55.56,55.3,55.32,40700.0,44.5733,44.7425,44.5331,44.5492,40700.0
2007-09-13 09:30:00,55.4,55.6,54.76,54.94,50300.0,44.6136,44.7747,44.0982,44.2432,50300.0
2007-09-13 10:00:00,54.98,55.52,54.95,55.33,43100.0,44.2754,44.7102,44.2512,44.5572,43100.0
2007-09-13 10:30:00,55.31,55.5,55.31,55.49,19400.0,44.5411,44.6941,44.5411,44.6861,19400.0
2007-09-13 11:00:00,55.46,55.55,55.46,55.53,17500.0,44.6619,44.7344,44.6619,44.7183,17500.0
2007-09-13 11:30:00,55.51,55.69,55.49,55.69,20300.0,44.7022,44.8471,44.6861,44.8471,20300.0
2007-09-13 12:00:00,55.69,55.79,55.53,55.57,24700.0,44.8471,44.9277,44.7183,44.7505,24700.0
2007-09-13 12:30:00,55.55,55.61,55.51,55.58,16600.0,44.7344,44.7827,44.7022,44.7586,16600.0
2007-09-13 13:00:00,55.56,55.89,55.52,55.83,34300.0,44.7425,45.0082,44.7102,44.9599,34300.0
2007-09-13 13:30:00,55.81,55.84,55.61,55.62,27000.0,44.9438,44.9679,44.7827,44.7908,27000.0
2007-09-13 14:00:00,55.61,55.71,55.5,55.5,30600.0,44.7827,44.8632,44.6941,44.6941,30600.0
2007-09-13 14:30:00,55.49,55.69,55.45,55.54,12100.0,44.6861,44.8471,44.6539,44.7263,12100.0
2007-09-13 15:00:00,55.56,55.73,55.55,55.55,28200.0,44.7425,44.8794,44.7344,44.7344,28200.0
2007-09-13 15:30:00,55.55,55.7,55.15,55.23,50700.0,44.7344,44.8552,44.4123,44.4767,50700.0
2007-09-14 09:30:00,55.1,55.21,54.76,54.95,23600.0,44.372,44.4606,44.0982,44.2512,23600.0
2007-09-14 10:00:00,54.95,55.39,54.93,55.19,36100.0,44.2512,44.6056,44.2351,44.4445,36100.0
2007-09-14 10:30:00,55.19,55.29,55.12,55.18,27500.0,44.4445,44.525,44.3881,44.4364,27500.0
2007-09-14 11:00:00,55.18,55.27,55.04,55.19,17100.0,44.4364,44.5089,44.3237,44.4445,17100.0
2007-09-14 11:30:00,55.2,55.4,55.1,55.36,44800.0,44.4525,44.6136,44.372,44.5814,44800.0
2007-09-14 12:00:00,55.36,55.39,55.1,55.15,14000.0,44.5814,44.6056,44.372,44.4123,14000.0
2007-09-14 12:30:00,55.13,55.29,55.1,55.16,24000.0,44.3962,44.525,44.372,44.4203,24000.0
2007-09-14 13:00:00,55.22,55.3,55.11,55.29,18300.0,44.4686,44.5331,44.3801,44.525,18300.0
2007-09-14 13:30:00,55.27,55.32,55.15,55.27,19700.0,44.5089,44.5492,44.4123,44.5089,19700.0
2007-09-14 14:00:00,55.27,55.4,55.25,55.35,16900.0,44.5089,44.6136,44.4928,44.5733,16900.0
2007-09-14 14:30:00,55.4,55.49,55.15,55.22,23900.0,44.6136,44.6861,44.4123,44.4686,23900.0
2007-09-14 15:00:00,55.21,55.48,55.2,55.36,31200.0,44.4606,44.678,44.4525,44.5814,31200.0
2007-09-14 15:30:00,55.37,55.4,55.28,55.28,45700.0,44.5894,44.6136,44.517,44.517,45700.0
2007-09-17 09:30:00,55.35,55.35,54.72,54.72,43200.0,44.5733,44.5733,44.066,44.066,43200.0
2007-09-17 10:00:00,54.76,54.87,54.44,54.53,55400.0,44.0982,44.1868,43.8405,43.913,55400.0
2007-09-17 10:30:00,54.57,54.64,54.35,54.53,48900.0,43.9452,44.0016,43.768,43.913,48900.0
2007-09-17 11:00:00,54.5,54.7,54.43,54.66,81500.0,43.8888,44.0499,43.8325,44.0177,81500.0
2007-09-17 11:30:00,54.69,54.77,54.51,54.56,29200.0,44.0418,44.1063,43.8969,43.9372,29200.0
2007-09-17 12:00:00,54.57,54.8,54.41,54.77,37600.0,43.9452,44.1304,43.8164,44.1063,37600.0
2007-09-17 12:30:00,54.77,54.86,54.71,54.84,22700.0,44.1063,44.1787,44.0579,44.1626,22700.0
2007-09-17 13:00:00,54.85,54.85,54.69,54.74,32600.0,44.1707,44.1707,44.0418,44.0821,32600.0
2007-09-17 13:30:00,54.72,54.85,54.62,54.72,36200.0,44.066,44.1707,43.9855,44.066,36200.0
2007-09-17 14:00:00,54.72,54.86,54.61,54.78,40600.0,44.066,44.1787,43.9774,44.1143,40600.0
2007-09-17 14:30:00,54.79,54.95,54.77,54.85,51700.0,44.1224,44.2512,44.1063,44.1707,51700.0
2007-09-17 15:00:00,54.84,55.1,54.71,54.9,70000.0,44.1626,44.372,44.0579,44.211,70000.0
2007-09-17 15:30:00,54.88,54.91,54.6,54.62,69100.0,44.1948,44.219,43.9694,43.9855,69100.0
2007-09-18 09:30:00,54.9,55.0,54.74,54.82,29100.0,44.211,44.2915,44.0821,44.1465,29100.0
2007-09-18 10:00:00,54.79,54.81,54.63,54.75,50700.0,44.1224,44.1385,43.9935,44.0902,50700.0
2007-09-18 10:30:00,54.74,54.98,54.71,54.95,30700.0,44.0821,44.2754,44.0579,44.2512,30700.0
2007-09-18 11:00:00,54.94,55.17,54.94,55.05,39500.0,44.2432,44.4284,44.2432,44.3317,39500.0
2007-09-18 11:30:00,55.06,55.2,55.02,55.19,10400.0,44.3398,44.4525,44.3076,44.4445,10400.0
2007-09-18 12:00:00,55.2,55.23,55.15,55.23,24000.0,44.4525,44.4767,44.4123,44.4767,24000.0
2007-09-18 12:30:00,55.19,55.3,55.17,55.17,15800.0,44.4445,44.5331,44.4284,44.4284,15800.0
2007-09-18 13:00:00,55.15,55.17,55.01,55.16,6100.0,44.4123,44.4284,44.2995,44.4203,6100.0
2007-09-18 13:30:00,55.16,55.31,55.16,55.28,32400.0,44.4203,44.5411,44.4203,44.517,32400.0
2007-09-18 14:00:00,55.28,56.21,55.2,56.17,89200.0,44.517,45.2659,44.4525,45.2337,89200.0
2007-09-18 14:30:00,56.07,57.18,56.06,56.39,93600.0,45.1532,46.047,45.1451,45.4109,93600.0
2007-09-18 15:00:00,56.32,56.45,56.2,56.25,84400.0,45.3545,45.4592,45.2578,45.2981,84400.0
2007-09-18 15:30:00,56.23,56.55,56.15,56.55,189700.0,45.282,45.5397,45.2176,45.5397,189700.0
2007-09-19 09:30:00,56.77,57.5,56.38,57.39,42900.0,45.7169,46.3047,45.4028,46.2161,42900.0
2007-09-19 10:00:00,57.39,57.74,57.31,57.72,56300.0,46.2161,46.498,46.1517,46.4819,56300.0
2007-09-19 10:30:00,57.72,58.07,57.7,57.95,66900.0,46.4819,46.7638,46.4658,46.6671,66900.0
2007-09-19 11:00:00,57.96,58.1,57.86,57.96,31200.0,46.6752,46.7879,46.5946,46.6752,31200.0
2007-09-19 11:30:00,57.91,57.92,57.4,57.7,47600.0,46.6349,46.643,46.2242,46.4658,47600.0
2007-09-19 12:00:00,57.71,57.92,57.69,57.83,31600.0,46.4738,46.643,46.4577,46.5705,31600.0
2007-09-19 12:30:00,57.83,57.84,57.63,57.74,78800.0,46.5705,46.5785,46.4094,46.498,78800.0
2007-09-19 13:00:00,57.74,57.74,57.38,57.44,102700.0,46.498,46.498,46.2081,46.2564,102700.0
2007-09-19 13:30:00,57.42,57.44,57.01,57.06,59700.0,46.2403,46.2564,45.9101,45.9504,59700.0
2007-09-19 14:00:00,57.03,57.04,56.42,56.49,53900.0,45.9262,45.9343,45.435,45.4914,53900.0
2007-09-19 14:30:00,56.5,56.61,56.4,56.46,76100.0,45.4994,45.588,45.4189,45.4672,76100.0
2007-09-19 15:00:00,56.46,56.61,56.36,56.6,67800.0,45.4672,45.588,45.3867,45.58,67800.0
2007-09-19 15:30:00,56.58,56.67,56.47,56.63,66000.0,45.5639,45.6363,45.4753,45.6041,66000.0
2007-09-20 09:30:00,56.63,56.74,56.16,56.45,21300.0,45.6041,45.6927,45.2256,45.4592,21300.0
2007-09-20 10:00:00,56.42,56.61,56.27,56.47,31100.0,45.435,45.588,45.3142,45.4753,31100.0
2007-09-20 10:30:00,56.4,56.49,56.3,56.3,33000.0,45.4189,45.4914,45.3384,45.3384,33000.0
2007-09-20 11:00:00,56.27,56.37,56.26,56.3,20800.0,45.3142,45.3947,45.3062,45.3384,20800.0
2007-09-20 11:30:00,56.34,56.5,56.32,56.49,17900.0,45.3706,45.4994,45.3545,45.4914,17900.0
2007-09-20 12:00:00,56.5,56.72,56.31,56.31,90800.0,45.4994,45.6766,45.3464,45.3464,90800.0
2007-09-20 12:30:00,56.31,56.55,56.26,56.36,66900.0,45.3464,45.5397,45.3062,45.3867,66900.0
2007-09-20 13:00:00,56.4,56.54,56.28,56.45,66700.0,45.4189,45.5316,45.3223,45.4592,66700.0
2007-09-20 13:30:00,56.49,56.76,56.39,56.76,55400.0,45.4914,45.7088,45.4109,45.7088,55400.0
2007-09-20 14:00:00,56.72,56.81,56.64,56.66,36800.0,45.6766,45.7491,45.6122,45.6283,36800.0
2007-09-20 14:30:00,56.65,56.78,56.58,56.7,30600.0,45.6202,45.7249,45.5639,45.6605,30600.0
2007-09-20 15:00:00,56.7,56.83,56.51,56.63,18600.0,45.6605,45.7652,45.5075,45.6041,18600.0
2007-09-20 15:30:00,56.61,56.63,56.37,56.39,43200.0,45.588,45.6041,45.3947,45.4109,43200.0
2007-09-21 09:30:00,56.55,56.71,56.3,56.36,134800.0,45.5397,45.6685,45.3384,45.3867,134800.0
2007-09-21 10:00:00,56.36,56.53,56.04,56.04,19500.0,45.3867,45.5236,45.129,45.129,19500.0
2007-09-21 10:30:00,56.13,56.13,55.76,55.9,42500.0,45.2015,45.2015,44.9035,45.0163,42500.0
2007-09-21 11:00:00,55.9,56.08,55.83,56.0,51400.0,45.0163,45.1612,44.9599,45.0968,51400.0
2007-09-21 11:30:00,56.0,56.03,55.83,55.83,18400.0,45.0968,45.1209,44.9599,44.9599,18400.0
2007-09-21 12:00:00,55.85,55.85,55.71,55.82,40100.0,44.976,44.976,44.8632,44.9518,40100.0
2007-09-21 12:30:00,55.82,55.87,55.71,55.79,17100.0,44.9518,44.9921,44.8632,44.9277,17100.0
2007-09-21 13:00:00,55.75,55.88,55.75,55.88,6800.0,44.8955,45.0001,44.8955,45.0001,6800.0
2007-09-21 13:30:00,55.88,55.9,55.85,55.85,9500.0,45.0001,45.0163,44.976,44.976,9500.0
2007-09-21 14:00:00,55.85,55.9,55.81,55.86,17500.0,44.976,45.0163,44.9438,44.984,17500.0
2007-09-21 14:30:00,55.9,55.97,55.79,55.9,13100.0,45.0163,45.0726,44.9277,45.0163,13100.0
2007-09-21 15:00:00,55.87,56.22,55.83,56.19,32600.0,44.9921,45.2739,44.9599,45.2498,32600.0
2007-09-21 15:30:00,56.19,56.2,55.76,55.85,47000.0,45.2498,45.2578,44.9035,44.976,47000.0
2007-09-24 09:30:00,56.14,56.37,56.0,56.0,24100.0,45.2095,45.3947,45.0968,45.0968,24100.0
2007-09-24 10:00:00,56.0,57.13,55.96,57.13,75400.0,45.0968,46.0068,45.0646,46.0068,75400.0
2007-09-24 10:30:00,57.11,57.16,56.95,57.16,68500.0,45.9907,46.0309,45.8618,46.0309,68500.0
2007-09-24 11:00:00,57.16,57.42,57.04,57.35,83600.0,46.0309,46.2403,45.9343,46.1839,83600.0
2007-09-24 11:30:00,57.37,57.53,57.2,57.42,32200.0,46.2,46.3289,46.0631,46.2403,32200.0
2007-09-24 12:00:00,57.39,57.63,57.33,57.59,14300.0,46.2161,46.4094,46.1678,46.3772,14300.0
2007-09-24 12:30:00,57.55,57.55,57.18,57.39,41000.0,46.345,46.345,46.047,46.2161,41000.0
2007-09-24 13:00:00,57.42,57.45,57.3,57.35,62400.0,46.2403,46.2645,46.1437,46.1839,62400.0
2007-09-24 13:30:00,57.34,57.48,57.33,57.4,54800.0,46.1759,46.2886,46.1678,46.2242,54800.0
2007-09-24 14:00:00,57.37,57.54,57.29,57.35,37300.0,46.2,46.3369,46.1356,46.1839,37300.0
2007-09-24 14:30:00,57.36,57.51,57.24,57.51,56200.0,46.192,46.3128,46.0954,46.3128,56200.0
2007-09-24 15:00:00,57.46,57.52,57.2,57.23,48300.0,46.2725,46.3208,46.0631,46.0873,48300.0
2007-09-24 15:30:00,57.22,57.46,57.11,57.38,79700.0,46.0792,46.2725,45.9907,46.2081,79700.0
2007-09-25 09:30:00,57.4,57.4,56.5,56.6,79200.0,46.2242,46.2242,45.4994,45.58,79200.0
2007-09-25 10:00:00,56.6,56.62,56.0,56.12,57100.0,45.58,45.5961,45.0968,45.1934,57100.0
2007-09-25 10:30:00,56.12,56.65,56.11,56.47,61500.0,45.1934,45.6202,45.1854,45.4753,61500.0
2007-09-25 11:00:00,56.46,56.67,56.4,56.45,38300.0,45.4672,45.6363,45.4189,45.4592,38300.0
2007-09-25 11:30:00,56.45,56.67,56.42,56.64,29600.0,45.4592,45.6363,45.435,45.6122,29600.0
2007-09-25 12:00:00,56.64,56.68,56.47,56.62,19600.0,45.6122,45.6444,45.4753,45.5961,19600.0
2007-09-25 12:30:00,56.6,56.7,56.51,56.66,28700.0,45.58,45.6605,45.5075,45.6283,28700.0
2007-09-25 13:00:00,56.65,56.92,56.61,56.89,20500.0,45.6202,45.8377,45.588,45.8135,20500.0
2007-09-25 13:30:00,56.89,56.98,56.67,56.74,22800.0,45.8135,45.886,45.6363,45.6927,22800.0
2007-09-25 14:00:00,56.81,56.84,56.6,56.78,30000.0,45.7491,45.7732,45.58,45.7249,30000.0
2007-09-25 14:30:00,56.76,57.2,56.76,57.2,46200.0,45.7088,46.0631,45.7088,46.0631,46200.0
2007-09-25 15:00:00,57.16,57.34,56.74,56.8,45700.0,46.0309,46.1759,45.6927,45.741,45700.0
2007-09-25 15:30:00,56.79,57.07,56.61,57.0,113000.0,45.733,45.9585,45.588,45.9021,113000.0
2007-09-26 09:30:00,57.12,58.01,57.02,58.0,101900.0,45.9987,46.7154,45.9182,46.7074,101900.0
2007-09-26 10:00:00,58.06,58.1,57.69,57.91,66200.0,46.7557,46.7879,46.4577,46.6349,66200.0
2007-09-26 10:30:00,57.87,58.1,57.79,58.02,44800.0,46.6027,46.7879,46.5383,46.7235,44800.0
2007-09-26 11:00:00,58.02,58.07,57.67,57.69,85000.0,46.7235,46.7638,46.4416,46.4577,85000.0
2007-09-26 11:30:00,57.64,57.88,57.6,57.82,20000.0,46.4175,46.6107,46.3853,46.5624,20000.0
2007-09-26 12:00:00,57.86,57.97,57.86,57.91,46200.0,46.5946,46.6832,46.5946,46.6349,46200.0
2007-09-26 12:30:00,57.93,57.96,57.82,57.87,40700.0,46.651,46.6752,46.5624,46.6027,40700.0
2007-09-26 13:00:00,57.84,57.96,57.84,57.9,26800.0,46.5785,46.6752,46.5785,46.6269,26800.0
2007-09-26 13:30:00,57.9,57.92,57.58,57.75,31600.0,46.6269,46.643,46.3692,46.5061,31600.0
2007-09-26 14:00:00,57.72,57.82,57.67,57.7,28800.0,46.4819,46.5624,46.4416,46.4658,28800.0
2007-09-26 14:30:00,57.7,57.81,57.66,57.69,49500.0,46.4658,46.5544,46.4336,46.4577,49500.0
2007-09-26 15:00:00,57.71,57.94,57.67,57.83,66100.0,46.4738,46.6591,46.4416,46.5705,66100.0
2007-09-26 15:30:00,57.85,57.94,57.68,57.8,91700.0,46.5866,46.6591,46.4497,46.5463,91700.0
2007-09-27 09:30:00,57.98,58.21,57.57,57.57,68900.0,46.6913,46.8765,46.3611,46.3611,68900.0
2007-09-27 10:00:00,57.58,58.2,57.57,58.17,22500.0,46.3692,46.8684,46.3611,46.8443,22500.0
2007-09-27 10:30:00,58.17,58.93,58.17,58.82,30800.0,46.8443,47.4563,46.8443,47.3677,30800.0
2007-09-27 11:00:00,58.84,58.89,58.47,58.53,31200.0,47.3838,47.4241,47.0859,47.1342,31200.0
2007-09-27 11:30:00,58.49,58.64,58.46,58.49,25100.0,47.102,47.2228,47.0778,47.102,25100.0
2007-09-27 12:00:00,58.49,58.59,58.46,58.57,20300.0,47.102,47.1825,47.0778,47.1664,20300.0
2007-09-27 12:30:00,58.57,58.61,58.52,58.61,23700.0,47.1664,47.1986,47.1261,47.1986,23700.0
2007-09-27 13:00:00,58.62,58.84,58.58,58.79,19600.0,47.2067,47.3838,47.1745,47.3436,19600.0
2007-09-27 13:30:00,58.8,58.93,58.71,58.93,24400.0,47.3516,47.4563,47.2791,47.4563,24400.0
2007-09-27 14:00:00,58.93,59.33,58.9,59.33,51900.0,47.4563,47.7784,47.4322,47.7784,51900.0
2007-09-27 14:30:00,59.33,59.39,59.15,59.19,48500.0,47.7784,47.8267,47.6335,47.6657,48500.0
2007-09-27 15:00:00,59.19,59.57,59.16,59.55,62800.0,47.6657,47.9717,47.6415,47.9556,62800.0
2007-09-27 15:30:00,59.52,59.95,59.43,59.87,150900.0,47.9314,48.2777,47.859,48.2133,150900.0
2007-09-28 09:30:00,59.94,61.29,59.94,61.1,62100.0,48.2697,49.3568,48.2697,49.2038,62100.0
2007-09-28 10:00:00,61.1,61.25,60.87,60.87,89000.0,49.2038,49.3246,49.0186,49.0186,89000.0
2007-09-28 10:30:00,60.85,60.94,60.5,60.89,40100.0,49.0025,49.075,48.7206,49.0347,40100.0
2007-09-28 11:00:00,60.88,61.47,60.79,61.36,85100.0,49.0266,49.5018,48.9542,49.4132,85100.0
2007-09-28 11:30:00,61.37,61.46,61.12,61.27,65300.0,49.4212,49.4937,49.2199,49.3407,65300.0
2007-09-28 12:00:00,61.27,61.33,61.12,61.24,27200.0,49.3407,49.389,49.2199,49.3166,27200.0
2007-09-28 12:30:00,61.24,61.49,61.24,61.49,37900.0,49.3166,49.5179,49.3166,49.5179,37900.0
2007-09-28 13:00:00,61.5,61.63,61.33,61.6,52500.0,49.5259,49.6306,49.389,49.6065,52500.0
2007-09-28 13:30:00,61.61,62.11,61.61,62.0,84500.0,49.6145,50.0172,49.6145,49.9286,84500.0
2007-09-28 14:00:00,62.01,62.12,61.86,61.97,153400.0,49.9366,50.0252,49.8158,49.9044,153400.0
2007-09-28 14:30:00,61.97,62.1,61.9,62.01,81500.0,49.9044,50.0091,49.8481,49.9366,81500.0
2007-09-28 15:00:00,62.02,62.11,61.72,61.93,117900.0,49.9447,50.0172,49.7031,49.8722,117900.0
2007-09-28 15:30:00,61.93,62.01,61.83,61.86,119800.0,49.8722,49.9366,49.7917,49.8158,119800.0
2007-10-01 09:30:00,62.0,63.22,62.0,62.8,75900.0,49.9286,50.911,49.9286,50.5728,75900.0
2007-10-01 10:00:00,62.8,63.55,62.75,62.75,106800.0,50.5728,51.1768,50.5326,50.5326,106800.0
2007-10-01 10:30:00,62.79,62.89,62.53,62.8,72700.0,50.5648,50.6453,50.3554,50.5728,72700.0
2007-10-01 11:00:00,62.79,62.83,62.46,62.5,154600.0,50.5648,50.597,50.299,50.3312,154600.0
2007-10-01 11:30:00,62.5,62.58,62.15,62.16,63900.0,50.3312,50.3957,50.0494,50.0574,63900.0
2007-10-01 12:00:00,62.16,62.3,61.78,62.22,42400.0,50.0574,50.1702,49.7514,50.1057,42400.0
2007-10-01 12:30:00,62.25,62.25,62.0,62.05,24800.0,50.1299,50.1299,49.9286,49.9688,24800.0
2007-10-01 13:00:00,62.08,62.24,62.0,62.24,34600.0,49.993,50.1219,49.9286,50.1219,34600.0
2007-10-01 13:30:00,62.22,62.28,62.06,62.23,25800.0,50.1057,50.1541,49.9769,50.1138,25800.0
2007-10-01 14:00:00,62.24,62.37,62.16,62.2,49300.0,50.1219,50.2265,50.0574,50.0896,49300.0
2007-10-01 14:30:00,62.18,62.34,62.08,62.09,35500.0,50.0735,50.2024,49.993,50.0011,35500.0
2007-10-01 15:00:00,62.12,62.12,61.83,61.89,34100.0,50.0252,50.0252,49.7917,49.84,34100.0
2007-10-01 15:30:00,61.87,62.13,61.78,61.89,172300.0,49.8239,50.0333,49.7514,49.84,172300.0
2007-10-02 09:30:00,62.91,62.91,62.4,62.48,135800.0,50.6614,50.6614,50.2507,50.3151,135800.0
2007-10-02 10:00:00,62.47,62.74,62.41,62.5,133400.0,50.3071,50.5245,50.2588,50.3312,133400.0
2007-10-02 10:30:00,62.48,62.48,62.1,62.3,60500.0,50.3151,50.3151,50.0091,50.1702,60500.0
2007-10-02 11:00:00,62.34,62.36,62.02,62.31,51600.0,50.2024,50.2185,49.9447,50.1782,51600.0
2007-10-02 11:30:00,62.32,62.4,62.24,62.27,48400.0,50.1863,50.2507,50.1219,50.146,48400.0
2007-10-02 12:00:00,62.26,62.28,61.98,62.0,58900.0,50.138,50.1541,49.9125,49.9286,58900.0
2007-10-02 12:30:00,62.0,62.0,61.73,61.78,39900.0,49.9286,49.9286,49.7112,49.7514,39900.0
2007-10-02 13:00:00,61.79,62.01,61.79,61.83,29700.0,49.7595,49.9366,49.7595,49.7917,29700.0
2007-10-02 13:30:00,61.87,62.03,61.82,62.03,26700.0,49.8239,49.9527,49.7836,49.9527,26700.0
2007-10-02 14:00:00,62.01,62.01,61.82,61.92,17600.0,49.9366,49.9366,49.7836,49.8642,17600.0
2007-10-02 14:30:00,61.92,62.07,61.68,61.84,82700.0,49.8642,49.985,49.6709,49.7997,82700.0
2007-10-02 15:00:00,61.83,61.86,61.71,61.75,34600.0,49.7917,49.8158,49.695,49.7273,34600.0
2007-10-02 15:30:00,61.76,61.84,61.61,61.62,100200.0,49.7353,49.7997,49.6145,49.6226,100200.0
2007-10-03 09:30:00,61.63,61.96,61.2,61.2,30700.0,49.6306,49.8964,49.2843,49.2843,30700.0
2007-10-03 10:00:00,61.16,61.85,61.0,61.85,75100.0,49.2521,49.8078,49.1233,49.8078,75100.0
2007-10-03 10:30:00,61.87,62.03,61.6,61.69,27600.0,49.8239,49.9527,49.6065,49.6789,27600.0
2007-10-03 11:00:00,61.64,61.78,61.57,61.72,26500.0,49.6387,49.7514,49.5823,49.7031,26500.0
2007-10-03 11:30:00,61.69,61.88,61.67,61.85,43500.0,49.6789,49.8319,49.6628,49.8078,43500.0
2007-10-03 12:00:00,61.86,61.88,61.47,61.47,47100.0,49.8158,49.8319,49.5018,49.5018,47100.0
2007-10-03 12:30:00,61.46,61.55,61.38,61.5,16900.0,49.4937,49.5662,49.4293,49.5259,16900.0
2007-10-03 13:00:00,61.47,61.54,61.25,61.28,57100.0,49.5018,49.5581,49.3246,49.3488,57100.0
2007-10-03 13:30:00,61.29,61.43,61.25,61.34,36700.0,49.3568,49.4696,49.3246,49.3971,36700.0
2007-10-03 14:00:00,61.34,61.36,61.09,61.33,26700.0,49.3971,49.4132,49.1958,49.389,26700.0
2007-10-03 14:30:00,61.31,61.5,61.2,61.47,32600.0,49.3729,49.5259,49.2843,49.5018,32600.0
2007-10-03 15:00:00,61.48,61.56,61.39,61.53,50200.0,49.5098,49.5742,49.4373,49.5501,50200.0
2007-10-03 15:30:00,61.54,61.57,61.35,61.55,90800.0,49.5581,49.5823,49.4051,49.5662,90800.0
2007-10-04 09:30:00,61.85,62.0,61.28,61.39,186900.0,49.8078,49.9286,49.3488,49.4373,186900.0
2007-10-04 10:00:00,61.39,61.51,61.22,61.25,60400.0,49.4373,49.534,49.3004,49.3246,60400.0
2007-10-04 10:30:00,61.27,61.42,61.07,61.4,27800.0,49.3407,49.4615,49.1797,49.4454,27800.0
2007-10-04 11:00:00,61.4,61.6,61.37,61.46,36500.0,49.4454,49.6065,49.4212,49.4937,36500.0
2007-10-04 11:30:00,61.47,61.57,61.39,61.39,23900.0,49.5018,49.5823,49.4373,49.4373,23900.0
2007-10-04 12:00:00,61.39,61.59,61.38,61.48,29200.0,49.4373,49.5984,49.4293,49.5098,29200.0
2007-10-04 12:30:00,61.48,61.53,61.46,61.51,16200.0,49.5098,49.5501,49.4937,49.534,16200.0
2007-10-04 13:00:00,61.51,61.58,61.43,61.58,28800.0,49.534,49.5904,49.4696,49.5904,28800.0
2007-10-04 13:30:00,61.58,61.58,61.48,61.55,22400.0,49.5904,49.5904,49.5098,49.5662,22400.0
2007-10-04 14:00:00,61.57,61.59,61.36,61.47,22000.0,49.5823,49.5984,49.4132,49.5018,22000.0
2007-10-04 14:30:00,61.46,61.51,61.38,61.38,17600.0,49.4937,49.534,49.4293,49.4293,17600.0
2007-10-04 15:00:00,61.39,61.52,61.39,61.43,21300.0,49.4373,49.542,49.4373,49.4696,21300.0
2007-10-04 15:30:00,61.43,61.54,61.34,61.41,52300.0,49.4696,49.5581,49.3971,49.4535,52300.0
2007-10-05 09:30:00,62.16,63.23,61.65,62.48,100600.0,50.0574,50.9191,49.6467,50.3151,100600.0
2007-10-05 10:00:00,62.46,62.55,62.24,62.24,41400.0,50.299,50.3715,50.1219,50.1219,41400.0
2007-10-05 10:30:00,62.2,62.47,62.05,62.43,35100.0,50.0896,50.3071,49.9688,50.2749,35100.0
2007-10-05 11:00:00,62.46,62.64,62.44,62.49,32000.0,50.299,50.444,50.2829,50.3232,32000.0
2007-10-05 11:30:00,62.49,62.69,62.49,62.64,47900.0,50.3232,50.4842,50.3232,50.444,47900.0
2007-10-05 12:00:00,62.64,62.78,62.64,62.65,50300.0,50.444,50.5567,50.444,50.452,50300.0
2007-10-05 12:30:00,62.65,62.68,62.33,62.47,20200.0,50.452,50.4762,50.1943,50.3071,20200.0
2007-10-05 13:00:00,62.47,62.51,62.22,62.23,34500.0,50.3071,50.3393,50.1057,50.1138,34500.0
2007-10-05 13:30:00,62.22,62.6,62.19,62.57,23400.0,50.1057,50.4118,50.0816,50.3876,23400.0
2007-10-05 14:00:00,62.56,62.75,62.47,62.51,32700.0,50.3795,50.5326,50.3071,50.3393,32700.0
2007-10-05 14:30:00,62.54,62.61,62.48,62.59,24300.0,50.3634,50.4198,50.3151,50.4037,24300.0
2007-10-05 15:00:00,62.6,62.63,62.38,62.49,42800.0,50.4118,50.4359,50.2346,50.3232,42800.0
2007-10-05 15:30:00,62.52,62.58,62.16,62.5,63500.0,50.3473,50.3957,50.0574,50.3312,63500.0
2007-10-08 09:30:00,62.45,62.49,62.13,62.28,19700.0,50.291,50.3232,50.0333,50.1541,19700.0
2007-10-08 10:00:00,62.29,62.5,62.24,62.39,68900.0,50.1621,50.3312,50.1219,50.2426,68900.0
2007-10-08 10:30:00,62.37,62.4,62.27,62.3,22900.0,50.2265,50.2507,50.146,50.1702,22900.0
2007-10-08 11:00:00,62.28,62.28,61.53,61.76,18200.0,50.1541,50.1541,49.5501,49.7353,18200.0
2007-10-08 11:30:00,61.78,61.94,61.71,61.94,6800.0,49.7514,49.8803,49.695,49.8803,6800.0
2007-10-08 12:00:00,61.96,61.97,61.7,61.84,10300.0,49.8964,49.9044,49.687,49.7997,10300.0
2007-10-08 12:30:00,61.89,62.06,61.89,61.93,12400.0,49.84,49.9769,49.84,49.8722,12400.0
2007-10-08 13:00:00,61.94,62.12,61.89,62.06,14700.0,49.8803,50.0252,49.84,49.9769,14700.0
2007-10-08 13:30:00,62.06,62.12,61.86,62.03,10900.0,49.9769,50.0252,49.8158,49.9527,10900.0
2007-10-08 14:00:00,61.99,62.18,61.86,61.96,46900.0,49.9205,50.0735,49.8158,49.8964,46900.0
2007-10-08 14:30:00,61.95,62.12,61.71,61.75,63800.0,49.8883,50.0252,49.695,49.7273,63800.0
2007-10-08 15:00:00,61.8,62.0,61.72,61.96,43100.0,49.7675,49.9286,49.7031,49.8964,43100.0
2007-10-08 15:30:00,61.94,61.99,61.8,61.89,73300.0,49.8803,49.9205,49.7675,49.84,73300.0
2007-10-09 09:30:00,61.99,62.15,61.72,61.96,41000.0,49.9205,50.0494,49.7031,49.8964,41000.0
2007-10-09 10:00:00,61.94,62.15,61.86,62.1,62300.0,49.8803,50.0494,49.8158,50.0091,62300.0
2007-10-09 10:30:00,62.09,62.15,61.98,62.05,27000.0,50.0011,50.0494,49.9125,49.9688,27000.0
2007-10-09 11:00:00,62.09,62.1,61.98,62.0,27800.0,50.0011,50.0091,49.9125,49.9286,27800.0
2007-10-09 11:30:00,62.0,62.0,61.85,61.96,27800.0,49.9286,49.9286,49.8078,49.8964,27800.0
2007-10-09 12:00:00,61.96,62.0,61.84,61.88,37900.0,49.8964,49.9286,49.7997,49.8319,37900.0
2007-10-09 12:30:00,61.88,62.0,61.88,61.95,35600.0,49.8319,49.9286,49.8319,49.8883,35600.0
2007-10-09 13:00:00,61.95,61.98,61.79,61.9,24000.0,49.8883,49.9125,49.7595,49.8481,24000.0
2007-10-09 13:30:00,61.88,61.98,61.84,61.89,34100.0,49.8319,49.9125,49.7997,49.84,34100.0
2007-10-09 14:00:00,61.89,61.99,61.62,61.8,61400.0,49.84,49.9205,49.6226,49.7675,61400.0
2007-10-09 14:30:00,61.8,61.89,61.73,61.85,46900.0,49.7675,49.84,49.7112,49.8078,46900.0
2007-10-09 15:00:00,61.85,61.93,61.7,61.79,56500.0,49.8078,49.8722,49.687,49.7595,56500.0
2007-10-09 15:30:00,61.8,62.21,61.74,62.1,110600.0,49.7675,50.0977,49.7192,50.0091,110600.0
2007-10-10 09:30:00,62.0,62.25,61.85,61.89,27200.0,49.9286,50.1299,49.8078,49.84,27200.0
2007-10-10 10:00:00,61.92,61.94,61.63,61.7,33400.0,49.8642,49.8803,49.6306,49.687,33400.0
2007-10-10 10:30:00,61.7,61.78,61.54,61.71,59200.0,49.687,49.7514,49.5581,49.695,59200.0
2007-10-10 11:00:00,61.76,61.81,61.71,61.78,12500.0,49.7353,49.7756,49.695,49.7514,12500.0
2007-10-10 11:30:00,61.78,62.04,61.77,61.93,50700.0,49.7514,49.9608,49.7434,49.8722,50700.0
2007-10-10 12:00:00,61.99,62.03,61.69,61.69,22300.0,49.9205,49.9527,49.6789,49.6789,22300.0
2007-10-10 12:30:00,61.71,61.97,61.68,61.95,13600.0,49.695,49.9044,49.6709,49.8883,13600.0
2007-10-10 13:00:00,61.9,61.91,61.65,61.69,39000.0,49.8481,49.8561,49.6467,49.6789,39000.0
2007-10-10 13:30:00,61.68,61.85,61.68,61.74,23000.0,49.6709,49.8078,49.6709,49.7192,23000.0
2007-10-10 14:00:00,61.72,61.84,61.65,61.84,22600.0,49.7031,49.7997,49.6467,49.7997,22600.0
2007-10-10 14:30:00,61.84,61.91,61.8,61.91,28900.0,49.7997,49.8561,49.7675,49.8561,28900.0
2007-10-10 15:00:00,61.92,62.08,61.92,62.0,24700.0,49.8642,49.993,49.8642,49.9286,24700.0
2007-10-10 15:30:00,62.03,62.03,61.83,61.95,37700.0,49.9527,49.9527,49.7917,49.8883,37700.0
2007-10-11 09:30:00,62.36,62.9,62.17,62.76,68100.0,50.2185,50.6534,50.0655,50.5406,68100.0
2007-10-11 10:00:00,62.77,63.21,62.7,63.18,34100.0,50.5487,50.903,50.4923,50.8788,34100.0
2007-10-11 10:30:00,63.18,63.45,63.11,63.25,87400.0,50.8788,51.0963,50.8225,50.9352,87400.0
2007-10-11 11:00:00,63.26,63.27,62.95,63.01,29500.0,50.9433,50.9513,50.6936,50.7419,29500.0
2007-10-11 11:30:00,63.02,63.25,62.84,62.87,32600.0,50.75,50.9352,50.605,50.6292,32600.0
2007-10-11 12:00:00,62.88,63.16,62.85,63.08,18900.0,50.6372,50.8627,50.6131,50.7983,18900.0
2007-10-11 12:30:00,63.09,63.24,62.97,63.13,27200.0,50.8064,50.9272,50.7097,50.8386,27200.0
2007-10-11 13:00:00,63.11,63.21,62.96,63.0,27100.0,50.8225,50.903,50.7017,50.7339,27100.0
2007-10-11 13:30:00,63.0,63.15,62.79,62.83,18500.0,50.7339,50.8547,50.5648,50.597,18500.0
2007-10-11 14:00:00,62.81,62.81,61.5,61.62,70900.0,50.5809,50.5809,49.5259,49.6226,70900.0
2007-10-11 14:30:00,61.56,62.1,61.4,61.53,58000.0,49.5742,50.0091,49.4454,49.5501,58000.0
2007-10-11 15:00:00,61.56,61.63,61.0,61.27,60700.0,49.5742,49.6306,49.1233,49.3407,60700.0
2007-10-11 15:30:00,61.12,61.78,60.92,61.63,62600.0,49.2199,49.7514,49.0589,49.6306,62600.0
2007-10-12 09:30:00,61.85,62.23,61.75,62.04,19300.0,49.8078,50.1138,49.7273,49.9608,19300.0
2007-10-12 10:00:00,62.01,62.09,61.81,62.02,27100.0,49.9366,50.0011,49.7756,49.9447,27100.0
2007-10-12 10:30:00,62.01,62.06,61.8,61.82,23100.0,49.9366,49.9769,49.7675,49.7836,23100.0
2007-10-12 11:00:00,61.82,62.01,61.82,61.97,26300.0,49.7836,49.9366,49.7836,49.9044,26300.0
2007-10-12 11:30:00,61.94,61.98,61.87,61.93,15100.0,49.8803,49.9125,49.8239,49.8722,15100.0
2007-10-12 12:00:00,61.93,62.04,61.86,61.93,73900.0,49.8722,49.9608,49.8158,49.8722,73900.0
2007-10-12 12:30:00,61.92,62.0,61.83,62.0,21500.0,49.8642,49.9286,49.7917,49.9286,21500.0
2007-10-12 13:00:00,62.0,62.0,61.74,61.85,27700.0,49.9286,49.9286,49.7192,49.8078,27700.0
2007-10-12 13:30:00,61.87,61.99,61.79,61.92,36700.0,49.8239,49.9205,49.7595,49.8642,36700.0
2007-10-12 14:00:00,61.94,62.1,61.93,62.08,63700.0,49.8803,50.0091,49.8722,49.993,63700.0
2007-10-12 14:30:00,62.11,62.19,61.94,62.05,31300.0,50.0172,50.0816,49.8803,49.9688,31300.0
2007-10-12 15:00:00,62.05,62.09,61.84,61.88,19900.0,49.9688,50.0011,49.7997,49.8319,19900.0
2007-10-12 15:30:00,61.88,62.04,61.77,61.87,31600.0,49.8319,49.9608,49.7434,49.8239,31600.0
2007-10-15 09:30:00,62.22,62.22,61.54,61.55,32900.0,50.1057,50.1057,49.5581,49.5662,32900.0
2007-10-15 10:00:00,61.64,61.74,61.5,61.5,25500.0,49.6387,49.7192,49.5259,49.5259,25500.0
2007-10-15 10:30:00,61.5,61.62,61.41,61.41,26800.0,49.5259,49.6226,49.4535,49.4535,26800.0
2007-10-15 11:00:00,61.41,61.47,60.88,61.05,31200.0,49.4535,49.5018,49.0266,49.1635,31200.0
2007-10-15 11:30:00,61.05,61.4,61.04,61.33,18800.0,49.1635,49.4454,49.1555,49.389,18800.0
2007-10-15 12:00:00,61.35,61.35,61.13,61.13,9200.0,49.4051,49.4051,49.228,49.228,9200.0
2007-10-15 12:30:00,61.15,61.17,60.85,60.87,10700.0,49.2441,49.2602,49.0025,49.0186,10700.0
2007-10-15 13:00:00,60.88,61.08,60.76,61.05,20600.0,49.0266,49.1877,48.93,49.1635,20600.0
2007-10-15 13:30:00,61.04,61.09,60.82,61.0,15000.0,49.1555,49.1958,48.9783,49.1233,15000.0
2007-10-15 14:00:00,60.97,61.0,60.81,60.99,17300.0,49.0991,49.1233,48.9703,49.1152,17300.0
2007-10-15 14:30:00,61.0,61.03,60.87,60.95,18000.0,49.1233,49.1474,49.0186,49.083,18000.0
2007-10-15 15:00:00,60.96,61.19,60.8,60.88,34700.0,49.0911,49.2763,48.9622,49.0266,34700.0
2007-10-15 15:30:00,60.9,61.2,60.89,61.14,72300.0,49.0428,49.2843,49.0347,49.236,72300.0
2007-10-16 09:30:00,60.71,61.16,60.21,60.5,70800.0,48.8897,49.2521,48.4871,48.7206,70800.0
2007-10-16 10:00:00,60.5,60.5,59.78,59.82,58500.0,48.7206,48.7206,48.1408,48.173,58500.0
2007-10-16 10:30:00,59.85,60.08,59.77,60.02,52800.0,48.1972,48.3824,48.1328,48.3341,52800.0
2007-10-16 11:00:00,60.0,60.18,59.87,60.02,40900.0,48.318,48.4629,48.2133,48.3341,40900.0
2007-10-16 11:30:00,60.06,60.31,59.97,60.14,55800.0,48.3663,48.5676,48.2938,48.4307,55800.0
2007-10-16 12:00:00,60.13,60.21,59.96,60.2,67200.0,48.4227,48.4871,48.2858,48.479,67200.0
2007-10-16 12:30:00,60.18,60.56,60.05,60.53,84200.0,48.4629,48.7689,48.3582,48.7448,84200.0
2007-10-16 13:00:00,60.48,60.5,60.14,60.28,54300.0,48.7045,48.7206,48.4307,48.5435,54300.0
2007-10-16 13:30:00,60.27,60.27,59.98,60.15,39200.0,48.5354,48.5354,48.3019,48.4388,39200.0
2007-10-16 14:00:00,60.14,60.46,60.12,60.19,46900.0,48.4307,48.6884,48.4146,48.471,46900.0
2007-10-16 14:30:00,60.22,60.25,60.0,60.21,33400.0,48.4951,48.5193,48.318,48.4871,33400.0
2007-10-16 15:00:00,60.23,60.45,60.16,60.34,57500.0,48.5032,48.6804,48.4468,48.5918,57500.0
2007-10-16 15:30:00,60.34,60.6,60.18,60.4,84100.0,48.5918,48.8012,48.4629,48.6401,84100.0
2007-10-17 09:30:00,61.3,61.66,60.81,60.84,50500.0,49.3649,49.6548,48.9703,48.9944,50500.0
2007-10-17 10:00:00,60.82,61.54,60.73,61.45,59000.0,48.9783,49.5581,48.9059,49.4857,59000.0
2007-10-17 10:30:00,61.5,61.73,61.16,61.21,80500.0,49.5259,49.7112,49.2521,49.2924,80500.0
2007-10-17 11:00:00,61.15,61.17,60.73,60.91,24000.0,49.2441,49.2602,48.9059,49.0508,24000.0
2007-10-17 11:30:00,60.91,61.15,60.88,61.04,17400.0,49.0508,49.2441,49.0266,49.1555,17400.0
2007-10-17 12:00:00,61.01,61.03,60.55,60.58,15600.0,49.1313,49.1474,48.7609,48.7851,15600.0
2007-10-17 12:30:00,60.58,60.58,60.15,60.2,13100.0,48.7851,48.7851,48.4388,48.479,13100.0
2007-10-17 13:00:00,60.18,60.22,60.0,60.02,18600.0,48.4629,48.4951,48.318,48.3341,18600.0
2007-10-17 13:30:00,60.04,60.29,59.69,59.82,22100.0,48.3502,48.5515,48.0683,48.173,22100.0
2007-10-17 14:00:00,59.81,60.1,59.68,59.99,14100.0,48.165,48.3985,48.0603,48.3099,14100.0
2007-10-17 14:30:00,59.99,60.22,59.85,60.17,9500.0,48.3099,48.4951,48.1972,48.4549,9500.0
2007-10-17 15:00:00,60.13,60.49,60.12,60.29,26500.0,48.4227,48.7126,48.4146,48.5515,26500.0
2007-10-17 15:30:00,60.27,60.45,60.01,60.33,52900.0,48.5354,48.6804,48.326,48.5837,52900.0
2007-10-18 09:30:00,60.15,60.55,59.85,59.96,36700.0,48.4388,48.7609,48.1972,48.2858,36700.0
2007-10-18 10:00:00,59.88,59.99,59.69,59.93,35000.0,48.2213,48.3099,48.0683,48.2616,35000.0
2007-10-18 10:30:00,59.97,59.97,59.73,59.86,26900.0,48.2938,48.2938,48.1006,48.2052,26900.0
2007-10-18 11:00:00,59.91,59.96,59.46,59.57,37400.0,48.2455,48.2858,47.8831,47.9717,37400.0
2007-10-18 11:30:00,59.6,59.95,59.6,59.9,13300.0,47.9959,48.2777,47.9959,48.2375,13300.0
2007-10-18 12:00:00,59.9,59.92,59.58,59.68,17600.0,48.2375,48.2536,47.9798,48.0603,17600.0
2007-10-18 12:30:00,59.65,60.13,59.6,59.92,39400.0,48.0361,48.4227,47.9959,48.2536,39400.0
2007-10-18 13:00:00,59.95,60.16,59.75,59.98,34000.0,48.2777,48.4468,48.1167,48.3019,34000.0
2007-10-18 13:30:00,60.0,60.41,60.0,60.33,29600.0,48.318,48.6482,48.318,48.5837,29600.0
2007-10-18 14:00:00,60.32,60.58,60.1,60.54,49300.0,48.5757,48.7851,48.3985,48.7528,49300.0
2007-10-18 14:30:00,60.58,60.68,60.34,60.38,41000.0,48.7851,48.8656,48.5918,48.624,41000.0
2007-10-18 15:00:00,60.42,60.46,60.13,60.21,51900.0,48.6562,48.6884,48.4227,48.4871,51900.0
2007-10-18 15:30:00,60.22,60.47,60.18,60.24,60700.0,48.4951,48.6965,48.4629,48.5113,60700.0
2007-10-19 09:30:00,60.18,60.27,59.65,59.99,43100.0,48.4629,48.5354,48.0361,48.3099,43100.0
2007-10-19 10:00:00,60.04,60.08,59.44,59.53,48700.0,48.3502,48.3824,47.867,47.9395,48700.0
2007-10-19 10:30:00,59.47,59.49,58.72,58.72,45400.0,47.8912,47.9073,47.2872,47.2872,45400.0
2007-10-19 11:00:00,58.76,59.32,58.72,59.31,36100.0,47.3194,47.7704,47.2872,47.7623,36100.0
2007-10-19 11:30:00,59.31,59.79,59.09,59.39,47500.0,47.7623,48.1489,47.5852,47.8267,47500.0
2007-10-19 12:00:00,59.41,59.49,59.15,59.15,21200.0,47.8429,47.9073,47.6335,47.6335,21200.0
2007-10-19 12:30:00,59.13,59.79,59.13,59.75,33000.0,47.6174,48.1489,47.6174,48.1167,33000.0
2007-10-19 13:00:00,59.7,59.73,59.37,59.47,30900.0,48.0764,48.1006,47.8106,47.8912,30900.0
2007-10-19 13:30:00,59.43,59.8,59.37,59.7,27700.0,47.859,48.1569,47.8106,48.0764,27700.0
2007-10-19 14:00:00,59.69,59.9,59.53,59.72,57000.0,48.0683,48.2375,47.9395,48.0925,57000.0
2007-10-19 14:30:00,59.77,59.77,58.84,58.86,72200.0,48.1328,48.1328,47.3838,47.3999,72200.0
2007-10-19 15:00:00,58.88,59.03,58.39,58.41,52800.0,47.416,47.5368,47.0214,47.0376,52800.0
2007-10-19 15:30:00,58.38,58.52,58.18,58.18,169400.0,47.0134,47.1261,46.8523,46.8523,169400.0
2007-10-22 09:30:00,57.91,57.96,57.12,57.83,59400.0,46.6349,46.6752,45.9987,46.5705,59400.0
2007-10-22 10:00:00,57.9,58.23,57.44,57.46,39700.0,46.6269,46.8926,46.2564,46.2725,39700.0
2007-10-22 10:30:00,57.53,57.7,56.98,57.0,30600.0,46.3289,46.4658,45.886,45.9021,30600.0
2007-10-22 11:00:00,57.0,57.59,56.98,57.59,29600.0,45.9021,46.3772,45.886,46.3772,29600.0
2007-10-22 11:30:00,57.6,57.85,57.51,57.85,21200.0,46.3853,46.5866,46.3128,46.5866,21200.0
2007-10-22 12:00:00,57.84,57.85,57.51,57.7,18000.0,46.5785,46.5866,46.3128,46.4658,18000.0
2007-10-22 12:30:00,57.74,58.15,57.62,58.03,20400.0,46.498,46.8282,46.4014,46.7315,20400.0
2007-10-22 13:00:00,57.96,58.12,57.85,58.06,111200.0,46.6752,46.804,46.5866,46.7557,111200.0
2007-10-22 13:30:00,58.09,58.48,57.01,58.21,121100.0,46.7799,47.0939,45.9101,46.8765,121100.0
2007-10-22 14:00:00,58.22,58.36,58.05,58.05,35400.0,46.8845,46.9973,46.7476,46.7476,35400.0
2007-10-22 14:30:00,58.01,58.58,57.96,57.97,137500.0,46.7154,47.1745,46.6752,46.6832,137500.0
2007-10-22 15:00:00,57.96,58.02,57.52,57.68,41100.0,46.6752,46.7235,46.3208,46.4497,41100.0
2007-10-22 15:30:00,57.7,58.49,57.69,58.05,90900.0,46.4658,47.102,46.4577,46.7476,90900.0
2007-10-23 09:30:00,58.02,59.14,58.02,58.79,102200.0,46.7235,47.6254,46.7235,47.3436,102200.0
2007-10-23 10:00:00,58.75,58.9,58.36,58.54,132400.0,47.3114,47.4322,46.9973,47.1422,132400.0
2007-10-23 10:30:00,58.5,58.54,58.05,58.2,71200.0,47.11,47.1422,46.7476,46.8684,71200.0
2007-10-23 11:00:00,58.2,58.22,57.7,57.76,51300.0,46.8684,46.8845,46.4658,46.5141,51300.0
2007-10-23 11:30:00,57.73,58.12,57.65,57.89,41700.0,46.49,46.804,46.4255,46.6188,41700.0
2007-10-23 12:00:00,57.9,58.31,57.89,58.19,30000.0,46.6269,46.957,46.6188,46.8604,30000.0
2007-10-23 12:30:00,58.22,58.24,57.97,58.02,38000.0,46.8845,46.9007,46.6832,46.7235,38000.0
2007-10-23 13:00:00,57.99,58.01,56.94,57.04,137800.0,46.6993,46.7154,45.8538,45.9343,137800.0
2007-10-23 13:30:00,57.07,58.05,57.07,58.01,52300.0,45.9585,46.7476,45.9585,46.7154,52300.0
2007-10-23 14:00:00,58.02,58.13,57.32,57.76,181600.0,46.7235,46.8121,46.1598,46.5141,181600.0
2007-10-23 14:30:00,57.76,58.06,57.64,57.89,86900.0,46.5141,46.7557,46.4175,46.6188,86900.0
2007-10-23 15:00:00,57.88,58.2,57.67,58.11,104800.0,46.6107,46.8684,46.4416,46.796,104800.0
2007-10-23 15:30:00,58.11,58.5,58.09,58.49,84500.0,46.796,47.11,46.7799,47.102,84500.0
2007-10-24 09:30:00,57.79,58.51,57.56,58.1,44500.0,46.5383,47.1181,46.3531,46.7879,44500.0
2007-10-24 10:00:00,58.04,58.06,57.55,58.06,29400.0,46.7396,46.7557,46.345,46.7557,29400.0
2007-10-24 10:30:00,58.0,58.05,57.48,57.7,38100.0,46.7074,46.7476,46.2886,46.4658,38100.0
2007-10-24 11:00:00,57.64,57.67,57.01,57.28,46400.0,46.4175,46.4416,45.9101,46.1276,46400.0
2007-10-24 11:30:00,57.31,57.66,57.16,57.47,25400.0,46.1517,46.4336,46.0309,46.2806,25400.0
2007-10-24 12:00:00,57.4,57.64,57.27,57.43,35800.0,46.2242,46.4175,46.1195,46.2484,35800.0
2007-10-24 12:30:00,57.49,57.59,57.42,57.49,23900.0,46.2967,46.3772,46.2403,46.2967,23900.0
2007-10-24 13:00:00,57.51,57.57,57.19,57.38,24300.0,46.3128,46.3611,46.0551,46.2081,24300.0
2007-10-24 13:30:00,57.38,57.38,57.02,57.12,22300.0,46.2081,46.2081,45.9182,45.9987,22300.0
2007-10-24 14:00:00,57.11,57.29,56.9,57.13,70500.0,45.9907,46.1356,45.8216,46.0068,70500.0
2007-10-24 14:30:00,57.13,57.5,56.99,57.46,111000.0,46.0068,46.3047,45.894,46.2725,111000.0
2007-10-24 15:00:00,57.5,57.67,57.19,57.51,127300.0,46.3047,46.4416,46.0551,46.3128,127300.0
2007-10-24 15:30:00,57.5,57.51,57.0,57.3,138500.0,46.3047,46.3128,45.9021,46.1437,138500.0
2007-10-25 09:30:00,57.21,57.3,54.64,54.72,171800.0,46.0712,46.1437,44.0016,44.066,171800.0
2007-10-25 10:00:00,54.72,54.81,54.63,54.7,262700.0,44.066,44.1385,43.9935,44.0499,262700.0
2007-10-25 10:30:00,54.7,55.31,54.55,55.14,117000.0,44.0499,44.5411,43.9291,44.4042,117000.0
2007-10-25 11:00:00,55.14,55.34,54.73,54.87,67600.0,44.4042,44.5653,44.0741,44.1868,67600.0
2007-10-25 11:30:00,54.88,55.02,54.04,54.05,53800.0,44.1948,44.3076,43.5184,43.5264,53800.0
2007-10-25 12:00:00,54.03,54.2,53.92,54.05,139800.0,43.5103,43.6472,43.4218,43.5264,139800.0
2007-10-25 12:30:00,54.09,54.09,53.83,54.07,96900.0,43.5587,43.5587,43.3493,43.5426,96900.0
2007-10-25 13:00:00,54.07,54.12,52.95,53.02,167400.0,43.5426,43.5828,42.6406,42.697,167400.0
2007-10-25 13:30:00,53.05,53.99,52.94,53.96,81200.0,42.7211,43.4781,42.6326,43.454,81200.0
2007-10-25 14:00:00,53.96,54.17,53.67,54.17,129600.0,43.454,43.6231,43.2204,43.6231,129600.0
2007-10-25 14:30:00,54.19,54.25,53.98,54.11,191600.0,43.6392,43.6875,43.4701,43.5748,191600.0
2007-10-25 15:00:00,54.1,54.15,53.1,53.11,171000.0,43.5667,43.607,42.7614,42.7695,171000.0
2007-10-25 15:30:00,53.14,53.41,53.0,53.35,298800.0,42.7936,43.0111,42.6809,42.9627,298800.0
2007-10-26 09:30:00,54.19,54.43,53.4,53.54,71000.0,43.6392,43.8325,43.003,43.1157,71000.0
2007-10-26 10:00:00,53.51,53.96,53.45,53.63,74900.0,43.0916,43.454,43.0433,43.1882,74900.0
2007-10-26 10:30:00,53.64,53.85,53.51,53.66,70200.0,43.1963,43.3654,43.0916,43.2124,70200.0
2007-10-26 11:00:00,53.67,53.73,53.4,53.52,59300.0,43.2204,43.2688,43.003,43.0996,59300.0
2007-10-26 11:30:00,53.52,53.57,52.92,53.07,131500.0,43.0996,43.1399,42.6165,42.7373,131500.0
2007-10-26 12:00:00,53.05,53.33,52.93,53.16,66300.0,42.7211,42.9466,42.6245,42.8097,66300.0
2007-10-26 12:30:00,53.16,53.46,53.16,53.36,46000.0,42.8097,43.0513,42.8097,42.9708,46000.0
2007-10-26 13:00:00,53.36,53.44,53.22,53.26,66000.0,42.9708,43.0352,42.8581,42.8903,66000.0
2007-10-26 13:30:00,53.25,53.25,52.63,52.85,96100.0,42.8822,42.8822,42.3829,42.5601,96100.0
2007-10-26 14:00:00,52.87,53.61,52.87,53.56,84600.0,42.5762,43.1721,42.5762,43.1319,84600.0
2007-10-26 14:30:00,53.54,53.57,53.35,53.39,108800.0,43.1157,43.1399,42.9627,42.995,108800.0
2007-10-26 15:00:00,53.37,53.4,53.2,53.29,68300.0,42.9788,43.003,42.8419,42.9144,68300.0
2007-10-26 15:30:00,53.3,53.42,53.21,53.29,100400.0,42.9225,43.0191,42.85,42.9144,100400.0
2007-10-29 09:30:00,53.7,54.23,53.63,53.94,61100.0,43.2446,43.6714,43.1882,43.4379,61100.0
2007-10-29 10:00:00,53.94,54.19,53.81,54.07,71500.0,43.4379,43.6392,43.3332,43.5426,71500.0
2007-10-29 10:30:00,54.07,54.25,53.97,54.24,63000.0,43.5426,43.6875,43.462,43.6795,63000.0
2007-10-29 11:00:00,54.2,54.56,54.17,54.34,75500.0,43.6472,43.9372,43.6231,43.76,75500.0
2007-10-29 11:30:00,54.34,54.56,54.34,54.54,42400.0,43.76,43.9372,43.76,43.921,42400.0
2007-10-29 12:00:00,54.54,54.73,54.54,54.71,62900.0,43.921,44.0741,43.921,44.0579,62900.0
2007-10-29 12:30:00,54.71,54.86,54.6,54.83,41200.0,44.0579,44.1787,43.9694,44.1546,41200.0
2007-10-29 13:00:00,54.84,55.06,54.78,55.0,68400.0,44.1626,44.3398,44.1143,44.2915,68400.0
2007-10-29 13:30:00,55.0,55.37,55.0,55.35,51100.0,44.2915,44.5894,44.2915,44.5733,51100.0
2007-10-29 14:00:00,55.39,55.45,54.95,54.98,52400.0,44.6056,44.6539,44.2512,44.2754,52400.0
2007-10-29 14:30:00,54.99,55.03,54.9,54.98,85500.0,44.2834,44.3156,44.211,44.2754,85500.0
2007-10-29 15:00:00,54.99,55.18,54.95,54.97,101700.0,44.2834,44.4364,44.2512,44.2673,101700.0
2007-10-29 15:30:00,54.97,55.0,54.53,54.66,159000.0,44.2673,44.2915,43.913,44.0177,159000.0
2007-10-30 09:30:00,56.25,56.39,55.59,55.91,160900.0,45.2981,45.4109,44.7666,45.0243,160900.0
2007-10-30 10:00:00,55.9,55.96,54.91,54.91,78700.0,45.0163,45.0646,44.219,44.219,78700.0
2007-10-30 10:30:00,54.91,54.94,54.51,54.51,50400.0,44.219,44.2432,43.8969,43.8969,50400.0
2007-10-30 11:00:00,54.51,54.56,54.26,54.34,92400.0,43.8969,43.9372,43.6956,43.76,92400.0
2007-10-30 11:30:00,54.34,54.4,54.05,54.08,79500.0,43.76,43.8083,43.5264,43.5506,79500.0
2007-10-30 12:00:00,54.08,54.26,54.0,54.0,46800.0,43.5506,43.6956,43.4862,43.4862,46800.0
2007-10-30 12:30:00,54.04,54.22,54.0,54.2,56700.0,43.5184,43.6633,43.4862,43.6472,56700.0
2007-10-30 13:00:00,54.21,54.21,54.0,54.1,58200.0,43.6553,43.6553,43.4862,43.5667,58200.0
2007-10-30 13:30:00,54.1,54.25,54.03,54.08,44600.0,43.5667,43.6875,43.5103,43.5506,44600.0
2007-10-30 14:00:00,54.09,54.11,53.94,54.07,45000.0,43.5587,43.5748,43.4379,43.5426,45000.0
2007-10-30 14:30:00,54.07,54.11,54.01,54.05,56000.0,43.5426,43.5748,43.4942,43.5264,56000.0
2007-10-30 15:00:00,54.05,54.13,53.95,53.95,68200.0,43.5264,43.5909,43.4459,43.4459,68200.0
2007-10-30 15:30:00,53.94,54.05,53.35,53.36,121200.0,43.4379,43.5264,42.9627,42.9708,121200.0
2007-10-31 09:30:00,53.42,53.89,53.42,53.8,113700.0,43.0191,43.3976,43.0191,43.3251,113700.0
2007-10-31 10:00:00,53.81,53.9,53.61,53.75,40300.0,43.3332,43.4057,43.1721,43.2849,40300.0
2007-10-31 10:30:00,53.72,53.87,53.68,53.74,40800.0,43.2607,43.3815,43.2285,43.2768,40800.0
2007-10-31 11:00:00,53.75,53.8,53.63,53.7,45500.0,43.2849,43.3251,43.1882,43.2446,45500.0
2007-10-31 11:30:00,53.72,53.75,53.64,53.68,59800.0,43.2607,43.2849,43.1963,43.2285,59800.0
2007-10-31 12:00:00,53.68,53.7,53.44,53.45,50900.0,43.2285,43.2446,43.0352,43.0433,50900.0
2007-10-31 12:30:00,53.44,53.47,53.26,53.36,91400.0,43.0352,43.0594,42.8903,42.9708,91400.0
2007-10-31 13:00:00,53.32,53.35,53.16,53.25,81700.0,42.9386,42.9627,42.8097,42.8822,81700.0
2007-10-31 13:30:00,53.22,53.34,53.01,53.24,74200.0,42.8581,42.9547,42.6889,42.8742,74200.0
2007-10-31 14:00:00,53.23,53.71,52.73,52.81,133200.0,42.8661,43.2526,42.4635,42.5279,133200.0
2007-10-31 14:30:00,52.81,54.36,52.79,54.24,160400.0,42.5279,43.7761,42.5118,43.6795,160400.0
2007-10-31 15:00:00,54.24,54.33,53.13,53.9,125200.0,43.6795,43.7519,42.7856,43.4057,125200.0
2007-10-31 15:30:00,53.85,54.14,53.47,54.13,172400.0,43.3654,43.5989,43.0594,43.5909,172400.0
2007-11-01 09:30:00,52.65,53.35,49.77,52.62,680500.0,42.399,42.9627,40.0798,42.3749,680500.0
2007-11-01 10:00:00,52.52,53.08,52.31,53.01,173500.0,42.2943,42.7453,42.1252,42.6889,173500.0
2007-11-01 10:30:00,53.01,53.57,52.96,53.15,115500.0,42.6889,43.1399,42.6487,42.8017,115500.0
2007-11-01 11:00:00,53.13,53.38,52.95,53.27,64100.0,42.7856,42.9869,42.6406,42.8983,64100.0
2007-11-01 11:30:00,53.28,53.75,53.01,53.72,77900.0,42.9064,43.2849,42.6889,43.2607,77900.0
2007-11-01 12:00:00,53.72,54.33,53.59,53.6,70200.0,43.2607,43.7519,43.156,43.1641,70200.0
2007-11-01 12:30:00,53.65,54.01,53.58,53.76,59400.0,43.2043,43.4942,43.148,43.2929,59400.0
2007-11-01 13:00:00,53.77,54.3,53.62,54.06,62200.0,43.301,43.7278,43.1802,43.5345,62200.0
2007-11-01 13:30:00,54.02,54.1,53.52,53.59,55000.0,43.5023,43.5667,43.0996,43.156,55000.0
2007-11-01 14:00:00,53.61,53.74,53.4,53.4,76200.0,43.1721,43.2768,43.003,43.003,76200.0
2007-11-01 14:30:00,53.42,54.25,53.36,54.02,81900.0,43.0191,43.6875,42.9708,43.5023,81900.0
2007-11-01 15:00:00,54.02,54.02,53.25,53.29,73800.0,43.5023,43.5023,42.8822,42.9144,73800.0
2007-11-01 15:30:00,53.3,53.56,52.8,52.99,170800.0,42.9225,43.1319,42.5198,42.6728,170800.0
2007-11-02 09:30:00,53.65,54.22,52.64,52.94,93000.0,43.2043,43.6633,42.391,42.6326,93000.0
2007-11-02 10:00:00,52.96,53.16,52.85,53.0,99800.0,42.6487,42.8097,42.5601,42.6809,99800.0
2007-11-02 10:30:00,53.05,53.67,53.0,53.43,88500.0,42.7211,43.2204,42.6809,43.0272,88500.0
2007-11-02 11:00:00,53.48,53.78,53.44,53.55,54900.0,43.0674,43.309,43.0352,43.1238,54900.0
2007-11-02 11:30:00,53.55,53.75,53.45,53.68,71800.0,43.1238,43.2849,43.0433,43.2285,71800.0
2007-11-02 12:00:00,53.62,53.83,53.54,53.63,88800.0,43.1802,43.3493,43.1157,43.1882,88800.0
2007-11-02 12:30:00,53.64,54.05,53.53,53.95,68700.0,43.1963,43.5264,43.1077,43.4459,68700.0
2007-11-02 13:00:00,54.0,54.31,53.96,54.29,78500.0,43.4862,43.7358,43.454,43.7197,78500.0
2007-11-02 13:30:00,54.28,54.32,54.12,54.2,109900.0,43.7117,43.7439,43.5828,43.6472,109900.0
2007-11-02 14:00:00,54.17,54.69,54.14,54.56,90100.0,43.6231,44.0418,43.5989,43.9372,90100.0
2007-11-02 14:30:00,54.53,54.7,54.41,54.5,77200.0,43.913,44.0499,43.8164,43.8888,77200.0
2007-11-02 15:00:00,54.5,54.78,54.42,54.7,100500.0,43.8888,44.1143,43.8244,44.0499,100500.0
2007-11-02 15:30:00,54.71,55.15,54.67,55.14,167200.0,44.0579,44.4123,44.0257,44.4042,167200.0
2007-11-05 09:30:00,55.15,55.15,53.74,54.65,52900.0,44.4123,44.4123,43.2768,44.0096,52900.0
2007-11-05 10:00:00,54.67,55.04,54.65,54.92,72200.0,44.0257,44.3237,44.0096,44.2271,72200.0
2007-11-05 10:30:00,54.93,55.05,54.4,54.47,72400.0,44.2351,44.3317,43.8083,43.8647,72400.0
2007-11-05 11:00:00,54.46,54.79,54.43,54.62,39800.0,43.8566,44.1224,43.8325,43.9855,39800.0
2007-11-05 11:30:00,54.65,54.89,54.62,54.68,48900.0,44.0096,44.2029,43.9855,44.0338,48900.0
2007-11-05 12:00:00,54.71,54.73,54.19,54.32,86200.0,44.0579,44.0741,43.6392,43.7439,86200.0
2007-11-05 12:30:00,54.28,54.54,54.22,54.47,44600.0,43.7117,43.921,43.6633,43.8647,44600.0
2007-11-05 13:00:00,54.44,54.65,54.43,54.56,43100.0,43.8405,44.0096,43.8325,43.9372,43100.0
2007-11-05 13:30:00,54.52,54.69,54.16,54.56,102300.0,43.9049,44.0418,43.615,43.9372,102300.0
2007-11-05 14:00:00,54.56,54.84,54.5,54.7,281700.0,43.9372,44.1626,43.8888,44.0499,281700.0
2007-11-05 14:30:00,54.7,54.72,54.15,54.19,67400.0,44.0499,44.066,43.607,43.6392,67400.0
2007-11-05 15:00:00,54.19,54.77,54.15,54.47,151200.0,43.6392,44.1063,43.607,43.8647,151200.0
2007-11-05 15:30:00,54.51,54.7,54.11,54.16,93100.0,43.8969,44.0499,43.5748,43.615,93100.0
2007-11-06 09:30:00,54.69,54.69,53.97,54.15,66000.0,44.0418,44.0418,43.462,43.607,66000.0
2007-11-06 10:00:00,54.15,54.43,53.97,54.35,102700.0,43.607,43.8325,43.462,43.768,102700.0
2007-11-06 10:30:00,54.36,54.4,53.62,53.81,81500.0,43.7761,43.8083,43.1802,43.3332,81500.0
2007-11-06 11:00:00,53.82,53.93,53.43,53.66,74200.0,43.3412,43.4298,43.0272,43.2124,74200.0
2007-11-06 11:30:00,53.65,53.78,53.4,53.68,66500.0,43.2043,43.309,43.003,43.2285,66500.0
2007-11-06 12:00:00,53.64,54.02,53.58,53.81,81000.0,43.1963,43.5023,43.148,43.3332,81000.0
2007-11-06 12:30:00,53.77,54.01,53.61,53.88,49600.0,43.301,43.4942,43.1721,43.3895,49600.0
2007-11-06 13:00:00,53.89,54.4,53.69,54.34,86400.0,43.3976,43.8083,43.2365,43.76,86400.0
2007-11-06 13:30:00,54.34,54.34,53.94,54.06,80400.0,43.76,43.76,43.4379,43.5345,80400.0
2007-11-06 14:00:00,54.01,54.12,53.66,53.9,62400.0,43.4942,43.5828,43.2124,43.4057,62400.0
2007-11-06 14:30:00,53.89,54.03,53.78,53.8,64700.0,43.3976,43.5103,43.309,43.3251,64700.0
2007-11-06 15:00:00,53.83,53.98,53.68,53.91,95100.0,43.3493,43.4701,43.2285,43.4137,95100.0
2007-11-06 15:30:00,53.91,54.21,53.7,53.76,134000.0,43.4137,43.6553,43.2446,43.2929,134000.0
2007-11-07 09:30:00,52.72,53.46,52.56,52.95,56200.0,42.4554,43.0513,42.3266,42.6406,56200.0
2007-11-07 10:00:00,53.03,53.08,52.84,52.86,35800.0,42.705,42.7453,42.552,42.5681,35800.0
2007-11-07 10:30:00,52.89,52.91,52.47,52.6,45200.0,42.5923,42.6084,42.2541,42.3588,45200.0
2007-11-07 11:00:00,52.5,52.56,52.31,52.38,33500.0,42.2782,42.3266,42.1252,42.1816,33500.0
2007-11-07 11:30:00,52.42,52.51,52.26,52.29,56800.0,42.2138,42.2863,42.085,42.1091,56800.0
2007-11-07 12:00:00,52.31,52.37,52.01,52.29,35100.0,42.1252,42.1735,41.8836,42.1091,35100.0
2007-11-07 12:30:00,52.3,52.32,51.93,52.0,32500.0,42.1172,42.1333,41.8192,41.8756,32500.0
2007-11-07 13:00:00,51.97,52.03,51.5,51.96,52400.0,41.8514,41.8997,41.4729,41.8434,52400.0
2007-11-07 13:30:00,51.93,52.05,51.8,51.93,43400.0,41.8192,41.9158,41.7145,41.8192,43400.0
2007-11-07 14:00:00,51.93,52.05,51.75,51.88,58700.0,41.8192,41.9158,41.6743,41.7789,58700.0
2007-11-07 14:30:00,51.92,52.03,51.62,51.67,42100.0,41.8112,41.8997,41.5696,41.6098,42100.0
2007-11-07 15:00:00,51.74,51.97,51.64,51.76,78500.0,41.6662,41.8514,41.5857,41.6823,78500.0
2007-11-07 15:30:00,51.75,51.9,51.5,51.68,173900.0,41.6743,41.7951,41.4729,41.6179,173900.0
2007-11-08 09:30:00,51.96,51.96,50.34,50.49,89600.0,41.8434,41.8434,40.5388,40.6596,89600.0
2007-11-08 10:00:00,50.44,50.99,50.3,50.86,154700.0,40.6193,41.0622,40.5066,40.9575,154700.0
2007-11-08 10:30:00,50.86,51.06,50.65,50.95,71700.0,40.9575,41.1186,40.7884,41.03,71700.0
2007-11-08 11:00:00,50.94,51.04,50.65,50.85,46900.0,41.022,41.1025,40.7884,40.9495,46900.0
2007-11-08 11:30:00,50.81,50.89,50.61,50.73,61200.0,40.9173,40.9817,40.7562,40.8529,61200.0
2007-11-08 12:00:00,50.78,50.83,50.0,50.12,92300.0,40.8931,40.9334,40.265,40.3616,92300.0
2007-11-08 12:30:00,50.12,50.3,49.95,50.01,68200.0,40.3616,40.5066,40.2247,40.273,68200.0
2007-11-08 13:00:00,50.01,50.08,49.52,49.67,93100.0,40.273,40.3294,39.8784,39.9992,93100.0
2007-11-08 13:30:00,49.69,50.15,49.58,50.1,103400.0,40.0153,40.3858,39.9268,40.3455,103400.0
2007-11-08 14:00:00,50.09,50.14,49.75,49.88,89400.0,40.3375,40.3777,40.0637,40.1683,89400.0
2007-11-08 14:30:00,49.89,50.0,49.75,49.91,116900.0,40.1764,40.265,40.0637,40.1925,116900.0
2007-11-08 15:00:00,49.9,50.41,49.75,50.22,185000.0,40.1845,40.5952,40.0637,40.4422,185000.0
2007-11-08 15:30:00,50.23,50.89,50.19,50.76,151400.0,40.4502,40.9817,40.418,40.877,151400.0
2007-11-09 09:30:00,50.0,50.62,49.75,50.14,45500.0,40.265,40.7643,40.0637,40.3777,45500.0
2007-11-09 10:00:00,50.13,50.56,50.04,50.33,51900.0,40.3697,40.716,40.2972,40.5307,51900.0
2007-11-09 10:30:00,50.38,50.38,50.02,50.15,40500.0,40.571,40.571,40.2811,40.3858,40500.0
2007-11-09 11:00:00,50.12,50.15,49.55,49.85,46900.0,40.3616,40.3858,39.9026,40.1442,46900.0
2007-11-09 11:30:00,49.89,50.19,49.86,50.1,51800.0,40.1764,40.418,40.1522,40.3455,51800.0
2007-11-09 12:00:00,50.07,50.07,49.57,49.57,49000.0,40.3214,40.3214,39.9187,39.9187,49000.0
2007-11-09 12:30:00,49.66,49.8,49.31,49.43,57800.0,39.9912,40.1039,39.7093,39.806,57800.0
2007-11-09 13:00:00,49.39,49.44,49.17,49.18,58500.0,39.7738,39.814,39.5966,39.6046,58500.0
2007-11-09 13:30:00,49.17,49.45,49.1,49.4,43300.0,39.5966,39.8221,39.5402,39.7818,43300.0
2007-11-09 14:00:00,49.39,49.74,49.29,49.57,54100.0,39.7738,40.0556,39.6932,39.9187,54100.0
2007-11-09 14:30:00,49.57,49.86,49.43,49.8,47000.0,39.9187,40.1522,39.806,40.1039,47000.0
2007-11-09 15:00:00,49.8,49.95,49.51,49.73,45300.0,40.1039,40.2247,39.8704,40.0476,45300.0
2007-11-09 15:30:00,49.73,49.75,48.93,49.08,108500.0,40.0476,40.0637,39.4033,39.5241,108500.0
2007-11-12 09:30:00,48.9,49.96,48.9,49.78,50600.0,39.3792,40.2328,39.3792,40.0878,50600.0
2007-11-12 10:00:00,49.8,49.87,49.52,49.7,37600.0,40.1039,40.1603,39.8784,40.0234,37600.0
2007-11-12 10:30:00,49.71,50.0,49.67,49.93,39700.0,40.0314,40.265,39.9992,40.2086,39700.0
2007-11-12 11:00:00,49.93,50.38,49.89,50.37,51800.0,40.2086,40.571,40.1764,40.5629,51800.0
2007-11-12 11:30:00,50.37,50.37,49.91,50.02,38100.0,40.5629,40.5629,40.1925,40.2811,38100.0
2007-11-12 12:00:00,50.03,50.27,50.01,50.25,28100.0,40.2891,40.4824,40.273,40.4663,28100.0
2007-11-12 12:30:00,50.28,50.53,50.26,50.37,39200.0,40.4905,40.6918,40.4744,40.5629,39200.0
2007-11-12 13:00:00,50.37,50.53,50.34,50.5,41300.0,40.5629,40.6918,40.5388,40.6676,41300.0
2007-11-12 13:30:00,50.52,50.55,49.97,50.14,91600.0,40.6837,40.7079,40.2408,40.3777,91600.0
2007-11-12 14:00:00,50.16,50.39,50.01,50.35,117100.0,40.3938,40.5791,40.273,40.5468,117100.0
2007-11-12 14:30:00,50.35,50.79,50.35,50.62,76700.0,40.5468,40.9012,40.5468,40.7643,76700.0
2007-11-12 15:00:00,50.63,50.73,50.33,50.53,114300.0,40.7723,40.8529,40.5307,40.6918,114300.0
2007-11-12 15:30:00,50.52,50.61,50.04,50.11,138100.0,40.6837,40.7562,40.2972,40.3536,138100.0
2007-11-13 09:30:00,50.63,50.69,50.01,50.32,39900.0,40.8512,40.8996,40.3509,40.6011,39900.0
2007-11-13 10:00:00,50.32,50.67,50.32,50.67,27300.0,40.6011,40.8835,40.6011,40.8835,27300.0
2007-11-13 10:30:00,50.62,50.85,50.45,50.51,53100.0,40.8431,41.0287,40.706,40.7544,53100.0
2007-11-13 11:00:00,50.5,50.72,50.3,50.51,34900.0,40.7463,40.9238,40.5849,40.7544,34900.0
2007-11-13 11:30:00,50.53,50.54,50.29,50.44,25300.0,40.7705,40.7786,40.5769,40.6979,25300.0
2007-11-13 12:00:00,50.41,50.58,50.25,50.43,38500.0,40.6737,40.8108,40.5446,40.6898,38500.0
2007-11-13 12:30:00,50.43,50.56,50.25,50.32,23600.0,40.6898,40.7947,40.5446,40.6011,23600.0
2007-11-13 13:00:00,50.33,50.75,50.31,50.75,69800.0,40.6091,40.948,40.593,40.948,69800.0
2007-11-13 13:30:00,50.74,51.11,50.66,51.03,49700.0,40.9399,41.2385,40.8754,41.1739,49700.0
2007-11-13 14:00:00,51.03,51.23,50.91,51.2,58300.0,41.1739,41.3353,41.0771,41.3111,58300.0
2007-11-13 14:30:00,51.19,51.38,50.98,51.36,86600.0,41.303,41.4563,41.1336,41.4402,86600.0
2007-11-13 15:00:00,51.37,51.89,51.37,51.62,94400.0,41.4483,41.8678,41.4483,41.65,94400.0
2007-11-13 15:30:00,51.61,51.82,51.57,51.57,92000.0,41.6419,41.8113,41.6096,41.6096,92000.0
2007-11-14 09:30:00,52.08,52.57,50.7,50.95,69500.0,42.0211,42.4165,40.9077,41.1094,69500.0
2007-11-14 10:00:00,50.9,51.05,50.75,50.82,31400.0,41.069,41.1901,40.948,41.0045,31400.0
2007-11-14 10:30:00,50.85,50.85,50.68,50.68,35000.0,41.0287,41.0287,40.8915,40.8915,35000.0
2007-11-14 11:00:00,50.68,50.68,50.23,50.58,43200.0,40.8915,40.8915,40.5284,40.8108,43200.0
2007-11-14 11:30:00,50.59,50.83,50.43,50.47,23100.0,40.8189,41.0126,40.6898,40.7221,23100.0
2007-11-14 12:00:00,50.48,50.88,50.4,50.88,28100.0,40.7302,41.0529,40.6656,41.0529,28100.0
2007-11-14 12:30:00,50.89,50.91,50.62,50.62,18200.0,41.061,41.0771,40.8431,40.8431,18200.0
2007-11-14 13:00:00,50.67,50.82,50.6,50.76,44000.0,40.8835,41.0045,40.827,40.9561,44000.0
2007-11-14 13:30:00,50.78,50.79,50.48,50.48,26800.0,40.9722,40.9803,40.7302,40.7302,26800.0
2007-11-14 14:00:00,50.46,50.88,50.44,50.76,43200.0,40.714,41.0529,40.6979,40.9561,43200.0
2007-11-14 14:30:00,50.73,50.85,50.4,50.4,70400.0,40.9319,41.0287,40.6656,40.6656,70400.0
2007-11-14 15:00:00,50.4,50.5,50.33,50.48,58300.0,40.6656,40.7463,40.6091,40.7302,58300.0
2007-11-14 15:30:00,50.49,50.5,49.85,49.94,126500.0,40.7382,40.7463,40.2218,40.2945,126500.0
2007-11-15 09:30:00,50.0,50.0,48.9,49.04,83600.0,40.3429,40.3429,39.4553,39.5683,83600.0
2007-11-15 10:00:00,49.08,49.19,48.75,48.82,69900.0,39.6006,39.6893,39.3343,39.3908,69900.0
2007-11-15 10:30:00,48.82,49.2,48.54,48.96,71900.0,39.3908,39.6974,39.1649,39.5037,71900.0
2007-11-15 11:00:00,48.97,49.23,48.9,49.12,59300.0,39.5118,39.7216,39.4553,39.6328,59300.0
2007-11-15 11:30:00,49.12,49.17,48.91,48.96,75900.0,39.6328,39.6732,39.4634,39.5037,75900.0
2007-11-15 12:00:00,48.96,49.15,48.92,48.95,71300.0,39.5037,39.657,39.4715,39.4957,71300.0
2007-11-15 12:30:00,48.95,49.1,48.76,48.93,94000.0,39.4957,39.6167,39.3424,39.4795,94000.0
2007-11-15 13:00:00,48.93,49.09,48.79,48.79,43300.0,39.4795,39.6086,39.3666,39.3666,43300.0
2007-11-15 13:30:00,48.76,49.0,48.65,48.7,34000.0,39.3424,39.536,39.2536,39.294,34000.0
2007-11-15 14:00:00,48.72,48.93,48.4,48.78,65600.0,39.3101,39.4795,39.0519,39.3585,65600.0
2007-11-15 14:30:00,48.79,48.96,48.33,48.33,58300.0,39.3666,39.5037,38.9954,38.9954,58300.0
2007-11-15 15:00:00,48.38,48.62,48.25,48.33,55600.0,39.0358,39.2294,38.9309,38.9954,55600.0
2007-11-15 15:30:00,48.33,48.82,48.18,48.79,125400.0,38.9954,39.3908,38.8744,39.3666,125400.0
2007-11-16 09:30:00,48.94,49.06,48.1,48.75,55300.0,39.4876,39.5844,38.8098,39.3343,55300.0
2007-11-16 10:00:00,48.75,48.84,48.19,48.58,63400.0,39.3343,39.4069,38.8825,39.1971,63400.0
2007-11-16 10:30:00,48.6,49.08,48.47,49.0,141400.0,39.2133,39.6006,39.1084,39.536,141400.0
2007-11-16 11:00:00,49.03,49.55,48.96,49.11,164200.0,39.5602,39.9798,39.5037,39.6248,164200.0
2007-11-16 11:30:00,49.1,49.13,48.89,48.98,50800.0,39.6167,39.6409,39.4473,39.5199,50800.0
2007-11-16 12:00:00,48.89,49.06,48.71,48.72,60600.0,39.4473,39.5844,39.302,39.3101,60600.0
2007-11-16 12:30:00,48.74,48.82,48.28,48.33,45000.0,39.3262,39.3908,38.9551,38.9954,45000.0
2007-11-16 13:00:00,48.36,48.56,48.14,48.19,50600.0,39.0196,39.181,38.8421,38.8825,50600.0
2007-11-16 13:30:00,48.18,48.25,47.9,48.01,82000.0,38.8744,38.9309,38.6485,38.7372,82000.0
2007-11-16 14:00:00,48.02,48.03,47.59,47.82,69700.0,38.7453,38.7534,38.3983,38.5839,69700.0
2007-11-16 14:30:00,47.84,47.84,47.45,47.61,73300.0,38.6001,38.6001,38.2854,38.4145,73300.0
2007-11-16 15:00:00,47.59,47.63,47.11,47.28,180100.0,38.3983,38.4306,38.011,38.1482,180100.0
2007-11-16 15:30:00,47.28,47.5,47.07,47.43,292700.0,38.1482,38.3257,37.9788,38.2692,292700.0
2007-11-19 09:30:00,47.26,47.26,46.45,46.53,86800.0,38.1321,38.1321,37.4785,37.5431,86800.0
2007-11-19 10:00:00,46.54,46.84,46.52,46.67,48800.0,37.5511,37.7932,37.535,37.656,48800.0
2007-11-19 10:30:00,46.58,46.69,46.41,46.61,45100.0,37.5834,37.6722,37.4462,37.6076,45100.0
2007-11-19 11:00:00,46.62,46.79,46.5,46.73,43100.0,37.6157,37.7529,37.5189,37.7044,43100.0
2007-11-19 11:30:00,46.73,46.81,46.6,46.72,21500.0,37.7044,37.769,37.5996,37.6964,21500.0
2007-11-19 12:00:00,46.66,46.89,46.61,46.75,35000.0,37.648,37.8335,37.6076,37.7206,35000.0
2007-11-19 12:30:00,46.79,46.79,46.5,46.56,61500.0,37.7529,37.7529,37.5189,37.5673,61500.0
2007-11-19 13:00:00,46.58,46.74,46.2,46.68,41300.0,37.5834,37.7125,37.2768,37.6641,41300.0
2007-11-19 13:30:00,46.69,46.73,46.2,46.23,30000.0,37.6722,37.7044,37.2768,37.301,30000.0
2007-11-19 14:00:00,46.28,46.77,46.28,46.72,39300.0,37.3414,37.7367,37.3414,37.6964,39300.0
2007-11-19 14:30:00,46.76,47.0,46.6,46.77,45200.0,37.7286,37.9223,37.5996,37.7367,45200.0
2007-11-19 15:00:00,46.75,46.85,46.64,46.74,78900.0,37.7206,37.8013,37.6318,37.7125,78900.0
2007-11-19 15:30:00,46.71,46.81,46.38,46.42,99000.0,37.6883,37.769,37.422,37.4543,99000.0
2007-11-20 09:30:00,46.37,47.02,46.09,46.65,40600.0,37.414,37.9384,37.1881,37.6399,40600.0
2007-11-20 10:00:00,46.71,46.88,46.6,46.88,48500.0,37.6883,37.8255,37.5996,37.8255,48500.0
2007-11-20 10:30:00,46.83,47.25,46.72,47.11,42500.0,37.7851,38.124,37.6964,38.011,42500.0
2007-11-20 11:00:00,47.07,47.08,46.83,47.03,28300.0,37.9788,37.9868,37.7851,37.9465,28300.0
2007-11-20 11:30:00,47.01,47.15,46.97,47.14,35200.0,37.9304,38.0433,37.8981,38.0353,35200.0
2007-11-20 12:00:00,47.13,47.13,46.94,47.11,58900.0,38.0272,38.0272,37.8739,38.011,58900.0
2007-11-20 12:30:00,47.1,47.11,46.79,47.01,74800.0,38.003,38.011,37.7529,37.9304,74800.0
2007-11-20 13:00:00,46.96,46.97,46.54,46.79,142400.0,37.89,37.8981,37.5511,37.7529,142400.0
2007-11-20 13:30:00,46.76,47.1,46.72,46.91,50400.0,37.7286,38.003,37.6964,37.8497,50400.0
2007-11-20 14:00:00,46.9,47.28,46.81,46.85,119200.0,37.8416,38.1482,37.769,37.8013,119200.0
2007-11-20 14:30:00,46.86,46.96,46.39,46.55,124800.0,37.8093,37.89,37.4301,37.5592,124800.0
2007-11-20 15:00:00,46.55,46.87,46.32,46.87,101600.0,37.5592,37.8174,37.3736,37.8174,101600.0
2007-11-20 15:30:00,46.88,47.42,46.88,47.35,206200.0,37.8255,38.2612,37.8255,38.2047,206200.0
2007-11-21 09:30:00,46.97,47.16,46.47,46.47,55900.0,37.8981,38.0514,37.4947,37.4947,55900.0
2007-11-21 10:00:00,46.48,46.7,46.19,46.62,52800.0,37.5027,37.6802,37.2687,37.6157,52800.0
2007-11-21 10:30:00,46.59,46.7,46.48,46.57,58400.0,37.5915,37.6802,37.5027,37.5753,58400.0
2007-11-21 11:00:00,46.52,46.64,46.27,46.34,82600.0,37.535,37.6318,37.3333,37.3898,82600.0
2007-11-21 11:30:00,46.34,46.35,46.09,46.24,43000.0,37.3898,37.3978,37.1881,37.3091,43000.0
2007-11-21 12:00:00,46.24,46.48,46.2,46.37,45700.0,37.3091,37.5027,37.2768,37.414,45700.0
2007-11-21 12:30:00,46.36,46.88,46.24,46.88,61900.0,37.4059,37.8255,37.3091,37.8255,61900.0
2007-11-21 13:00:00,46.86,46.97,46.55,46.61,39400.0,37.8093,37.8981,37.5592,37.6076,39400.0
2007-11-21 13:30:00,46.54,46.69,46.34,46.55,32900.0,37.5511,37.6722,37.3898,37.5592,32900.0
2007-11-21 14:00:00,46.55,46.91,46.45,46.89,42500.0,37.5592,37.8497,37.4785,37.8335,42500.0
2007-11-21 14:30:00,46.9,47.25,46.9,47.13,66300.0,37.8416,38.124,37.8416,38.0272,66300.0
2007-11-21 15:00:00,47.16,47.41,46.96,47.02,81800.0,38.0514,38.2531,37.89,37.9384,81800.0
2007-11-21 15:30:00,47.03,47.08,46.77,46.77,77300.0,37.9465,37.9868,37.7367,37.7367,77300.0
2007-11-23 09:30:00,46.96,47.29,46.55,46.66,38700.0,37.89,38.1563,37.5592,37.648,38700.0
2007-11-23 10:00:00,46.6,46.9,46.46,46.81,18200.0,37.5996,37.8416,37.4866,37.769,18200.0
2007-11-23 10:30:00,46.83,47.1,46.75,47.08,35800.0,37.7851,38.003,37.7206,37.9868,35800.0
2007-11-23 11:00:00,47.05,47.1,46.95,46.97,26800.0,37.9626,38.003,37.882,37.8981,26800.0
2007-11-23 11:30:00,46.99,47.05,46.96,46.98,26000.0,37.9142,37.9626,37.89,37.9062,26000.0
2007-11-23 12:00:00,47.0,47.05,46.95,47.01,25600.0,37.9223,37.9626,37.882,37.9304,25600.0
2007-11-23 12:30:00,47.05,47.1,46.94,47.0,40900.0,37.9626,38.003,37.8739,37.9223,40900.0
2007-11-26 09:30:00,46.89,47.46,46.61,47.44,56800.0,37.8335,38.2934,37.6076,38.2773,56800.0
2007-11-26 10:00:00,47.45,47.75,47.37,47.54,44800.0,38.2854,38.5274,38.2208,38.358,44800.0
2007-11-26 10:30:00,47.52,47.75,47.49,47.65,45300.0,38.3419,38.5274,38.3177,38.4468,45300.0
2007-11-26 11:00:00,47.65,47.79,47.34,47.34,23400.0,38.4468,38.5597,38.1966,38.1966,23400.0
2007-11-26 11:30:00,47.37,47.48,47.22,47.27,14200.0,38.2208,38.3096,38.0998,38.1401,14200.0
2007-11-26 12:00:00,47.27,47.61,47.27,47.61,24800.0,38.1401,38.4145,38.1401,38.4145,24800.0
2007-11-26 12:30:00,47.66,47.82,47.56,47.8,24800.0,38.4548,38.5839,38.3741,38.5678,24800.0
2007-11-26 13:00:00,47.8,47.84,47.48,47.52,31800.0,38.5678,38.6001,38.3096,38.3419,31800.0
2007-11-26 13:30:00,47.58,47.69,47.09,47.18,22200.0,38.3903,38.479,37.9949,38.0675,22200.0
2007-11-26 14:00:00,47.18,47.24,46.99,47.1,25800.0,38.0675,38.1159,37.9142,38.003,25800.0
2007-11-26 14:30:00,47.09,47.21,46.82,46.83,26800.0,37.9949,38.0917,37.7771,37.7851,26800.0
2007-11-26 15:00:00,46.83,46.84,46.28,46.38,53200.0,37.7851,37.7932,37.3414,37.422,53200.0
2007-11-26 15:30:00,46.41,46.59,46.22,46.26,67500.0,37.4462,37.5915,37.2929,37.3252,67500.0
2007-11-27 09:30:00,45.9,46.07,44.85,45.78,275300.0,37.0348,37.1719,36.1876,36.9379,275300.0
2007-11-27 10:00:00,45.75,46.11,45.49,46.07,229200.0,36.9137,37.2042,36.7039,37.1719,229200.0
2007-11-27 10:30:00,46.07,46.27,45.95,46.24,165000.0,37.1719,37.3333,37.0751,37.3091,165000.0
2007-11-27 11:00:00,46.24,46.6,46.04,46.48,131000.0,37.3091,37.5996,37.1477,37.5027,131000.0
2007-11-27 11:30:00,46.48,46.77,46.22,46.25,74300.0,37.5027,37.7367,37.2929,37.3172,74300.0
2007-11-27 12:00:00,46.25,46.46,46.05,46.27,63800.0,37.3172,37.4866,37.1558,37.3333,63800.0
2007-11-27 12:30:00,46.32,46.62,46.14,46.17,55500.0,37.3736,37.6157,37.2284,37.2526,55500.0
2007-11-27 13:00:00,46.15,46.52,46.12,46.51,64300.0,37.2365,37.535,37.2123,37.5269,64300.0
2007-11-27 13:30:00,46.49,46.49,46.1,46.14,66900.0,37.5108,37.5108,37.1961,37.2284,66900.0
2007-11-27 14:00:00,46.14,46.15,45.77,46.05,120200.0,37.2284,37.2365,36.9299,37.1558,120200.0
2007-11-27 14:30:00,46.06,46.09,45.67,45.86,112400.0,37.1638,37.1881,36.8492,37.0025,112400.0
2007-11-27 15:00:00,45.85,46.17,45.57,45.93,156800.0,36.9944,37.2526,36.7685,37.059,156800.0
2007-11-27 15:30:00,45.93,46.83,45.93,46.62,191200.0,37.059,37.7851,37.059,37.6157,191200.0
2007-11-28 09:30:00,46.98,47.93,46.98,47.75,163500.0,37.9062,38.6727,37.9062,38.5274,163500.0
2007-11-28 10:00:00,47.72,47.98,47.66,47.94,63500.0,38.5032,38.713,38.4548,38.6807,63500.0
2007-11-28 10:30:00,47.96,48.16,47.95,48.0,83300.0,38.6969,38.8582,38.6888,38.7292,83300.0
2007-11-28 11:00:00,48.01,48.12,47.74,47.94,33500.0,38.7372,38.826,38.5194,38.6807,33500.0
2007-11-28 11:30:00,47.96,48.02,47.72,47.99,33100.0,38.6969,38.7453,38.5032,38.7211,33100.0
2007-11-28 12:00:00,47.98,48.21,47.8,47.83,48700.0,38.713,38.8986,38.5678,38.592,48700.0
2007-11-28 12:30:00,47.83,47.83,47.61,47.69,51000.0,38.592,38.592,38.4145,38.479,51000.0
2007-11-28 13:00:00,47.65,47.71,47.51,47.64,88900.0,38.4468,38.4952,38.3338,38.4387,88900.0
2007-11-28 13:30:00,47.64,47.75,47.55,47.59,78200.0,38.4387,38.5274,38.3661,38.3983,78200.0
2007-11-28 14:00:00,47.58,47.63,47.5,47.55,69300.0,38.3903,38.4306,38.3257,38.3661,69300.0
2007-11-28 14:30:00,47.55,47.65,47.55,47.63,55500.0,38.3661,38.4468,38.3661,38.4306,55500.0
2007-11-28 15:00:00,47.61,48.14,47.59,48.12,60100.0,38.4145,38.8421,38.3983,38.826,60100.0
2007-11-28 15:30:00,48.14,48.17,47.87,48.01,88300.0,38.8421,38.8663,38.6243,38.7372,88300.0
2007-11-29 09:30:00,47.76,47.88,47.45,47.64,31500.0,38.5355,38.6323,38.2854,38.4387,31500.0
2007-11-29 10:00:00,47.64,47.85,47.58,47.77,90800.0,38.4387,38.6081,38.3903,38.5436,90800.0
2007-11-29 10:30:00,47.78,48.16,47.75,48.03,84600.0,38.5516,38.8582,38.5274,38.7534,84600.0
2007-11-29 11:00:00,48.01,48.47,48.0,48.37,58900.0,38.7372,39.1084,38.7292,39.0277,58900.0
2007-11-29 11:30:00,48.31,48.47,48.21,48.31,27300.0,38.9793,39.1084,38.8986,38.9793,27300.0
2007-11-29 12:00:00,48.28,48.29,48.0,48.12,44100.0,38.9551,38.9631,38.7292,38.826,44100.0
2007-11-29 12:30:00,48.13,48.34,48.02,48.1,40800.0,38.834,39.0035,38.7453,38.8098,40800.0
2007-11-29 13:00:00,48.1,48.27,48.03,48.06,41800.0,38.8098,38.947,38.7534,38.7776,41800.0
2007-11-29 13:30:00,48.06,48.38,47.81,48.33,61600.0,38.7776,39.0358,38.5758,38.9954,61600.0
2007-11-29 14:00:00,48.27,48.57,48.13,48.56,45400.0,38.947,39.1891,38.834,39.181,45400.0
2007-11-29 14:30:00,48.56,48.65,48.43,48.49,60600.0,39.181,39.2536,39.0761,39.1245,60600.0
2007-11-29 15:00:00,48.49,48.5,48.29,48.48,60900.0,39.1245,39.1326,38.9631,39.1164,60900.0
2007-11-29 15:30:00,48.46,48.46,48.19,48.25,78900.0,39.1003,39.1003,38.8825,38.9309,78900.0
2007-11-30 09:30:00,48.9,49.49,48.61,48.67,47200.0,39.4553,39.9314,39.2213,39.2697,47200.0
2007-11-30 10:00:00,48.72,48.85,48.54,48.74,57100.0,39.3101,39.415,39.1649,39.3262,57100.0
2007-11-30 10:30:00,48.75,48.76,48.46,48.61,82600.0,39.3343,39.3424,39.1003,39.2213,82600.0
2007-11-30 11:00:00,48.61,48.66,48.25,48.26,49500.0,39.2213,39.2617,38.9309,38.9389,49500.0
2007-11-30 11:30:00,48.3,48.3,48.03,48.14,30100.0,38.9712,38.9712,38.7534,38.8421,30100.0
2007-11-30 12:00:00,48.13,48.13,47.85,47.86,21800.0,38.834,38.834,38.6081,38.6162,21800.0
2007-11-30 12:30:00,47.85,47.93,47.83,47.91,11500.0,38.6081,38.6727,38.592,38.6565,11500.0
2007-11-30 13:00:00,47.89,48.05,47.85,48.04,17000.0,38.6404,38.7695,38.6081,38.7614,17000.0
2007-11-30 13:30:00,48.05,48.22,47.93,48.15,20700.0,38.7695,38.9067,38.6727,38.8502,20700.0
2007-11-30 14:00:00,48.14,48.27,47.86,48.04,25500.0,38.8421,38.947,38.6162,38.7614,25500.0
2007-11-30 14:30:00,48.04,48.09,47.85,47.92,29600.0,38.7614,38.8018,38.6081,38.6646,29600.0
2007-11-30 15:00:00,47.93,47.97,47.66,47.87,66900.0,38.6727,38.7049,38.4548,38.6243,66900.0
2007-11-30 15:30:00,47.9,48.05,47.76,48.03,94200.0,38.6485,38.7695,38.5355,38.7534,94200.0
2007-12-03 09:30:00,48.0,48.03,47.74,47.81,64400.0,38.7292,38.7534,38.5194,38.5758,64400.0
2007-12-03 10:00:00,47.77,47.96,47.7,47.87,43700.0,38.5436,38.6969,38.4871,38.6243,43700.0
2007-12-03 10:30:00,47.83,48.36,47.83,48.29,24200.0,38.592,39.0196,38.592,38.9631,24200.0
2007-12-03 11:00:00,48.24,48.37,48.16,48.29,37700.0,38.9228,39.0277,38.8582,38.9631,37700.0
2007-12-03 11:30:00,48.28,48.45,48.23,48.36,22000.0,38.9551,39.0922,38.9147,39.0196,22000.0
2007-12-03 12:00:00,48.36,48.5,48.28,48.43,29900.0,39.0196,39.1326,38.9551,39.0761,29900.0
2007-12-03 12:30:00,48.42,48.78,48.42,48.65,32500.0,39.068,39.3585,39.068,39.2536,32500.0
2007-12-03 13:00:00,48.64,48.75,48.51,48.6,43900.0,39.2455,39.3343,39.1406,39.2133,43900.0
2007-12-03 13:30:00,48.62,48.63,48.37,48.37,27700.0,39.2294,39.2375,39.0277,39.0277,27700.0
2007-12-03 14:00:00,48.37,48.49,48.27,48.27,30500.0,39.0277,39.1245,38.947,38.947,30500.0
2007-12-03 14:30:00,48.24,48.32,48.17,48.22,35400.0,38.9228,38.9873,38.8663,38.9067,35400.0
2007-12-03 15:00:00,48.21,48.3,47.91,48.18,46700.0,38.8986,38.9712,38.6565,38.8744,46700.0
2007-12-03 15:30:00,48.16,48.18,47.96,48.04,51000.0,38.8582,38.8744,38.6969,38.7614,51000.0
2007-12-04 09:30:00,47.64,47.64,47.28,47.49,41100.0,38.4387,38.4387,38.1482,38.3177,41100.0
2007-12-04 10:00:00,47.45,47.79,47.45,47.76,44800.0,38.2854,38.5597,38.2854,38.5355,44800.0
2007-12-04 10:30:00,47.73,47.78,47.5,47.57,32100.0,38.5113,38.5516,38.3257,38.3822,32100.0
2007-12-04 11:00:00,47.6,47.68,47.54,47.62,16200.0,38.4064,38.471,38.358,38.4225,16200.0
2007-12-04 11:30:00,47.64,47.83,47.58,47.76,49500.0,38.4387,38.592,38.3903,38.5355,49500.0
2007-12-04 12:00:00,47.74,47.9,47.72,47.84,16600.0,38.5194,38.6485,38.5032,38.6001,16600.0
2007-12-04 12:30:00,47.83,47.9,47.7,47.84,25300.0,38.592,38.6485,38.4871,38.6001,25300.0
2007-12-04 13:00:00,47.86,47.94,47.74,47.74,23100.0,38.6162,38.6807,38.5194,38.5194,23100.0
2007-12-04 13:30:00,47.7,48.0,47.7,48.0,28700.0,38.4871,38.7292,38.4871,38.7292,28700.0
2007-12-04 14:00:00,47.99,48.0,47.85,47.92,28800.0,38.7211,38.7292,38.6081,38.6646,28800.0
2007-12-04 14:30:00,47.91,47.93,47.74,47.88,34100.0,38.6565,38.6727,38.5194,38.6323,34100.0
2007-12-04 15:00:00,47.89,48.06,47.8,47.94,25900.0,38.6404,38.7776,38.5678,38.6807,25900.0
2007-12-04 15:30:00,47.95,48.01,47.78,47.99,68800.0,38.6888,38.7372,38.5516,38.7211,68800.0
2007-12-05 09:30:00,48.41,48.78,48.23,48.38,35600.0,39.06,39.3585,38.9147,39.0358,35600.0
2007-12-05 10:00:00,48.4,48.75,48.37,48.71,52900.0,39.0519,39.3343,39.0277,39.302,52900.0
2007-12-05 10:30:00,48.7,48.7,48.42,48.59,33000.0,39.294,39.294,39.068,39.2052,33000.0
2007-12-05 11:00:00,48.61,48.89,48.47,48.89,41400.0,39.2213,39.4473,39.1084,39.4473,41400.0
2007-12-05 11:30:00,48.93,49.08,48.91,49.08,23100.0,39.4795,39.6006,39.4634,39.6006,23100.0
2007-12-05 12:00:00,49.11,49.21,49.02,49.18,40400.0,39.6248,39.7054,39.5521,39.6812,40400.0
2007-12-05 12:30:00,49.19,49.29,48.75,49.17,80000.0,39.6893,39.77,39.3343,39.6732,80000.0
2007-12-05 13:00:00,49.16,49.33,49.15,49.31,37300.0,39.6651,39.8023,39.657,39.7861,37300.0
2007-12-05 13:30:00,49.27,49.93,49.24,49.89,72900.0,39.7539,40.2864,39.7297,40.2541,72900.0
2007-12-05 14:00:00,49.89,50.14,49.56,49.75,104700.0,40.2541,40.4558,39.9878,40.1412,104700.0
2007-12-05 14:30:00,49.72,49.72,49.36,49.54,45500.0,40.1169,40.1169,39.8265,39.9717,45500.0
2007-12-05 15:00:00,49.55,49.67,49.44,49.55,68100.0,39.9798,40.0766,39.891,39.9798,68100.0
2007-12-05 15:30:00,49.56,49.81,49.49,49.74,81100.0,39.9878,40.1896,39.9314,40.1331,81100.0
2007-12-06 09:30:00,49.64,50.21,49.56,49.88,44500.0,40.0524,40.5123,39.9878,40.246,44500.0
2007-12-06 10:00:00,49.85,50.0,49.76,49.78,58400.0,40.2218,40.3429,40.1492,40.1654,58400.0
2007-12-06 10:30:00,49.78,49.86,49.6,49.82,28800.0,40.1654,40.2299,40.0201,40.1976,28800.0
2007-12-06 11:00:00,49.81,49.95,49.65,49.84,23400.0,40.1896,40.3025,40.0605,40.2138,23400.0
2007-12-06 11:30:00,49.81,49.87,49.7,49.7,17500.0,40.1896,40.238,40.1008,40.1008,17500.0
2007-12-06 12:00:00,49.73,49.92,49.7,49.76,39300.0,40.125,40.2783,40.1008,40.1492,39300.0
2007-12-06 12:30:00,49.76,49.88,49.71,49.83,22300.0,40.1492,40.246,40.1089,40.2057,22300.0
2007-12-06 13:00:00,49.83,49.9,49.73,49.83,29700.0,40.2057,40.2622,40.125,40.2057,29700.0
2007-12-06 13:30:00,49.82,49.88,49.7,49.76,17100.0,40.1976,40.246,40.1008,40.1492,17100.0
2007-12-06 14:00:00,49.72,49.94,49.72,49.83,50000.0,40.1169,40.2945,40.1169,40.2057,50000.0
2007-12-06 14:30:00,49.84,50.18,49.84,50.18,44500.0,40.2138,40.4881,40.2138,40.4881,44500.0
2007-12-06 15:00:00,50.18,50.28,50.17,50.24,38400.0,40.4881,40.5688,40.48,40.5365,38400.0
2007-12-06 15:30:00,50.23,50.63,49.8,50.58,126000.0,40.5284,40.8512,40.1815,40.8108,126000.0
2007-12-07 09:30:00,50.59,50.94,50.49,50.83,38200.0,40.8189,41.1013,40.7382,41.0126,38200.0
2007-12-07 10:00:00,50.87,50.96,50.75,50.91,39500.0,41.0448,41.1175,40.948,41.0771,39500.0
2007-12-07 10:30:00,50.93,51.11,50.86,51.08,69400.0,41.0932,41.2385,41.0368,41.2143,69400.0
2007-12-07 11:00:00,51.1,51.28,50.91,50.95,51300.0,41.2304,41.3756,41.0771,41.1094,51300.0
2007-12-07 11:30:00,50.94,51.2,50.89,51.1,19600.0,41.1013,41.3111,41.061,41.2304,19600.0
2007-12-07 12:00:00,51.12,51.28,51.03,51.15,54500.0,41.2465,41.3756,41.1739,41.2708,54500.0
2007-12-07 12:30:00,51.16,51.25,50.89,50.93,56200.0,41.2788,41.3514,41.061,41.0932,56200.0
2007-12-07 13:00:00,50.94,51.11,50.94,51.03,37500.0,41.1013,41.2385,41.1013,41.1739,37500.0
2007-12-07 13:30:00,51.04,51.11,50.92,50.98,18500.0,41.182,41.2385,41.0852,41.1336,18500.0
2007-12-07 14:00:00,50.97,51.04,50.93,50.93,29800.0,41.1255,41.182,41.0932,41.0932,29800.0
2007-12-07 14:30:00,50.95,51.23,50.94,51.05,17700.0,41.1094,41.3353,41.1013,41.1901,17700.0
2007-12-07 15:00:00,51.05,51.08,50.88,51.0,57100.0,41.1901,41.2143,41.0529,41.1497,57100.0
2007-12-07 15:30:00,51.02,51.11,50.94,51.06,101400.0,41.1659,41.2385,41.1013,41.1981,101400.0
2007-12-10 09:30:00,51.5,51.5,50.75,50.96,43800.0,41.5532,41.5532,40.948,41.1175,43800.0
2007-12-10 10:00:00,50.96,51.23,50.9,50.99,47200.0,41.1175,41.3353,41.069,41.1417,47200.0
2007-12-10 10:30:00,50.99,51.0,50.88,50.95,84900.0,41.1417,41.1497,41.0529,41.1094,84900.0
2007-12-10 11:00:00,50.95,50.96,50.83,50.89,37800.0,41.1094,41.1175,41.0126,41.061,37800.0
2007-12-10 11:30:00,50.86,50.9,50.76,50.8,34400.0,41.0368,41.069,40.9561,40.9884,34400.0
2007-12-10 12:00:00,50.81,50.82,50.65,50.7,31400.0,40.9964,41.0045,40.8673,40.9077,31400.0
2007-12-10 12:30:00,50.7,50.8,50.7,50.72,23500.0,40.9077,40.9884,40.9077,40.9238,23500.0
2007-12-10 13:00:00,50.72,50.77,50.68,50.69,31800.0,40.9238,40.9641,40.8915,40.8996,31800.0
2007-12-10 13:30:00,50.69,50.78,50.57,50.59,33700.0,40.8996,40.9722,40.8028,40.8189,33700.0
2007-12-10 14:00:00,50.58,50.64,50.34,50.48,49600.0,40.8108,40.8593,40.6172,40.7302,49600.0
2007-12-10 14:30:00,50.48,50.54,50.27,50.45,51600.0,40.7302,40.7786,40.5607,40.706,51600.0
2007-12-10 15:00:00,50.45,50.63,50.44,50.5,30100.0,40.706,40.8512,40.6979,40.7463,30100.0
2007-12-10 15:30:00,50.49,50.81,50.48,50.73,59300.0,40.7382,40.9964,40.7302,40.9319,59300.0
2007-12-11 09:30:00,50.98,50.98,50.56,50.56,37800.0,41.1336,41.1336,40.7947,40.7947,37800.0
2007-12-11 10:00:00,50.56,50.6,50.37,50.58,30200.0,40.7947,40.827,40.6414,40.8108,30200.0
2007-12-11 10:30:00,50.56,50.61,50.13,50.16,40100.0,40.7947,40.835,40.4478,40.472,40100.0
2007-12-11 11:00:00,50.15,50.15,49.93,50.03,42900.0,40.4639,40.4639,40.2864,40.3671,42900.0
2007-12-11 11:30:00,50.0,50.07,49.97,49.98,31500.0,40.3429,40.3993,40.3187,40.3267,31500.0
2007-12-11 12:00:00,50.01,50.05,49.93,49.96,33000.0,40.3509,40.3832,40.2864,40.3106,33000.0
2007-12-11 12:30:00,49.93,50.0,49.7,49.79,28300.0,40.2864,40.3429,40.1008,40.1734,28300.0
2007-12-11 13:00:00,49.8,49.96,49.8,49.92,31000.0,40.1815,40.3106,40.1815,40.2783,31000.0
2007-12-11 13:30:00,49.92,50.2,49.88,50.16,46100.0,40.2783,40.5042,40.246,40.472,46100.0
2007-12-11 14:00:00,50.15,50.33,49.15,49.3,72500.0,40.4639,40.6091,39.657,39.7781,72500.0
2007-12-11 14:30:00,49.3,49.35,48.62,48.76,80500.0,39.7781,39.8184,39.2294,39.3424,80500.0
2007-12-11 15:00:00,48.77,48.77,48.17,48.52,90600.0,39.3504,39.3504,38.8663,39.1487,90600.0
2007-12-11 15:30:00,48.54,48.79,48.09,48.09,226100.0,39.1649,39.3666,38.8018,38.8018,226100.0
2007-12-12 09:30:00,49.09,49.36,48.44,48.6,135100.0,39.6086,39.8265,39.0842,39.2133,135100.0
2007-12-12 10:00:00,48.56,48.91,48.55,48.84,39500.0,39.181,39.4634,39.1729,39.4069,39500.0
2007-12-12 10:30:00,48.86,49.05,48.7,48.93,77400.0,39.423,39.5764,39.294,39.4795,77400.0
2007-12-12 11:00:00,48.93,49.53,48.93,49.16,122100.0,39.4795,39.9636,39.4795,39.6651,122100.0
2007-12-12 11:30:00,49.12,49.13,48.6,48.68,49100.0,39.6328,39.6409,39.2133,39.2778,49100.0
2007-12-12 12:00:00,48.71,48.77,48.5,48.54,35300.0,39.302,39.3504,39.1326,39.1649,35300.0
2007-12-12 12:30:00,48.55,48.55,48.17,48.26,60400.0,39.1729,39.1729,38.8663,38.9389,60400.0
2007-12-12 13:00:00,48.23,48.28,48.0,48.16,65000.0,38.9147,38.9551,38.7292,38.8582,65000.0
2007-12-12 13:30:00,48.16,48.37,48.14,48.2,80600.0,38.8582,39.0277,38.8421,38.8905,80600.0
2007-12-12 14:00:00,48.21,48.35,48.03,48.05,52800.0,38.8986,39.0116,38.7534,38.7695,52800.0
2007-12-12 14:30:00,48.02,48.16,47.96,47.98,52000.0,38.7453,38.8582,38.6969,38.713,52000.0
2007-12-12 15:00:00,47.98,47.98,47.47,47.68,81400.0,38.713,38.713,38.3015,38.471,81400.0
2007-12-12 15:30:00,47.69,47.88,47.43,47.88,96800.0,38.479,38.6323,38.2692,38.6323,96800.0
2007-12-13 09:30:00,47.59,47.91,47.39,47.39,27000.0,38.3983,38.6565,38.237,38.237,27000.0
2007-12-13 10:00:00,47.35,47.4,47.04,47.27,51600.0,38.2047,38.245,37.9546,38.1401,51600.0
2007-12-13 10:30:00,47.27,47.36,47.02,47.09,25200.0,38.1401,38.2128,37.9384,37.9949,25200.0
2007-12-13 11:00:00,47.09,47.22,46.9,46.96,34700.0,37.9949,38.0998,37.8416,37.89,34700.0
2007-12-13 11:30:00,46.99,47.45,46.96,47.45,25100.0,37.9142,38.2854,37.89,38.2854,25100.0
2007-12-13 12:00:00,47.46,47.52,47.38,47.42,16300.0,38.2934,38.3419,38.2289,38.2612,16300.0
2007-12-13 12:30:00,47.39,47.49,47.28,47.45,11000.0,38.237,38.3177,38.1482,38.2854,11000.0
2007-12-13 13:00:00,47.43,47.7,47.39,47.7,22000.0,38.2692,38.4871,38.237,38.4871,22000.0
2007-12-13 13:30:00,47.7,47.7,47.4,47.45,21100.0,38.4871,38.4871,38.245,38.2854,21100.0
2007-12-13 14:00:00,47.45,47.52,47.19,47.42,58600.0,38.2854,38.3419,38.0756,38.2612,58600.0
2007-12-13 14:30:00,47.46,47.52,47.33,47.34,28100.0,38.2934,38.3419,38.1886,38.1966,28100.0
2007-12-13 15:00:00,47.32,47.46,47.03,47.26,66400.0,38.1805,38.2934,37.9465,38.1321,66400.0
2007-12-13 15:30:00,47.25,47.38,47.17,47.33,95300.0,38.124,38.2289,38.0595,38.1886,95300.0
2007-12-14 09:30:00,47.61,47.61,46.97,47.42,65000.0,38.4145,38.4145,37.8981,38.2612,65000.0
2007-12-14 10:00:00,47.41,47.41,47.15,47.21,34500.0,38.2531,38.2531,38.0433,38.0917,34500.0
2007-12-14 10:30:00,47.24,47.49,47.15,47.46,53900.0,38.1159,38.3177,38.0433,38.2934,53900.0
2007-12-14 11:00:00,47.5,47.66,47.49,47.6,61100.0,38.3257,38.4548,38.3177,38.4064,61100.0
2007-12-14 11:30:00,47.6,47.6,47.14,47.16,30900.0,38.4064,38.4064,38.0353,38.0514,30900.0
2007-12-14 12:00:00,47.15,47.19,46.94,46.94,22000.0,38.0433,38.0756,37.8739,37.8739,22000.0
2007-12-14 12:30:00,46.99,47.17,46.96,47.13,22300.0,37.9142,38.0595,37.89,38.0272,22300.0
2007-12-14 13:00:00,47.14,47.19,47.04,47.05,30700.0,38.0353,38.0756,37.9546,37.9626,30700.0
2007-12-14 13:30:00,47.07,47.15,46.99,47.03,37700.0,37.9788,38.0433,37.9142,37.9465,37700.0
2007-12-14 14:00:00,47.04,47.06,46.72,46.73,46900.0,37.9546,37.9707,37.6964,37.7044,46900.0
2007-12-14 14:30:00,46.73,46.9,46.56,46.56,55700.0,37.7044,37.8416,37.5673,37.5673,55700.0
2007-12-14 15:00:00,46.56,46.63,46.31,46.35,118800.0,37.5673,37.6238,37.3656,37.3978,118800.0
2007-12-14 15:30:00,46.34,46.6,46.19,46.23,166600.0,37.3898,37.5996,37.2687,37.301,166600.0
2007-12-17 09:30:00,45.91,46.01,45.34,45.51,76200.0,37.0428,37.1235,36.5829,36.7201,76200.0
2007-12-17 10:00:00,45.55,45.71,45.17,45.36,67300.0,36.7524,36.8814,36.4457,36.599,67300.0
2007-12-17 10:30:00,45.36,45.6,45.36,45.45,44000.0,36.599,36.7927,36.599,36.6717,44000.0
2007-12-17 11:00:00,45.48,45.62,45.18,45.19,45600.0,36.6959,36.8088,36.4538,36.4619,45600.0
2007-12-17 11:30:00,45.22,45.54,45.16,45.48,85800.0,36.4861,36.7443,36.4377,36.6959,85800.0
2007-12-17 12:00:00,45.51,46.08,45.49,45.99,192400.0,36.7201,37.18,36.7039,37.1074,192400.0
2007-12-17 12:30:00,45.99,46.14,45.96,46.02,49700.0,37.1074,37.2284,37.0832,37.1316,49700.0
2007-12-17 13:00:00,46.04,46.2,46.02,46.07,37500.0,37.1477,37.2768,37.1316,37.1719,37500.0
2007-12-17 13:30:00,46.03,46.07,45.9,45.92,34700.0,37.1396,37.1719,37.0348,37.0509,34700.0
2007-12-17 14:00:00,45.9,46.42,45.88,46.41,48100.0,37.0348,37.4543,37.0186,37.4462,48100.0
2007-12-17 14:30:00,46.39,46.64,46.32,46.41,54600.0,37.4301,37.6318,37.3736,37.4462,54600.0
2007-12-17 15:00:00,46.38,46.42,46.13,46.22,67200.0,37.422,37.4543,37.2203,37.2929,67200.0
2007-12-17 15:30:00,46.22,46.46,46.09,46.1,69100.0,37.2929,37.4866,37.1881,37.1961,69100.0
2007-12-18 09:30:00,46.49,46.49,46.08,46.48,28900.0,37.5108,37.5108,37.18,37.5027,28900.0
2007-12-18 10:00:00,46.46,46.62,46.29,46.36,61700.0,37.4866,37.6157,37.3494,37.4059,61700.0
2007-12-18 10:30:00,46.35,46.35,45.95,46.18,48700.0,37.3978,37.3978,37.0751,37.2607,48700.0
2007-12-18 11:00:00,46.17,46.17,45.75,45.75,51400.0,37.2526,37.2526,36.9137,36.9137,51400.0
2007-12-18 11:30:00,45.75,46.04,45.6,45.92,58100.0,36.9137,37.1477,36.7927,37.0509,58100.0
2007-12-18 12:00:00,45.92,46.08,45.84,46.07,72000.0,37.0509,37.18,36.9863,37.1719,72000.0
2007-12-18 12:30:00,46.08,46.19,45.94,46.11,31200.0,37.18,37.2687,37.067,37.2042,31200.0
2007-12-18 13:00:00,46.12,46.2,45.9,46.16,49000.0,37.2123,37.2768,37.0348,37.2445,49000.0
2007-12-18 13:30:00,46.15,46.29,46.09,46.13,42300.0,37.2365,37.3494,37.1881,37.2203,42300.0
2007-12-18 14:00:00,46.1,46.26,46.01,46.24,69500.0,37.1961,37.3252,37.1235,37.3091,69500.0
2007-12-18 14:30:00,46.25,46.31,45.79,45.83,88700.0,37.3172,37.3656,36.946,36.9783,88700.0
2007-12-18 15:00:00,45.82,45.96,45.77,45.9,87200.0,36.9702,37.0832,36.9299,37.0348,87200.0
2007-12-18 15:30:00,45.92,46.08,45.81,45.99,98700.0,37.0509,37.18,36.9621,37.1074,98700.0
2007-12-19 09:30:00,46.06,46.95,46.06,46.81,60400.0,37.1638,37.882,37.1638,37.769,60400.0
2007-12-19 10:00:00,46.85,47.25,46.72,47.0,62600.0,37.8013,38.124,37.6964,37.9223,62600.0
2007-12-19 10:30:00,47.0,47.2,46.93,47.1,55200.0,37.9223,38.0837,37.8658,38.003,55200.0
2007-12-19 11:00:00,47.05,47.12,46.86,46.95,49100.0,37.9626,38.0191,37.8093,37.882,49100.0
2007-12-19 11:30:00,46.93,47.06,46.85,46.99,42600.0,37.8658,37.9707,37.8013,37.9142,42600.0
2007-12-19 12:00:00,46.99,47.09,46.96,47.03,67800.0,37.9142,37.9949,37.89,37.9465,67800.0
2007-12-19 12:30:00,47.01,47.15,46.97,47.0,50100.0,37.9304,38.0433,37.8981,37.9223,50100.0
2007-12-19 13:00:00,47.0,47.0,46.71,46.77,37100.0,37.9223,37.9223,37.6883,37.7367,37100.0
2007-12-19 13:30:00,46.76,46.77,46.56,46.63,16500.0,37.7286,37.7367,37.5673,37.6238,16500.0
2007-12-19 14:00:00,46.59,47.02,46.57,46.9,27800.0,37.5915,37.9384,37.5753,37.8416,27800.0
2007-12-19 14:30:00,46.94,47.08,46.89,47.08,31400.0,37.8739,37.9868,37.8335,37.9868,31400.0
2007-12-19 15:00:00,47.08,47.11,46.87,46.9,55100.0,37.9868,38.011,37.8174,37.8416,55100.0
2007-12-19 15:30:00,46.88,46.96,46.66,46.69,39200.0,37.8255,37.89,37.648,37.6722,39200.0
2007-12-20 09:30:00,47.23,47.23,46.72,46.93,38800.0,38.1079,38.1079,37.6964,37.8658,38800.0
2007-12-20 10:00:00,46.93,47.09,46.74,46.87,32500.0,37.8658,37.9949,37.7125,37.8174,32500.0
2007-12-20 10:30:00,46.87,47.02,46.71,46.81,32200.0,37.8174,37.9384,37.6883,37.769,32200.0
2007-12-20 11:00:00,46.81,46.97,46.62,46.67,32300.0,37.769,37.8981,37.6157,37.656,32300.0
2007-12-20 11:30:00,46.64,46.91,46.64,46.9,41100.0,37.6318,37.8497,37.6318,37.8416,41100.0
2007-12-20 12:00:00,46.9,47.07,46.8,46.95,25100.0,37.8416,37.9788,37.7609,37.882,25100.0
2007-12-20 12:30:00,46.95,47.09,46.74,47.08,22200.0,37.882,37.9949,37.7125,37.9868,22200.0
2007-12-20 13:00:00,47.07,47.12,46.96,47.06,25200.0,37.9788,38.0191,37.89,37.9707,25200.0
2007-12-20 13:30:00,47.07,47.21,47.02,47.08,30100.0,37.9788,38.0917,37.9384,37.9868,30100.0
2007-12-20 14:00:00,47.15,47.29,46.85,46.99,62700.0,38.0433,38.1563,37.8013,37.9142,62700.0
2007-12-20 14:30:00,46.98,47.07,46.89,47.0,44300.0,37.9062,37.9788,37.8335,37.9223,44300.0
2007-12-20 15:00:00,46.99,47.0,46.65,46.66,64500.0,37.9142,37.9223,37.6399,37.648,64500.0
2007-12-20 15:30:00,46.64,47.03,46.57,47.03,182800.0,37.6318,37.9465,37.5753,37.9465,182800.0
2007-12-21 09:30:00,47.73,47.73,47.29,47.34,206400.0,38.5113,38.5113,38.1563,38.1966,206400.0
2007-12-21 10:00:00,47.33,47.42,47.16,47.39,84800.0,38.1886,38.2612,38.0514,38.237,84800.0
2007-12-21 10:30:00,47.39,47.39,47.0,47.03,49400.0,38.237,38.237,37.9223,37.9465,49400.0
2007-12-21 11:00:00,47.03,47.41,47.03,47.41,36200.0,37.9465,38.2531,37.9465,38.2531,36200.0
2007-12-21 11:30:00,47.41,47.44,47.24,47.29,32100.0,38.2531,38.2773,38.1159,38.1563,32100.0
2007-12-21 12:00:00,47.29,47.34,47.24,47.29,31100.0,38.1563,38.1966,38.1159,38.1563,31100.0
2007-12-21 12:30:00,47.27,47.33,47.25,47.27,21100.0,38.1401,38.1886,38.124,38.1401,21100.0
2007-12-21 13:00:00,47.31,47.32,47.24,47.32,16000.0,38.1724,38.1805,38.1159,38.1805,16000.0
2007-12-21 13:30:00,47.31,47.33,47.25,47.32,26400.0,38.1724,38.1886,38.124,38.1805,26400.0
2007-12-21 14:00:00,47.3,47.37,47.23,47.26,36700.0,38.1644,38.2208,38.1079,38.1321,36700.0
2007-12-21 14:30:00,47.29,47.39,47.27,47.33,41500.0,38.1563,38.237,38.1401,38.1886,41500.0
2007-12-21 15:00:00,47.33,47.37,47.25,47.27,74500.0,38.1886,38.2208,38.124,38.1401,74500.0
2007-12-21 15:30:00,47.29,47.35,47.08,47.19,106500.0,38.1563,38.2047,37.9868,38.0756,106500.0
2007-12-24 09:30:00,47.05,47.43,47.05,47.2,91600.0,37.9626,38.2692,37.9626,38.0837,91600.0
2007-12-24 10:00:00,47.21,47.24,47.0,47.17,47500.0,38.0917,38.1159,37.9223,38.0595,47500.0
2007-12-24 10:30:00,47.14,47.62,47.14,47.57,49100.0,38.0353,38.4225,38.0353,38.3822,49100.0
2007-12-24 11:00:00,47.58,47.74,47.36,47.71,43700.0,38.3903,38.5194,38.2128,38.4952,43700.0
2007-12-24 11:30:00,47.71,47.98,47.71,47.86,39900.0,38.4952,38.713,38.4952,38.6162,39900.0
2007-12-24 12:00:00,47.86,48.08,47.78,47.8,44200.0,38.6162,38.7937,38.5516,38.5678,44200.0
2007-12-24 12:30:00,47.77,48.38,47.75,48.32,151900.0,38.5436,39.0358,38.5274,38.9873,151900.0
2007-12-24 13:00:00,48.31,48.38,48.31,48.38,10800.0,38.9793,39.0358,38.9793,39.0358,10800.0
2007-12-24 13:30:00,48.38,48.38,48.38,48.38,0.0,39.0358,39.0358,39.0358,39.0358,0.0
2007-12-24 14:00:00,48.38,48.38,48.38,48.38,0.0,39.0358,39.0358,39.0358,39.0358,0.0
2007-12-24 14:30:00,48.38,48.38,48.38,48.38,0.0,39.0358,39.0358,39.0358,39.0358,0.0
2007-12-24 15:00:00,48.38,48.38,48.38,48.38,0.0,39.0358,39.0358,39.0358,39.0358,0.0
2007-12-24 15:30:00,48.38,48.38,48.38,48.38,0.0,39.0358,39.0358,39.0358,39.0358,0.0
2007-12-26 09:30:00,48.08,48.47,47.51,47.55,29400.0,38.7937,39.1084,38.3338,38.3661,29400.0
2007-12-26 10:00:00,47.55,47.72,47.44,47.48,29600.0,38.3661,38.5032,38.2773,38.3096,29600.0
2007-12-26 10:30:00,47.48,47.53,47.4,47.41,16800.0,38.3096,38.3499,38.245,38.2531,16800.0
2007-12-26 11:00:00,47.41,47.45,47.3,47.31,16000.0,38.2531,38.2854,38.1644,38.1724,16000.0
2007-12-26 11:30:00,47.31,47.45,47.23,47.4,24000.0,38.1724,38.2854,38.1079,38.245,24000.0
2007-12-26 12:00:00,47.4,47.4,47.26,47.27,12200.0,38.245,38.245,38.1321,38.1401,12200.0
2007-12-26 12:30:00,47.29,47.45,47.28,47.43,19700.0,38.1563,38.2854,38.1482,38.2692,19700.0
2007-12-26 13:00:00,47.41,47.57,47.39,47.57,41000.0,38.2531,38.3822,38.237,38.3822,41000.0
2007-12-26 13:30:00,47.57,47.6,47.49,47.59,23400.0,38.3822,38.4064,38.3177,38.3983,23400.0
2007-12-26 14:00:00,47.58,47.67,47.56,47.67,27800.0,38.3903,38.4629,38.3741,38.4629,27800.0
2007-12-26 14:30:00,47.67,47.75,47.49,47.69,42100.0,38.4629,38.5274,38.3177,38.479,42100.0
2007-12-26 15:00:00,47.69,47.95,47.61,47.91,34300.0,38.479,38.6888,38.4145,38.6565,34300.0
2007-12-26 15:30:00,47.9,48.13,47.78,47.94,89700.0,38.6485,38.834,38.5516,38.6807,89700.0
2007-12-27 09:30:00,47.69,47.78,47.36,47.36,50900.0,38.479,38.5516,38.2128,38.2128,50900.0
2007-12-27 10:00:00,47.33,47.34,47.15,47.26,17600.0,38.1886,38.1966,38.0433,38.1321,17600.0
2007-12-27 10:30:00,47.25,47.38,47.0,47.07,19800.0,38.124,38.2289,37.9223,37.9788,19800.0
2007-12-27 11:00:00,47.05,47.06,46.84,46.88,22000.0,37.9626,37.9707,37.7932,37.8255,22000.0
2007-12-27 11:30:00,46.87,46.91,46.72,46.75,20700.0,37.8174,37.8497,37.6964,37.7206,20700.0
2007-12-27 12:00:00,46.74,46.88,46.61,46.83,22400.0,37.7125,37.8255,37.6076,37.7851,22400.0
2007-12-27 12:30:00,46.8,47.07,46.77,47.06,14800.0,37.7609,37.9788,37.7367,37.9707,14800.0
2007-12-27 13:00:00,47.09,47.2,46.98,47.2,22000.0,37.9949,38.0837,37.9062,38.0837,22000.0
2007-12-27 13:30:00,47.17,47.25,46.96,47.19,34000.0,38.0595,38.124,37.89,38.0756,34000.0
2007-12-27 14:00:00,47.16,47.42,47.16,47.34,29600.0,38.0514,38.2612,38.0514,38.1966,29600.0
2007-12-27 14:30:00,47.35,47.5,47.33,47.47,51400.0,38.2047,38.3257,38.1886,38.3015,51400.0
2007-12-27 15:00:00,47.49,47.72,47.45,47.55,50400.0,38.3177,38.5032,38.2854,38.3661,50400.0
2007-12-27 15:30:00,47.56,47.56,47.28,47.34,86200.0,38.3741,38.3741,38.1482,38.1966,86200.0
2007-12-28 09:30:00,47.15,47.75,47.15,47.68,46800.0,38.0433,38.5274,38.0433,38.471,46800.0
2007-12-28 10:00:00,47.69,47.9,47.58,47.58,39400.0,38.479,38.6485,38.3903,38.3903,39400.0
2007-12-28 10:30:00,47.63,47.78,47.63,47.73,5600.0,38.4306,38.5516,38.4306,38.5113,5600.0
2007-12-28 11:00:00,47.73,48.03,47.7,47.92,32700.0,38.5113,38.7534,38.4871,38.6646,32700.0
2007-12-28 11:30:00,47.94,48.1,47.84,48.05,60000.0,38.6807,38.8098,38.6001,38.7695,60000.0
2007-12-28 12:00:00,48.05,48.2,48.02,48.12,33600.0,38.7695,38.8905,38.7453,38.826,33600.0
2007-12-28 12:30:00,48.11,48.17,47.89,47.99,61000.0,38.8179,38.8663,38.6404,38.7211,61000.0
2007-12-28 13:00:00,48.01,48.17,47.97,48.1,27100.0,38.7372,38.8663,38.7049,38.8098,27100.0
2007-12-28 13:30:00,48.1,48.2,47.91,48.15,51300.0,38.8098,38.8905,38.6565,38.8502,51300.0
2007-12-28 14:00:00,48.16,48.18,48.0,48.12,29100.0,38.8582,38.8744,38.7292,38.826,29100.0
2007-12-28 14:30:00,48.1,48.3,48.1,48.22,17000.0,38.8098,38.9712,38.8098,38.9067,17000.0
2007-12-28 15:00:00,48.18,48.22,47.95,48.03,36300.0,38.8744,38.9067,38.6888,38.7534,36300.0
2007-12-28 15:30:00,48.03,48.16,47.9,48.06,77500.0,38.7534,38.8582,38.6485,38.7776,77500.0
2007-12-31 09:30:00,48.39,48.39,47.5,47.51,60900.0,39.0438,39.0438,38.3257,38.3338,60900.0
2007-12-31 10:00:00,47.51,47.78,47.45,47.67,30100.0,38.3338,38.5516,38.2854,38.4629,30100.0
2007-12-31 10:30:00,47.71,47.71,47.37,47.57,16900.0,38.4952,38.4952,38.2208,38.3822,16900.0
2007-12-31 11:00:00,47.57,47.64,47.46,47.64,15600.0,38.3822,38.4387,38.2934,38.4387,15600.0
2007-12-31 11:30:00,47.63,47.74,47.59,47.74,12000.0,38.4306,38.5194,38.3983,38.5194,12000.0
2007-12-31 12:00:00,47.74,47.85,47.62,47.64,26200.0,38.5194,38.6081,38.4225,38.4387,26200.0
2007-12-31 12:30:00,47.59,47.7,47.38,47.41,22300.0,38.3983,38.4871,38.2289,38.2531,22300.0
2007-12-31 13:00:00,47.41,47.59,47.4,47.57,16000.0,38.2531,38.3983,38.245,38.3822,16000.0
2007-12-31 13:30:00,47.57,47.68,47.57,47.67,11500.0,38.3822,38.471,38.3822,38.4629,11500.0
2007-12-31 14:00:00,47.66,47.9,47.65,47.67,27500.0,38.4548,38.6485,38.4468,38.4629,27500.0
2007-12-31 14:30:00,47.72,47.72,47.57,47.58,19200.0,38.5032,38.5032,38.3822,38.3903,19200.0
2007-12-31 15:00:00,47.57,47.79,47.56,47.67,28900.0,38.3822,38.5597,38.3741,38.4629,28900.0
2007-12-31 15:30:00,47.67,47.67,47.3,47.33,80900.0,38.4629,38.4629,38.1644,38.1886,80900.0
2008-01-02 09:30:00,47.01,48.21,47.01,48.16,49900.0,37.9304,38.8986,37.9304,38.8582,49900.0
2008-01-02 10:00:00,48.13,48.15,47.41,47.47,51900.0,38.834,38.8502,38.2531,38.3015,51900.0
2008-01-02 10:30:00,47.47,47.57,47.31,47.34,60200.0,38.3015,38.3822,38.1724,38.1966,60200.0
2008-01-02 11:00:00,47.34,47.42,47.0,47.06,46800.0,38.1966,38.2612,37.9223,37.9707,46800.0
2008-01-02 11:30:00,47.06,47.06,46.6,47.01,59700.0,37.9707,37.9707,37.5996,37.9304,59700.0
2008-01-02 12:00:00,47.0,47.0,46.33,46.42,29000.0,37.9223,37.9223,37.3817,37.4543,29000.0
2008-01-02 12:30:00,46.43,46.58,46.4,46.4,20200.0,37.4624,37.5834,37.4382,37.4382,20200.0
2008-01-02 13:00:00,46.43,46.43,46.09,46.17,45700.0,37.4624,37.4624,37.1881,37.2526,45700.0
2008-01-02 13:30:00,46.14,46.33,46.09,46.28,28200.0,37.2284,37.3817,37.1881,37.3414,28200.0
2008-01-02 14:00:00,46.29,46.74,46.27,46.39,39600.0,37.3494,37.7125,37.3333,37.4301,39600.0
2008-01-02 14:30:00,46.39,46.5,46.23,46.25,33200.0,37.4301,37.5189,37.301,37.3172,33200.0
2008-01-02 15:00:00,46.24,46.25,45.86,45.89,44000.0,37.3091,37.3172,37.0025,37.0267,44000.0
2008-01-02 15:30:00,45.89,46.25,45.89,46.15,58300.0,37.0267,37.3172,37.0267,37.2365,58300.0
2008-01-03 09:30:00,46.2,46.31,45.5,45.73,68300.0,37.2768,37.3656,36.712,36.8976,68300.0
2008-01-03 10:00:00,45.75,45.77,45.49,45.65,135000.0,36.9137,36.9299,36.7039,36.833,135000.0
2008-01-03 10:30:00,45.64,45.68,45.37,45.43,31500.0,36.825,36.8572,36.6071,36.6555,31500.0
2008-01-03 11:00:00,45.44,45.68,45.41,45.45,42300.0,36.6636,36.8572,36.6394,36.6717,42300.0
2008-01-03 11:30:00,45.47,45.5,45.35,45.43,43200.0,36.6878,36.712,36.591,36.6555,43200.0
2008-01-03 12:00:00,45.41,45.41,45.03,45.24,59100.0,36.6394,36.6394,36.3328,36.5022,59100.0
2008-01-03 12:30:00,45.23,45.26,45.0,45.03,80400.0,36.4942,36.5184,36.3086,36.3328,80400.0
2008-01-03 13:00:00,45.03,45.3,45.0,45.27,114200.0,36.3328,36.5506,36.3086,36.5264,114200.0
2008-01-03 13:30:00,45.3,45.47,45.21,45.31,64600.0,36.5506,36.6878,36.478,36.5587,64600.0
2008-01-03 14:00:00,45.3,45.37,45.03,45.15,122900.0,36.5506,36.6071,36.3328,36.4296,122900.0
2008-01-03 14:30:00,45.17,45.38,44.66,44.93,227100.0,36.4457,36.6152,36.0342,36.2521,227100.0
2008-01-03 15:00:00,44.97,44.97,44.6,44.61,171400.0,36.2844,36.2844,35.9858,35.9939,171400.0
2008-01-03 15:30:00,44.61,44.91,44.6,44.8,111900.0,35.9939,36.236,35.9858,36.1472,111900.0
2008-01-04 09:30:00,44.23,44.23,43.17,43.26,162500.0,35.6873,35.6873,34.832,34.9046,162500.0
2008-01-04 10:00:00,43.26,43.45,42.42,42.64,124600.0,34.9046,35.058,34.2269,34.4044,124600.0
2008-01-04 10:30:00,42.6,42.82,42.47,42.72,131200.0,34.3721,34.5496,34.2672,34.4689,131200.0
2008-01-04 11:00:00,42.74,43.19,42.56,43.15,123700.0,34.4851,34.8482,34.3398,34.8159,123700.0
2008-01-04 11:30:00,43.17,43.53,43.1,43.36,74200.0,34.832,35.1225,34.7756,34.9853,74200.0
2008-01-04 12:00:00,43.36,43.92,43.36,43.91,88900.0,34.9853,35.4372,34.9853,35.4291,88900.0
2008-01-04 12:30:00,43.95,44.4,43.87,44.22,111000.0,35.4614,35.8245,35.3968,35.6792,111000.0
2008-01-04 13:00:00,44.24,44.32,44.01,44.29,71300.0,35.6954,35.7599,35.5098,35.7357,71300.0
2008-01-04 13:30:00,44.25,44.29,44.12,44.21,54900.0,35.7034,35.7357,35.5985,35.6712,54900.0
2008-01-04 14:00:00,44.21,44.23,43.58,43.58,46900.0,35.6712,35.6873,35.1628,35.1628,46900.0
2008-01-04 14:30:00,43.6,43.6,43.35,43.49,56000.0,35.179,35.179,34.9773,35.0902,56000.0
2008-01-04 15:00:00,43.49,43.66,43.28,43.55,51400.0,35.0902,35.2274,34.9208,35.1386,51400.0
2008-01-04 15:30:00,43.58,43.66,43.18,43.27,71500.0,35.1628,35.2274,34.8401,34.9127,71500.0
2008-01-07 09:30:00,43.29,44.42,43.2,44.33,99700.0,34.9289,35.8406,34.8562,35.768,99700.0
2008-01-07 10:00:00,44.33,44.38,43.15,43.19,141700.0,35.768,35.8083,34.8159,34.8482,141700.0
2008-01-07 10:30:00,43.19,43.38,42.76,42.97,118800.0,34.8482,35.0015,34.5012,34.6707,118800.0
2008-01-07 11:00:00,42.99,43.52,42.99,43.5,51400.0,34.6868,35.1144,34.6868,35.0983,51400.0
2008-01-07 11:30:00,43.5,43.78,43.5,43.61,52000.0,35.0983,35.3242,35.0983,35.187,52000.0
2008-01-07 12:00:00,43.6,43.71,43.55,43.62,102100.0,35.179,35.2677,35.1386,35.1951,102100.0
2008-01-07 12:30:00,43.6,43.79,43.55,43.7,50600.0,35.179,35.3323,35.1386,35.2597,50600.0
2008-01-07 13:00:00,43.7,43.9,43.49,43.73,42700.0,35.2597,35.421,35.0902,35.2839,42700.0
2008-01-07 13:30:00,43.72,43.74,43.4,43.47,67000.0,35.2758,35.2919,35.0176,35.0741,67000.0
2008-01-07 14:00:00,43.46,43.53,43.24,43.38,100600.0,35.066,35.1225,34.8885,35.0015,100600.0
2008-01-07 14:30:00,43.39,43.55,43.31,43.37,108300.0,35.0095,35.1386,34.945,34.9934,108300.0
2008-01-07 15:00:00,43.37,43.55,43.08,43.1,183800.0,34.9934,35.1386,34.7594,34.7756,183800.0
2008-01-07 15:30:00,43.11,43.26,42.88,43.13,166000.0,34.7836,34.9046,34.598,34.7998,166000.0
2008-01-08 09:30:00,43.41,44.41,43.41,44.34,88500.0,35.0257,35.8325,35.0257,35.7761,88500.0
2008-01-08 10:00:00,44.33,44.37,44.16,44.2,83300.0,35.768,35.8003,35.6308,35.6631,83300.0
2008-01-08 10:30:00,44.2,44.21,43.84,43.95,90200.0,35.6631,35.6712,35.3726,35.4614,90200.0
2008-01-08 11:00:00,43.98,44.03,43.7,43.74,76100.0,35.4856,35.5259,35.2597,35.2919,76100.0
2008-01-08 11:30:00,43.71,43.86,43.6,43.81,89300.0,35.2677,35.3888,35.179,35.3484,89300.0
2008-01-08 12:00:00,43.77,43.77,43.51,43.63,41800.0,35.3161,35.3161,35.1064,35.2032,41800.0
2008-01-08 12:30:00,43.62,43.92,43.6,43.9,85400.0,35.1951,35.4372,35.179,35.421,85400.0
2008-01-08 13:00:00,43.9,43.99,43.79,43.97,51900.0,35.421,35.4937,35.3323,35.4775,51900.0
2008-01-08 13:30:00,43.98,44.05,43.71,43.99,41200.0,35.4856,35.5421,35.2677,35.4937,41200.0
2008-01-08 14:00:00,43.99,44.1,43.84,43.84,42700.0,35.4937,35.5824,35.3726,35.3726,42700.0
2008-01-08 14:30:00,43.86,43.89,43.46,43.5,88100.0,35.3888,35.413,35.066,35.0983,88100.0
2008-01-08 15:00:00,43.5,43.58,43.3,43.31,149500.0,35.0983,35.1628,34.9369,34.945,149500.0
2008-01-08 15:30:00,43.31,43.38,42.54,42.69,280200.0,34.945,35.0015,34.3237,34.4447,280200.0
2008-01-09 09:30:00,42.68,43.81,42.42,43.72,258000.0,34.4367,35.3484,34.2269,35.2758,258000.0
2008-01-09 10:00:00,43.71,44.25,43.62,44.24,234700.0,35.2677,35.7034,35.1951,35.6954,234700.0
2008-01-09 10:30:00,44.24,44.75,44.22,44.73,129300.0,35.6954,36.1069,35.6792,36.0907,129300.0
2008-01-09 11:00:00,44.73,44.94,44.3,44.48,235400.0,36.0907,36.2602,35.7438,35.889,235400.0
2008-01-09 11:30:00,44.43,44.43,43.68,43.71,78500.0,35.8487,35.8487,35.2435,35.2677,78500.0
2008-01-09 12:00:00,43.7,43.92,43.7,43.9,203000.0,35.2597,35.4372,35.2597,35.421,203000.0
2008-01-09 12:30:00,43.88,44.29,43.88,44.0,133100.0,35.4049,35.7357,35.4049,35.5017,133100.0
2008-01-09 13:00:00,44.0,44.02,43.9,43.94,118300.0,35.5017,35.5179,35.421,35.4533,118300.0
2008-01-09 13:30:00,43.94,43.99,43.73,43.91,153200.0,35.4533,35.4937,35.2839,35.4291,153200.0
2008-01-09 14:00:00,43.9,43.95,43.54,43.73,99600.0,35.421,35.4614,35.1306,35.2839,99600.0
2008-01-09 14:30:00,43.73,44.04,43.59,43.95,107900.0,35.2839,35.534,35.1709,35.4614,107900.0
2008-01-09 15:00:00,44.0,44.33,43.86,44.27,175100.0,35.5017,35.768,35.3888,35.7196,175100.0
2008-01-09 15:30:00,44.28,44.58,44.17,44.54,225400.0,35.7276,35.9697,35.6389,35.9374,225400.0
2008-01-10 09:30:00,44.28,44.65,43.95,44.39,68500.0,35.7276,36.0262,35.4614,35.8164,68500.0
2008-01-10 10:00:00,44.44,44.69,44.25,44.36,83600.0,35.8567,36.0585,35.7034,35.7922,83600.0
2008-01-10 10:30:00,44.36,44.58,44.29,44.35,85200.0,35.7922,35.9697,35.7357,35.7841,85200.0
2008-01-10 11:00:00,44.35,44.35,43.97,44.11,79600.0,35.7841,35.7841,35.4775,35.5905,79600.0
2008-01-10 11:30:00,44.13,44.16,43.77,43.87,65000.0,35.6066,35.6308,35.3161,35.3968,65000.0
2008-01-10 12:00:00,43.87,44.6,43.82,44.49,61000.0,35.3968,35.9858,35.3565,35.8971,61000.0
2008-01-10 12:30:00,44.54,44.54,43.66,44.02,120900.0,35.9374,35.9374,35.2274,35.5179,120900.0
2008-01-10 13:00:00,44.03,44.06,43.6,43.6,114900.0,35.5259,35.5501,35.179,35.179,114900.0
2008-01-10 13:30:00,43.64,43.69,43.29,43.42,52500.0,35.2113,35.2516,34.9289,35.0337,52500.0
2008-01-10 14:00:00,43.44,43.81,43.32,43.75,83900.0,35.0499,35.3484,34.9531,35.3,83900.0
2008-01-10 14:30:00,43.75,43.95,43.54,43.95,94000.0,35.3,35.4614,35.1306,35.4614,94000.0
2008-01-10 15:00:00,43.94,44.23,43.91,43.98,91200.0,35.4533,35.6873,35.4291,35.4856,91200.0
2008-01-10 15:30:00,43.99,44.16,43.66,43.7,140800.0,35.4937,35.6308,35.2274,35.2597,140800.0
2008-01-11 09:30:00,43.42,44.11,43.34,44.06,114800.0,35.0337,35.5905,34.9692,35.5501,114800.0
2008-01-11 10:00:00,43.99,44.02,43.27,43.78,175300.0,35.4937,35.5179,34.9127,35.3242,175300.0
2008-01-11 10:30:00,43.71,44.03,43.62,43.91,76700.0,35.2677,35.5259,35.1951,35.4291,76700.0
2008-01-11 11:00:00,43.95,44.06,43.65,44.0,58000.0,35.4614,35.5501,35.2193,35.5017,58000.0
2008-01-11 11:30:00,44.0,44.26,44.0,44.23,126200.0,35.5017,35.7115,35.5017,35.6873,126200.0
2008-01-11 12:00:00,44.24,44.5,44.15,44.39,90600.0,35.6954,35.9052,35.6228,35.8164,90600.0
2008-01-11 12:30:00,44.36,44.55,44.35,44.47,138800.0,35.7922,35.9455,35.7841,35.8809,138800.0
2008-01-11 13:00:00,44.47,44.5,44.34,44.47,190600.0,35.8809,35.9052,35.7761,35.8809,190600.0
2008-01-11 13:30:00,44.43,44.5,44.4,44.45,184900.0,35.8487,35.9052,35.8245,35.8648,184900.0
2008-01-11 14:00:00,44.45,44.76,44.43,44.67,178200.0,35.8648,36.1149,35.8487,36.0423,178200.0
2008-01-11 14:30:00,44.68,44.85,44.59,44.75,151400.0,36.0504,36.1876,35.9778,36.1069,151400.0
2008-01-11 15:00:00,44.75,45.0,44.59,44.91,352100.0,36.1069,36.3086,35.9778,36.236,352100.0
2008-01-11 15:30:00,44.9,45.14,44.75,44.94,244600.0,36.2279,36.4215,36.1069,36.2602,244600.0
2008-01-14 09:30:00,45.28,45.33,45.03,45.17,53300.0,36.5345,36.5748,36.3328,36.4457,53300.0
2008-01-14 10:00:00,45.15,45.22,45.05,45.1,56300.0,36.4296,36.4861,36.3489,36.3893,56300.0
2008-01-14 10:30:00,45.08,45.22,45.02,45.22,51000.0,36.3731,36.4861,36.3247,36.4861,51000.0
2008-01-14 11:00:00,45.21,45.61,45.0,45.09,47700.0,36.478,36.8008,36.3086,36.3812,47700.0
2008-01-14 11:30:00,45.1,45.21,45.0,45.12,15900.0,36.3893,36.478,36.3086,36.4054,15900.0
2008-01-14 12:00:00,45.17,45.24,44.8,44.88,26900.0,36.4457,36.5022,36.1472,36.2118,26900.0
2008-01-14 12:30:00,44.9,45.04,44.9,44.94,25300.0,36.2279,36.3409,36.2279,36.2602,25300.0
2008-01-14 13:00:00,44.96,45.02,44.82,44.93,20400.0,36.2763,36.3247,36.1633,36.2521,20400.0
2008-01-14 13:30:00,44.91,45.17,44.9,45.13,24800.0,36.236,36.4457,36.2279,36.4135,24800.0
2008-01-14 14:00:00,45.15,45.23,45.0,45.13,32700.0,36.4296,36.4942,36.3086,36.4135,32700.0
2008-01-14 14:30:00,45.13,45.48,45.13,45.4,58000.0,36.4135,36.6959,36.4135,36.6313,58000.0
2008-01-14 15:00:00,45.38,45.52,45.03,45.08,80200.0,36.6152,36.7281,36.3328,36.3731,80200.0
2008-01-14 15:30:00,45.08,45.46,45.03,45.4,82700.0,36.3731,36.6797,36.3328,36.6313,82700.0
2008-01-15 09:30:00,45.42,45.42,44.51,44.59,37400.0,36.6475,36.6475,35.9132,35.9778,37400.0
2008-01-15 10:00:00,44.61,44.67,44.34,44.66,167200.0,35.9939,36.0423,35.7761,36.0342,167200.0
2008-01-15 10:30:00,44.63,44.67,44.32,44.57,78900.0,36.01,36.0423,35.7599,35.9616,78900.0
2008-01-15 11:00:00,44.57,44.67,44.46,44.64,30900.0,35.9616,36.0423,35.8729,36.0181,30900.0
2008-01-15 11:30:00,44.63,44.63,44.28,44.39,28400.0,36.01,36.01,35.7276,35.8164,28400.0
2008-01-15 12:00:00,44.36,44.63,44.27,44.6,43400.0,35.7922,36.01,35.7196,35.9858,43400.0
2008-01-15 12:30:00,44.6,44.72,44.47,44.65,31600.0,35.9858,36.0827,35.8809,36.0262,31600.0
2008-01-15 13:00:00,44.67,44.9,44.48,44.59,37200.0,36.0423,36.2279,35.889,35.9778,37200.0
2008-01-15 13:30:00,44.58,44.76,44.48,44.7,54000.0,35.9697,36.1149,35.889,36.0665,54000.0
2008-01-15 14:00:00,44.67,44.76,44.55,44.59,33300.0,36.0423,36.1149,35.9455,35.9778,33300.0
2008-01-15 14:30:00,44.59,44.68,44.38,44.51,59900.0,35.9778,36.0504,35.8083,35.9132,59900.0
2008-01-15 15:00:00,44.52,44.65,44.25,44.63,77900.0,35.9213,36.0262,35.7034,36.01,77900.0
2008-01-15 15:30:00,44.63,44.67,44.47,44.47,90700.0,36.01,36.0423,35.8809,35.8809,90700.0
2008-01-16 09:30:00,44.25,44.28,43.79,44.0,51900.0,35.7034,35.7276,35.3323,35.5017,51900.0
2008-01-16 10:00:00,44.05,44.1,43.94,44.0,70200.0,35.5421,35.5824,35.4533,35.5017,70200.0
2008-01-16 10:30:00,44.05,44.08,43.89,44.0,90600.0,35.5421,35.5663,35.413,35.5017,90600.0
2008-01-16 11:00:00,44.0,44.19,43.98,44.19,60200.0,35.5017,35.655,35.4856,35.655,60200.0
2008-01-16 11:30:00,44.17,44.18,43.98,44.1,58300.0,35.6389,35.647,35.4856,35.5824,58300.0
2008-01-16 12:00:00,44.1,44.26,43.99,44.13,72900.0,35.5824,35.7115,35.4937,35.6066,72900.0
2008-01-16 12:30:00,44.14,44.3,44.1,44.15,76000.0,35.6147,35.7438,35.5824,35.6228,76000.0
2008-01-16 13:00:00,44.15,44.22,43.95,44.07,33300.0,35.6228,35.6792,35.4614,35.5582,33300.0
2008-01-16 13:30:00,44.05,44.22,44.0,44.18,29400.0,35.5421,35.6792,35.5017,35.647,29400.0
2008-01-16 14:00:00,44.17,44.23,44.03,44.2,83700.0,35.6389,35.6873,35.5259,35.6631,83700.0
2008-01-16 14:30:00,44.2,44.2,43.63,43.63,207600.0,35.6631,35.6631,35.2032,35.2032,207600.0
2008-01-16 15:00:00,43.63,43.83,43.52,43.7,185400.0,35.2032,35.3646,35.1144,35.2597,185400.0
2008-01-16 15:30:00,43.7,43.7,43.01,43.13,183800.0,35.2597,35.2597,34.7029,34.7998,183800.0
2008-01-17 09:30:00,43.46,44.29,43.22,44.0,74300.0,35.066,35.7357,34.8724,35.5017,74300.0
2008-01-17 10:00:00,44.02,44.1,42.5,42.8,69900.0,35.5179,35.5824,34.2914,34.5335,69900.0
2008-01-17 10:30:00,42.81,43.17,42.46,43.01,55300.0,34.5416,34.832,34.2592,34.7029,55300.0
2008-01-17 11:00:00,42.98,43.24,42.91,42.99,42500.0,34.6787,34.8885,34.6222,34.6868,42500.0
2008-01-17 11:30:00,42.95,43.07,42.11,42.11,53700.0,34.6545,34.7513,33.9768,33.9768,53700.0
2008-01-17 12:00:00,42.14,42.14,41.43,41.9,103500.0,34.001,34.001,33.4281,33.8073,103500.0
2008-01-17 12:30:00,41.9,41.98,41.81,41.88,47000.0,33.8073,33.8719,33.7347,33.7912,47000.0
2008-01-17 13:00:00,41.9,42.12,41.79,41.9,64600.0,33.8073,33.9848,33.7186,33.8073,64600.0
2008-01-17 13:30:00,41.94,42.15,41.72,41.74,74700.0,33.8396,34.009,33.6621,33.6782,74700.0
2008-01-17 14:00:00,41.76,42.83,41.3,41.34,83000.0,33.6944,34.5577,33.3232,33.3555,83000.0
2008-01-17 14:30:00,41.32,41.53,41.09,41.44,58700.0,33.3393,33.5088,33.1538,33.4362,58700.0
2008-01-17 15:00:00,41.42,41.6,41.27,41.27,77900.0,33.42,33.5653,33.299,33.299,77900.0
2008-01-17 15:30:00,41.31,41.31,40.62,40.97,193200.0,33.3313,33.3313,32.7745,33.0569,193200.0
2008-01-18 09:30:00,41.01,42.2,41.01,41.49,81200.0,33.0892,34.0494,33.0892,33.4765,81200.0
2008-01-18 10:00:00,41.56,42.08,41.49,42.04,75300.0,33.533,33.9526,33.4765,33.9203,75300.0
2008-01-18 10:30:00,42.12,42.13,41.48,41.6,52400.0,33.9848,33.9929,33.4684,33.5653,52400.0
2008-01-18 11:00:00,41.62,41.72,41.12,41.28,51700.0,33.5814,33.6621,33.178,33.3071,51700.0
2008-01-18 11:30:00,41.3,41.44,40.39,40.48,82800.0,33.3232,33.4362,32.589,32.6616,82800.0
2008-01-18 12:00:00,40.48,40.79,40.37,40.79,174200.0,32.6616,32.9117,32.5728,32.9117,174200.0
2008-01-18 12:30:00,40.81,41.07,40.75,40.87,49300.0,32.9278,33.1376,32.8794,32.9763,49300.0
2008-01-18 13:00:00,40.83,41.26,40.78,40.85,39100.0,32.944,33.2909,32.9036,32.9601,39100.0
2008-01-18 13:30:00,40.83,41.08,40.79,40.91,41400.0,32.944,33.1457,32.9117,33.0085,41400.0
2008-01-18 14:00:00,40.96,41.15,40.81,40.81,39800.0,33.0489,33.2022,32.9278,32.9278,39800.0
2008-01-18 14:30:00,40.83,40.97,40.68,40.9,57700.0,32.944,33.0569,32.823,33.0005,57700.0
2008-01-18 15:00:00,40.91,40.96,40.45,40.74,129200.0,33.0085,33.0489,32.6374,32.8714,129200.0
2008-01-18 15:30:00,40.77,40.95,40.57,40.95,94700.0,32.8956,33.0408,32.7342,33.0408,94700.0
2008-01-22 09:30:00,39.23,40.12,38.56,39.1,174000.0,31.653,32.3711,31.1124,31.5481,174000.0
2008-01-22 10:00:00,39.1,39.94,39.04,39.76,138900.0,31.5481,32.2259,31.4997,32.0806,138900.0
2008-01-22 10:30:00,39.74,39.83,39.39,39.44,116200.0,32.0645,32.1371,31.7821,31.8225,116200.0
2008-01-22 11:00:00,39.47,40.33,39.35,39.4,135300.0,31.8467,32.5406,31.7498,31.7902,135300.0
2008-01-22 11:30:00,39.46,39.48,39.15,39.3,85400.0,31.8386,31.8547,31.5885,31.7095,85400.0
2008-01-22 12:00:00,39.29,39.77,39.2,39.68,89000.0,31.7014,32.0887,31.6288,32.0161,89000.0
2008-01-22 12:30:00,39.64,39.77,39.45,39.67,116600.0,31.9838,32.0887,31.8305,32.008,116600.0
2008-01-22 13:00:00,39.69,39.94,39.55,39.63,101400.0,32.0242,32.2259,31.9112,31.9758,101400.0
2008-01-22 13:30:00,39.56,39.8,39.46,39.76,79700.0,31.9193,32.1129,31.8386,32.0806,79700.0
2008-01-22 14:00:00,39.76,40.08,39.53,39.97,72300.0,32.0806,32.3388,31.8951,32.2501,72300.0
2008-01-22 14:30:00,39.98,40.19,39.67,40.01,58900.0,32.2582,32.4276,32.008,32.2824,58900.0
2008-01-22 15:00:00,40.05,40.67,40.03,40.6,107800.0,32.3146,32.8149,32.2985,32.7584,107800.0
2008-01-22 15:30:00,40.67,40.98,40.57,40.79,143200.0,32.8149,33.065,32.7342,32.9117,143200.0
2008-01-23 09:30:00,40.0,40.71,39.94,40.23,82900.0,32.2743,32.8472,32.2259,32.4599,82900.0
2008-01-23 10:00:00,40.19,40.48,40.1,40.26,162900.0,32.4276,32.6616,32.355,32.4841,162900.0
2008-01-23 10:30:00,40.25,40.34,39.83,40.02,73600.0,32.476,32.5486,32.1371,32.2904,73600.0
2008-01-23 11:00:00,40.0,40.24,39.95,39.96,35600.0,32.2743,32.4679,32.234,32.242,35600.0
2008-01-23 11:30:00,39.96,40.16,39.82,40.05,43300.0,32.242,32.4034,32.1291,32.3146,43300.0
2008-01-23 12:00:00,40.04,40.32,39.92,40.0,48500.0,32.3066,32.5325,32.2097,32.2743,48500.0
2008-01-23 12:30:00,40.0,40.04,39.65,39.83,97100.0,32.2743,32.3066,31.9919,32.1371,97100.0
2008-01-23 13:00:00,39.81,39.91,39.48,39.64,98300.0,32.121,32.2017,31.8547,31.9838,98300.0
2008-01-23 13:30:00,39.65,40.01,39.43,39.83,99300.0,31.9919,32.2824,31.8144,32.1371,99300.0
2008-01-23 14:00:00,39.84,40.7,39.84,40.7,91400.0,32.1452,32.8391,32.1452,32.8391,91400.0
2008-01-23 14:30:00,40.7,40.77,40.4,40.51,93800.0,32.8391,32.8956,32.597,32.6858,93800.0
2008-01-23 15:00:00,40.56,41.77,40.55,41.75,134000.0,32.7261,33.7024,32.7181,33.6863,134000.0
2008-01-23 15:30:00,41.75,42.25,41.7,42.05,109200.0,33.6863,34.0897,33.646,33.9284,109200.0
2008-01-24 09:30:00,42.48,43.21,42.15,42.96,93400.0,34.2753,34.8643,34.009,34.6626,93400.0
2008-01-24 10:00:00,42.95,43.25,42.08,42.41,189800.0,34.6545,34.8966,33.9526,34.2188,189800.0
2008-01-24 10:30:00,42.41,42.59,42.23,42.44,58700.0,34.2188,34.3641,34.0736,34.243,58700.0
2008-01-24 11:00:00,42.37,42.47,42.1,42.14,26600.0,34.1865,34.2672,33.9687,34.001,26600.0
2008-01-24 11:30:00,42.17,42.26,41.95,41.95,49400.0,34.0252,34.0978,33.8477,33.8477,49400.0
2008-01-24 12:00:00,41.95,42.06,41.84,41.85,40000.0,33.8477,33.9364,33.7589,33.767,40000.0
2008-01-24 12:30:00,41.85,41.96,41.65,41.96,18100.0,33.767,33.8557,33.6056,33.8557,18100.0
2008-01-24 13:00:00,41.97,41.99,41.52,41.64,59300.0,33.8638,33.8799,33.5007,33.5975,59300.0
2008-01-24 13:30:00,41.64,41.8,41.5,41.64,33400.0,33.5975,33.7266,33.4846,33.5975,33400.0
2008-01-24 14:00:00,41.64,41.96,41.52,41.92,35600.0,33.5975,33.8557,33.5007,33.8235,35600.0
2008-01-24 14:30:00,41.93,42.08,41.67,41.82,60300.0,33.8315,33.9526,33.6217,33.7428,60300.0
2008-01-24 15:00:00,41.82,41.83,41.43,41.49,78500.0,33.7428,33.7508,33.4281,33.4765,78500.0
2008-01-24 15:30:00,41.53,41.89,41.52,41.89,82000.0,33.5088,33.7993,33.5007,33.7993,82000.0
2008-01-25 09:30:00,42.31,42.55,41.91,42.24,60500.0,34.1381,34.3318,33.8154,34.0817,60500.0
2008-01-25 10:00:00,42.2,42.49,42.16,42.17,73900.0,34.0494,34.2834,34.0171,34.0252,73900.0
2008-01-25 10:30:00,42.22,42.22,41.81,41.82,73000.0,34.0655,34.0655,33.7347,33.7428,73000.0
2008-01-25 11:00:00,41.81,41.84,41.53,41.61,53000.0,33.7347,33.7589,33.5088,33.5733,53000.0
2008-01-25 11:30:00,41.61,41.82,41.51,41.77,72600.0,33.5733,33.7428,33.4926,33.7024,72600.0
2008-01-25 12:00:00,41.81,41.81,41.6,41.74,49000.0,33.7347,33.7347,33.5653,33.6782,49000.0
2008-01-25 12:30:00,41.74,41.95,41.42,41.49,40200.0,33.6782,33.8477,33.42,33.4765,40200.0
2008-01-25 13:00:00,41.53,41.7,41.45,41.49,36100.0,33.5088,33.646,33.4442,33.4765,36100.0
2008-01-25 13:30:00,41.51,41.52,41.12,41.24,39200.0,33.4926,33.5007,33.178,33.2748,39200.0
2008-01-25 14:00:00,41.19,41.36,41.12,41.18,44600.0,33.2345,33.3716,33.178,33.2264,44600.0
2008-01-25 14:30:00,41.15,41.32,41.13,41.32,53000.0,33.2022,33.3393,33.186,33.3393,53000.0
2008-01-25 15:00:00,41.31,41.64,41.17,41.4,61700.0,33.3313,33.5975,33.2183,33.4039,61700.0
2008-01-25 15:30:00,41.41,41.5,41.06,41.23,64600.0,33.412,33.4846,33.1296,33.2667,64600.0
2008-01-28 09:30:00,41.01,41.77,41.01,41.69,64400.0,33.0892,33.7024,33.0892,33.6379,64400.0
2008-01-28 10:00:00,41.71,41.83,41.13,41.83,44900.0,33.654,33.7508,33.186,33.7508,44900.0
2008-01-28 10:30:00,41.82,41.88,41.49,41.75,52000.0,33.7428,33.7912,33.4765,33.6863,52000.0
2008-01-28 11:00:00,41.76,42.12,41.76,42.08,22200.0,33.6944,33.9848,33.6944,33.9526,22200.0
2008-01-28 11:30:00,42.08,42.16,41.89,41.94,26800.0,33.9526,34.0171,33.7993,33.8396,26800.0
2008-01-28 12:00:00,41.95,42.06,41.78,41.92,37600.0,33.8477,33.9364,33.7105,33.8235,37600.0
2008-01-28 12:30:00,41.92,42.15,41.83,42.05,25900.0,33.8235,34.009,33.7508,33.9284,25900.0
2008-01-28 13:00:00,42.04,42.15,41.94,42.03,59500.0,33.9203,34.009,33.8396,33.9122,59500.0
2008-01-28 13:30:00,42.05,42.19,41.91,42.03,37000.0,33.9284,34.0413,33.8154,33.9122,37000.0
2008-01-28 14:00:00,41.99,42.2,41.99,42.17,68800.0,33.8799,34.0494,33.8799,34.0252,68800.0
2008-01-28 14:30:00,42.17,42.63,42.15,42.42,88900.0,34.0252,34.3963,34.009,34.2269,88900.0
2008-01-28 15:00:00,42.45,42.55,42.04,42.2,69800.0,34.2511,34.3318,33.9203,34.0494,69800.0
2008-01-28 15:30:00,42.15,42.71,42.11,42.71,91000.0,34.009,34.4609,33.9768,34.4609,91000.0
2008-01-29 09:30:00,42.91,43.46,42.73,42.79,44600.0,34.6222,35.066,34.477,34.5254,44600.0
2008-01-29 10:00:00,42.83,43.05,42.7,42.81,63800.0,34.5577,34.7352,34.4528,34.5416,63800.0
2008-01-29 10:30:00,42.84,43.0,42.76,42.94,50500.0,34.5658,34.6949,34.5012,34.6465,50500.0
2008-01-29 11:00:00,42.94,43.18,42.84,43.17,79100.0,34.6465,34.8401,34.5658,34.832,79100.0
2008-01-29 11:30:00,43.17,43.5,43.12,43.22,45500.0,34.832,35.0983,34.7917,34.8724,45500.0
2008-01-29 12:00:00,43.2,43.27,42.9,42.91,41500.0,34.8562,34.9127,34.6142,34.6222,41500.0
2008-01-29 12:30:00,42.9,43.18,42.85,43.07,46100.0,34.6142,34.8401,34.5738,34.7513,46100.0
2008-01-29 13:00:00,43.05,43.19,43.01,43.17,39800.0,34.7352,34.8482,34.7029,34.832,39800.0
2008-01-29 13:30:00,43.18,43.42,43.18,43.25,78400.0,34.8401,35.0337,34.8401,34.8966,78400.0
2008-01-29 14:00:00,43.24,43.38,43.21,43.25,52100.0,34.8885,35.0015,34.8643,34.8966,52100.0
2008-01-29 14:30:00,43.26,43.41,43.18,43.26,31600.0,34.9046,35.0257,34.8401,34.9046,31600.0
2008-01-29 15:00:00,43.25,43.63,43.25,43.49,88300.0,34.8966,35.2032,34.8966,35.0902,88300.0
2008-01-29 15:30:00,43.48,44.0,43.4,44.0,272800.0,35.0822,35.5017,35.0176,35.5017,272800.0
2008-01-30 09:30:00,43.84,44.25,43.5,43.52,38000.0,35.3726,35.7034,35.0983,35.1144,38000.0
2008-01-30 10:00:00,43.52,44.0,43.43,43.95,42300.0,35.1144,35.5017,35.0418,35.4614,42300.0
2008-01-30 10:30:00,43.93,44.12,43.89,44.1,27100.0,35.4452,35.5985,35.413,35.5824,27100.0
2008-01-30 11:00:00,44.09,44.11,43.8,43.86,28700.0,35.5743,35.5905,35.3404,35.3888,28700.0
2008-01-30 11:30:00,43.85,43.98,43.75,43.9,23500.0,35.3807,35.4856,35.3,35.421,23500.0
2008-01-30 12:00:00,43.94,43.97,43.79,43.84,18000.0,35.4533,35.4775,35.3323,35.3726,18000.0
2008-01-30 12:30:00,43.86,43.89,43.72,43.89,20900.0,35.3888,35.413,35.2758,35.413,20900.0
2008-01-30 13:00:00,43.9,44.09,43.87,44.06,25300.0,35.421,35.5743,35.3968,35.5501,25300.0
2008-01-30 13:30:00,44.08,44.1,43.8,43.86,21300.0,35.5663,35.5824,35.3404,35.3888,21300.0
2008-01-30 14:00:00,43.87,44.86,43.84,44.8,52800.0,35.3968,36.1956,35.3726,36.1472,52800.0
2008-01-30 14:30:00,44.8,44.81,43.92,44.34,123800.0,36.1472,36.1553,35.4372,35.7761,123800.0
2008-01-30 15:00:00,44.32,44.59,44.16,44.4,119100.0,35.7599,35.9778,35.6308,35.8245,119100.0
2008-01-30 15:30:00,44.4,44.59,43.6,43.76,236800.0,35.8245,35.9778,35.179,35.3081,236800.0
2008-01-31 09:30:00,43.54,44.59,43.02,44.55,146500.0,35.1306,35.9778,34.711,35.9455,146500.0
2008-01-31 10:00:00,44.54,44.6,43.9,44.05,60000.0,35.9374,35.9858,35.421,35.5421,60000.0
2008-01-31 10:30:00,44.07,44.07,43.73,44.0,59500.0,35.5582,35.5582,35.2839,35.5017,59500.0
2008-01-31 11:00:00,44.0,45.18,43.99,45.0,80600.0,35.5017,36.4538,35.4937,36.3086,80600.0
2008-01-31 11:30:00,45.0,45.25,44.71,44.79,90100.0,36.3086,36.5103,36.0746,36.1391,90100.0
2008-01-31 12:00:00,44.77,45.07,44.59,44.8,60200.0,36.123,36.3651,35.9778,36.1472,60200.0
2008-01-31 12:30:00,44.84,44.97,44.74,44.95,38700.0,36.1795,36.2844,36.0988,36.2682,38700.0
2008-01-31 13:00:00,44.97,45.31,44.97,45.26,47100.0,36.2844,36.5587,36.2844,36.5184,47100.0
2008-01-31 13:30:00,45.26,45.6,45.24,45.51,63300.0,36.5184,36.7927,36.5022,36.7201,63300.0
2008-01-31 14:00:00,45.51,45.98,45.49,45.62,169500.0,36.7201,37.0993,36.7039,36.8088,169500.0
2008-01-31 14:30:00,45.58,45.75,45.38,45.7,85500.0,36.7766,36.9137,36.6152,36.8734,85500.0
2008-01-31 15:00:00,45.66,45.75,45.49,45.73,103600.0,36.8411,36.9137,36.7039,36.8976,103600.0
2008-01-31 15:30:00,45.76,45.99,45.46,45.53,220000.0,36.9218,37.1074,36.6797,36.7362,220000.0
2008-02-01 09:30:00,44.86,44.86,42.01,42.01,807800.0,36.1956,36.1956,33.8961,33.8961,807800.0
2008-02-01 10:00:00,42.0,43.47,42.0,43.0,385900.0,33.888,35.0741,33.888,34.6949,385900.0
2008-02-01 10:30:00,43.0,43.15,42.75,43.09,308100.0,34.6949,34.8159,34.4932,34.7675,308100.0
2008-02-01 11:00:00,43.09,43.2,42.72,42.84,68300.0,34.7675,34.8562,34.4689,34.5658,68300.0
2008-02-01 11:30:00,42.8,43.13,42.75,42.89,83100.0,34.5335,34.7998,34.4932,34.6061,83100.0
2008-02-01 12:00:00,42.9,43.0,42.19,42.46,113100.0,34.6142,34.6949,34.0413,34.2592,113100.0
2008-02-01 12:30:00,42.5,42.82,42.49,42.63,70400.0,34.2914,34.5496,34.2834,34.3963,70400.0
2008-02-01 13:00:00,42.62,42.75,42.13,42.6,99600.0,34.3883,34.4932,33.9929,34.3721,99600.0
2008-02-01 13:30:00,42.6,42.73,42.41,42.52,73600.0,34.3721,34.477,34.2188,34.3076,73600.0
2008-02-01 14:00:00,42.53,42.65,42.5,42.53,78600.0,34.3156,34.4125,34.2914,34.3156,78600.0
2008-02-01 14:30:00,42.54,42.88,42.5,42.82,108300.0,34.3237,34.598,34.2914,34.5496,108300.0
2008-02-01 15:00:00,42.81,42.87,42.51,42.51,135000.0,34.5416,34.59,34.2995,34.2995,135000.0
2008-02-01 15:30:00,42.51,42.74,42.5,42.5,217800.0,34.2995,34.4851,34.2914,34.2914,217800.0
2008-02-04 09:30:00,42.64,42.98,42.23,42.75,61300.0,34.4044,34.6787,34.0736,34.4932,61300.0
2008-02-04 10:00:00,42.76,43.27,42.61,43.06,66200.0,34.5012,34.9127,34.3802,34.7433,66200.0
2008-02-04 10:30:00,43.05,43.26,43.0,43.24,49500.0,34.7352,34.9046,34.6949,34.8885,49500.0
2008-02-04 11:00:00,43.25,43.48,43.12,43.48,45100.0,34.8966,35.0822,34.7917,35.0822,45100.0
2008-02-04 11:30:00,43.42,43.57,43.27,43.34,60700.0,35.0337,35.1548,34.9127,34.9692,60700.0
2008-02-04 12:00:00,43.36,43.4,43.02,43.03,44800.0,34.9853,35.0176,34.711,34.7191,44800.0
2008-02-04 12:30:00,43.03,43.15,42.92,43.1,80100.0,34.7191,34.8159,34.6303,34.7756,80100.0
2008-02-04 13:00:00,43.08,43.25,42.89,43.1,53100.0,34.7594,34.8966,34.6061,34.7756,53100.0
2008-02-04 13:30:00,43.1,43.25,43.06,43.2,53100.0,34.7756,34.8966,34.7433,34.8562,53100.0
2008-02-04 14:00:00,43.2,43.2,42.87,42.92,89000.0,34.8562,34.8562,34.59,34.6303,89000.0
2008-02-04 14:30:00,42.91,42.94,42.59,42.77,73200.0,34.6222,34.6465,34.3641,34.5093,73200.0
2008-02-04 15:00:00,42.77,42.99,42.66,42.91,89600.0,34.5093,34.6868,34.4205,34.6222,89600.0
2008-02-04 15:30:00,42.91,42.95,42.81,42.83,84400.0,34.6222,34.6545,34.5416,34.5577,84400.0
2008-02-05 09:30:00,42.8,42.8,42.14,42.54,106600.0,34.5335,34.5335,34.001,34.3237,106600.0
2008-02-05 10:00:00,42.54,42.61,42.2,42.61,147000.0,34.3237,34.3802,34.0494,34.3802,147000.0
2008-02-05 10:30:00,42.61,42.72,42.32,42.33,39500.0,34.3802,34.4689,34.1462,34.1543,39500.0
2008-02-05 11:00:00,42.36,42.55,42.25,42.4,70200.0,34.1785,34.3318,34.0897,34.2108,70200.0
2008-02-05 11:30:00,42.4,42.44,42.26,42.33,50300.0,34.2108,34.243,34.0978,34.1543,50300.0
2008-02-05 12:00:00,42.33,42.39,42.27,42.27,65200.0,34.1543,34.2027,34.1059,34.1059,65200.0
2008-02-05 12:30:00,42.31,42.51,42.27,42.39,65600.0,34.1381,34.2995,34.1059,34.2027,65600.0
2008-02-05 13:00:00,42.39,42.53,42.2,42.29,79400.0,34.2027,34.3156,34.0494,34.122,79400.0
2008-02-05 13:30:00,42.3,42.4,42.18,42.28,133900.0,34.1301,34.2108,34.0332,34.1139,133900.0
2008-02-05 14:00:00,42.26,42.33,42.07,42.27,99500.0,34.0978,34.1543,33.9445,34.1059,99500.0
2008-02-05 14:30:00,42.31,42.4,42.06,42.06,88300.0,34.1381,34.2108,33.9364,33.9364,88300.0
2008-02-05 15:00:00,42.08,42.11,41.73,41.77,89400.0,33.9526,33.9768,33.6702,33.7024,89400.0
2008-02-05 15:30:00,41.76,41.88,41.52,41.64,113100.0,33.6944,33.7912,33.5007,33.5975,113100.0
2008-02-06 09:30:00,41.73,42.42,41.35,42.13,89800.0,33.6702,34.2269,33.3636,33.9929,89800.0
2008-02-06 10:00:00,42.13,42.83,42.13,42.65,77300.0,33.9929,34.5577,33.9929,34.4125,77300.0
2008-02-06 10:30:00,42.63,42.79,42.56,42.7,43600.0,34.3963,34.5254,34.3398,34.4528,43600.0
2008-02-06 11:00:00,42.7,42.99,42.66,42.98,46700.0,34.4528,34.6868,34.4205,34.6787,46700.0
2008-02-06 11:30:00,42.97,43.1,42.78,42.82,58800.0,34.6707,34.7756,34.5174,34.5496,58800.0
2008-02-06 12:00:00,42.79,42.83,42.43,42.58,46900.0,34.5254,34.5577,34.235,34.356,46900.0
2008-02-06 12:30:00,42.59,42.79,42.53,42.72,57500.0,34.3641,34.5254,34.3156,34.4689,57500.0
2008-02-06 13:00:00,42.72,43.05,42.71,42.99,64300.0,34.4689,34.7352,34.4609,34.6868,64300.0
2008-02-06 13:30:00,42.98,43.0,42.54,42.55,85000.0,34.6787,34.6949,34.3237,34.3318,85000.0
2008-02-06 14:00:00,42.55,42.68,42.33,42.5,77200.0,34.3318,34.4367,34.1543,34.2914,77200.0
2008-02-06 14:30:00,42.52,42.58,42.36,42.45,58900.0,34.3076,34.356,34.1785,34.2511,58900.0
2008-02-06 15:00:00,42.46,42.53,42.09,42.25,77000.0,34.2592,34.3156,33.9606,34.0897,77000.0
2008-02-06 15:30:00,42.25,42.35,41.85,41.85,99200.0,34.0897,34.1704,33.767,33.767,99200.0
2008-02-07 09:30:00,41.72,42.82,41.7,42.1,89800.0,33.6621,34.5496,33.646,33.9687,89800.0
2008-02-07 10:00:00,42.1,42.83,42.09,42.63,112700.0,33.9687,34.5577,33.9606,34.3963,112700.0
2008-02-07 10:30:00,42.58,42.63,42.02,42.21,83100.0,34.356,34.3963,33.9041,34.0574,83100.0
2008-02-07 11:00:00,42.26,42.28,41.89,42.13,70100.0,34.0978,34.1139,33.7993,33.9929,70100.0
2008-02-07 11:30:00,42.11,42.33,42.05,42.26,55600.0,33.9768,34.1543,33.9284,34.0978,55600.0
2008-02-07 12:00:00,42.31,42.51,42.26,42.48,58900.0,34.1381,34.2995,34.0978,34.2753,58900.0
2008-02-07 12:30:00,42.51,42.87,42.5,42.86,53200.0,34.2995,34.59,34.2914,34.5819,53200.0
2008-02-07 13:00:00,42.82,42.95,42.65,42.84,65500.0,34.5496,34.6545,34.4125,34.5658,65500.0
2008-02-07 13:30:00,42.85,43.32,42.82,43.3,50600.0,34.5738,34.9531,34.5496,34.9369,50600.0
2008-02-07 14:00:00,43.3,43.43,42.91,43.11,73400.0,34.9369,35.0418,34.6222,34.7836,73400.0
2008-02-07 14:30:00,43.15,43.15,42.68,42.79,66100.0,34.8159,34.8159,34.4367,34.5254,66100.0
2008-02-07 15:00:00,42.78,43.12,42.51,43.03,86200.0,34.5174,34.7917,34.2995,34.7191,86200.0
2008-02-07 15:30:00,43.03,43.28,42.79,43.24,111900.0,34.7191,34.9208,34.5254,34.8885,111900.0
2008-02-08 09:30:00,43.18,43.22,42.51,43.15,50500.0,34.8401,34.8724,34.2995,34.8159,50500.0
2008-02-08 10:00:00,43.18,43.28,42.89,43.02,70300.0,34.8401,34.9208,34.6061,34.711,70300.0
2008-02-08 10:30:00,43.01,43.11,42.81,43.01,41800.0,34.7029,34.7836,34.5416,34.7029,41800.0
2008-02-08 11:00:00,43.03,43.15,42.9,42.96,66100.0,34.7191,34.8159,34.6142,34.6626,66100.0
2008-02-08 11:30:00,42.96,43.01,42.75,42.76,33200.0,34.6626,34.7029,34.4932,34.5012,33200.0
2008-02-08 12:00:00,42.77,42.78,42.45,42.66,41500.0,34.5093,34.5174,34.2511,34.4205,41500.0
2008-02-08 12:30:00,42.67,42.69,42.4,42.68,52100.0,34.4286,34.4447,34.2108,34.4367,52100.0
2008-02-08 13:00:00,42.69,42.73,42.32,42.5,55900.0,34.4447,34.477,34.1462,34.2914,55900.0
2008-02-08 13:30:00,42.5,42.86,42.21,42.54,85300.0,34.2914,34.5819,34.0574,34.3237,85300.0
2008-02-08 14:00:00,42.55,42.88,42.43,42.56,62400.0,34.3318,34.598,34.235,34.3398,62400.0
2008-02-08 14:30:00,42.55,42.62,42.29,42.29,54900.0,34.3318,34.3883,34.122,34.122,54900.0
2008-02-08 15:00:00,42.3,42.4,42.15,42.31,57000.0,34.1301,34.2108,34.009,34.1381,57000.0
2008-02-08 15:30:00,42.35,42.66,42.31,42.41,84000.0,34.1704,34.4205,34.1381,34.2188,84000.0
2008-02-11 09:30:00,42.59,42.85,41.99,42.09,66000.0,34.3641,34.5738,33.8799,33.9606,66000.0
2008-02-11 10:00:00,42.16,42.47,42.08,42.47,43600.0,34.0171,34.2672,33.9526,34.2672,43600.0
2008-02-11 10:30:00,42.48,42.79,42.45,42.72,35000.0,34.2753,34.5254,34.2511,34.4689,35000.0
2008-02-11 11:00:00,42.72,42.82,42.63,42.63,57900.0,34.4689,34.5496,34.3963,34.3963,57900.0
2008-02-11 11:30:00,42.6,42.75,42.45,42.7,29000.0,34.3721,34.4932,34.2511,34.4528,29000.0
2008-02-11 12:00:00,42.73,43.03,42.73,42.93,34800.0,34.477,34.7191,34.477,34.6384,34800.0
2008-02-11 12:30:00,42.9,43.1,42.9,42.92,55200.0,34.6142,34.7756,34.6142,34.6303,55200.0
2008-02-11 13:00:00,42.89,43.0,42.82,43.0,49200.0,34.6061,34.6949,34.5496,34.6949,49200.0
2008-02-11 13:30:00,42.99,43.14,42.97,43.08,46100.0,34.6868,34.8078,34.6707,34.7594,46100.0
2008-02-11 14:00:00,43.04,43.1,42.88,42.92,28600.0,34.7271,34.7756,34.598,34.6303,28600.0
2008-02-11 14:30:00,42.94,42.94,42.7,42.77,32800.0,34.6465,34.6465,34.4528,34.5093,32800.0
2008-02-11 15:00:00,42.73,43.0,42.59,42.99,37900.0,34.477,34.6949,34.3641,34.6868,37900.0
2008-02-11 15:30:00,42.95,42.97,42.7,42.76,63400.0,34.6545,34.6707,34.4528,34.5012,63400.0
2008-02-12 09:30:00,43.07,43.56,42.74,43.56,37800.0,34.7513,35.1467,34.4851,35.1467,37800.0
2008-02-12 10:00:00,43.57,43.75,43.44,43.48,43400.0,35.1548,35.3,35.0499,35.0822,43400.0
2008-02-12 10:30:00,43.45,43.58,43.19,43.27,56000.0,35.058,35.1628,34.8482,34.9127,56000.0
2008-02-12 11:00:00,43.28,43.31,43.12,43.29,48600.0,34.9208,34.945,34.7917,34.9289,48600.0
2008-02-12 11:30:00,43.29,43.46,43.24,43.44,45900.0,34.9289,35.066,34.8885,35.0499,45900.0
2008-02-12 12:00:00,43.47,43.55,43.35,43.41,60700.0,35.0741,35.1386,34.9773,35.0257,60700.0
2008-02-12 12:30:00,43.38,43.49,43.28,43.47,42900.0,35.0015,35.0902,34.9208,35.0741,42900.0
2008-02-12 13:00:00,43.47,43.76,43.46,43.71,20000.0,35.0741,35.3081,35.066,35.2677,20000.0
2008-02-12 13:30:00,43.71,43.79,43.53,43.68,24100.0,35.2677,35.3323,35.1225,35.2435,24100.0
2008-02-12 14:00:00,43.72,43.78,43.35,43.44,42200.0,35.2758,35.3242,34.9773,35.0499,42200.0
2008-02-12 14:30:00,43.44,43.76,43.23,43.73,56500.0,35.0499,35.3081,34.8804,35.2839,56500.0
2008-02-12 15:00:00,43.7,43.76,42.94,43.05,124800.0,35.2597,35.3081,34.6465,34.7352,124800.0
2008-02-12 15:30:00,43.09,43.22,42.89,43.21,81100.0,34.7675,34.8724,34.6061,34.8643,81100.0
2008-02-13 09:30:00,43.71,43.79,43.3,43.5,32300.0,35.3476,35.4123,35.016,35.1777,32300.0
2008-02-13 10:00:00,43.49,43.84,43.34,43.53,45100.0,35.1697,35.4527,35.0483,35.202,45100.0
2008-02-13 10:30:00,43.52,43.59,43.28,43.46,44500.0,35.1939,35.2505,34.9998,35.1454,44500.0
2008-02-13 11:00:00,43.47,43.66,43.38,43.64,19100.0,35.1535,35.3071,35.0807,35.291,19100.0
2008-02-13 11:30:00,43.64,43.7,43.25,43.37,58200.0,35.291,35.3395,34.9756,35.0726,58200.0
2008-02-13 12:00:00,43.39,43.69,43.38,43.51,15800.0,35.0888,35.3314,35.0807,35.1858,15800.0
2008-02-13 12:30:00,43.51,43.9,43.5,43.85,28200.0,35.1858,35.5012,35.1777,35.4608,28200.0
2008-02-13 13:00:00,43.88,44.14,43.76,43.94,31500.0,35.485,35.6953,35.388,35.5336,31500.0
2008-02-13 13:30:00,43.96,44.25,43.91,44.14,17000.0,35.5497,35.7843,35.5093,35.6953,17000.0
2008-02-13 14:00:00,44.16,44.2,43.92,43.95,26200.0,35.7115,35.7438,35.5174,35.5416,26200.0
2008-02-13 14:30:00,43.94,44.08,43.79,43.83,40200.0,35.5336,35.6468,35.4123,35.4446,40200.0
2008-02-13 15:00:00,43.83,44.03,43.78,43.98,50300.0,35.4446,35.6063,35.4042,35.5659,50300.0
2008-02-13 15:30:00,43.97,44.22,43.91,44.1,59000.0,35.5578,35.76,35.5093,35.6629,59000.0
2008-02-14 09:30:00,44.26,44.41,43.55,43.91,44800.0,35.7923,35.9136,35.2182,35.5093,44800.0
2008-02-14 10:00:00,43.92,44.22,43.89,44.04,26800.0,35.5174,35.76,35.4931,35.6144,26800.0
2008-02-14 10:30:00,44.04,44.08,43.8,43.87,27300.0,35.6144,35.6468,35.4203,35.477,27300.0
2008-02-14 11:00:00,43.9,44.01,43.75,43.92,30100.0,35.5012,35.5902,35.3799,35.5174,30100.0
2008-02-14 11:30:00,43.9,44.02,43.82,43.87,53300.0,35.5012,35.5983,35.4365,35.477,53300.0
2008-02-14 12:00:00,43.9,44.08,43.75,44.04,41000.0,35.5012,35.6468,35.3799,35.6144,41000.0
2008-02-14 12:30:00,44.01,44.01,43.72,43.82,32600.0,35.5902,35.5902,35.3556,35.4365,32600.0
2008-02-14 13:00:00,43.79,43.8,43.51,43.63,27100.0,35.4123,35.4203,35.1858,35.2829,27100.0
2008-02-14 13:30:00,43.69,43.79,43.39,43.59,25900.0,35.3314,35.4123,35.0888,35.2505,25900.0
2008-02-14 14:00:00,43.58,43.64,43.39,43.53,30800.0,35.2424,35.291,35.0888,35.202,30800.0
2008-02-14 14:30:00,43.51,43.51,43.26,43.42,45700.0,35.1858,35.1858,34.9837,35.113,45700.0
2008-02-14 15:00:00,43.42,43.68,43.19,43.58,64000.0,35.113,35.3233,34.927,35.2424,64000.0
2008-02-14 15:30:00,43.58,43.59,43.4,43.51,45000.0,35.2424,35.2505,35.0969,35.1858,45000.0
2008-02-15 09:30:00,43.3,43.49,42.89,43.18,31700.0,35.016,35.1697,34.6844,34.919,31700.0
2008-02-15 10:00:00,43.22,43.64,43.22,43.42,43900.0,34.9513,35.291,34.9513,35.113,43900.0
2008-02-15 10:30:00,43.4,43.51,42.89,43.01,28800.0,35.0969,35.1858,34.6844,34.7815,28800.0
2008-02-15 11:00:00,42.98,43.13,42.94,43.06,16800.0,34.7572,34.8785,34.7249,34.8219,16800.0
2008-02-15 11:30:00,43.06,43.11,42.98,43.08,16000.0,34.8219,34.8624,34.7572,34.8381,16000.0
2008-02-15 12:00:00,43.08,43.2,43.03,43.06,26300.0,34.8381,34.9351,34.7977,34.8219,26300.0
2008-02-15 12:30:00,43.02,43.07,42.92,42.92,29300.0,34.7896,34.83,34.7087,34.7087,29300.0
2008-02-15 13:00:00,42.97,43.11,42.91,43.11,18400.0,34.7491,34.8624,34.7006,34.8624,18400.0
2008-02-15 13:30:00,43.07,43.2,43.02,43.12,17200.0,34.83,34.9351,34.7896,34.8704,17200.0
2008-02-15 14:00:00,43.12,43.12,42.95,43.05,24100.0,34.8704,34.8704,34.733,34.8138,24100.0
2008-02-15 14:30:00,43.09,43.12,42.99,43.05,29800.0,34.8462,34.8704,34.7653,34.8138,29800.0
2008-02-15 15:00:00,43.06,43.25,43.03,43.14,39800.0,34.8219,34.9756,34.7977,34.8866,39800.0
2008-02-15 15:30:00,43.14,43.48,43.13,43.47,36800.0,34.8866,35.1616,34.8785,35.1535,36800.0
2008-02-19 09:30:00,43.93,43.96,43.52,43.63,35500.0,35.5255,35.5497,35.1939,35.2829,35500.0
2008-02-19 10:00:00,43.61,43.78,43.56,43.6,22400.0,35.2667,35.4042,35.2263,35.2586,22400.0
2008-02-19 10:30:00,43.56,43.56,43.29,43.45,32800.0,35.2263,35.2263,35.0079,35.1373,32800.0
2008-02-19 11:00:00,43.49,43.58,43.26,43.38,35600.0,35.1697,35.2424,34.9837,35.0807,35600.0
2008-02-19 11:30:00,43.39,44.18,43.39,43.86,106500.0,35.0888,35.7276,35.0888,35.4689,106500.0
2008-02-19 12:00:00,43.86,43.97,43.73,43.83,22200.0,35.4689,35.5578,35.3637,35.4446,22200.0
2008-02-19 12:30:00,43.82,43.82,43.54,43.56,19900.0,35.4365,35.4365,35.2101,35.2263,19900.0
2008-02-19 13:00:00,43.62,43.97,43.58,43.85,30700.0,35.2748,35.5578,35.2424,35.4608,30700.0
2008-02-19 13:30:00,43.85,43.94,43.68,43.68,20200.0,35.4608,35.5336,35.3233,35.3233,20200.0
2008-02-19 14:00:00,43.69,43.96,43.6,43.86,28700.0,35.3314,35.5497,35.2586,35.4689,28700.0
2008-02-19 14:30:00,43.84,43.84,43.26,43.26,27700.0,35.4527,35.4527,34.9837,34.9837,27700.0
2008-02-19 15:00:00,43.26,43.34,43.11,43.14,40500.0,34.9837,35.0483,34.8624,34.8866,40500.0
2008-02-19 15:30:00,43.17,43.4,43.03,43.09,93000.0,34.9109,35.0969,34.7977,34.8462,93000.0
2008-02-20 09:30:00,43.11,43.11,42.26,42.73,45800.0,34.8624,34.8624,34.175,34.5551,45800.0
2008-02-20 10:00:00,42.71,42.87,42.57,42.82,21800.0,34.5389,34.6683,34.4257,34.6278,21800.0
2008-02-20 10:30:00,42.81,43.05,42.78,43.02,45200.0,34.6197,34.8138,34.5955,34.7896,45200.0
2008-02-20 11:00:00,43.02,43.1,42.95,42.99,50400.0,34.7896,34.8543,34.733,34.7653,50400.0
2008-02-20 11:30:00,42.97,42.99,42.83,42.83,34200.0,34.7491,34.7653,34.6359,34.6359,34200.0
2008-02-20 12:00:00,42.81,43.25,42.81,42.92,92000.0,34.6197,34.9756,34.6197,34.7087,92000.0
2008-02-20 12:30:00,42.93,43.1,42.73,42.81,41900.0,34.7168,34.8543,34.5551,34.6197,41900.0
2008-02-20 13:00:00,42.81,43.05,42.72,42.77,39700.0,34.6197,34.8138,34.547,34.5874,39700.0
2008-02-20 13:30:00,42.75,43.05,42.72,42.92,62200.0,34.5712,34.8138,34.547,34.7087,62200.0
2008-02-20 14:00:00,42.86,43.2,42.8,42.85,76200.0,34.6602,34.9351,34.6117,34.6521,76200.0
2008-02-20 14:30:00,42.83,43.05,42.74,43.05,118100.0,34.6359,34.8138,34.5631,34.8138,118100.0
2008-02-20 15:00:00,43.04,43.23,42.94,42.98,65900.0,34.8057,34.9594,34.7249,34.7572,65900.0
2008-02-20 15:30:00,42.98,43.24,42.96,43.22,70600.0,34.7572,34.9675,34.741,34.9513,70600.0
2008-02-21 09:30:00,43.5,44.26,43.5,44.07,60900.0,35.1777,35.7923,35.1777,35.6387,60900.0
2008-02-21 10:00:00,44.07,44.15,43.78,44.02,30900.0,35.6387,35.7034,35.4042,35.5983,30900.0
2008-02-21 10:30:00,44.01,44.04,43.66,43.7,29000.0,35.5902,35.6144,35.3071,35.3395,29000.0
2008-02-21 11:00:00,43.68,44.0,43.67,43.85,45000.0,35.3233,35.5821,35.3152,35.4608,45000.0
2008-02-21 11:30:00,43.87,44.08,43.86,44.06,21500.0,35.477,35.6468,35.4689,35.6306,21500.0
2008-02-21 12:00:00,44.03,44.08,43.68,43.71,22200.0,35.6063,35.6468,35.3233,35.3476,22200.0
2008-02-21 12:30:00,43.72,43.72,43.56,43.62,23300.0,35.3556,35.3556,35.2263,35.2748,23300.0
2008-02-21 13:00:00,43.63,43.64,43.35,43.48,31900.0,35.2829,35.291,35.0564,35.1616,31900.0
2008-02-21 13:30:00,43.47,43.52,43.22,43.33,25900.0,35.1535,35.1939,34.9513,35.0403,25900.0
2008-02-21 14:00:00,43.32,43.52,43.32,43.51,82300.0,35.0322,35.1939,35.0322,35.1858,82300.0
2008-02-21 14:30:00,43.49,43.63,43.31,43.47,75600.0,35.1697,35.2829,35.0241,35.1535,75600.0
2008-02-21 15:00:00,43.45,43.68,43.27,43.53,92100.0,35.1373,35.3233,34.9917,35.202,92100.0
2008-02-21 15:30:00,43.53,43.67,43.38,43.55,52100.0,35.202,35.3152,35.0807,35.2182,52100.0
2008-02-22 09:30:00,43.7,43.7,42.98,42.98,60000.0,35.3395,35.3395,34.7572,34.7572,60000.0
2008-02-22 10:00:00,42.98,43.03,42.75,42.98,48600.0,34.7572,34.7977,34.5712,34.7572,48600.0
2008-02-22 10:30:00,43.01,43.02,42.63,42.7,33800.0,34.7815,34.7896,34.4742,34.5308,33800.0
2008-02-22 11:00:00,42.72,42.91,42.66,42.84,20400.0,34.547,34.7006,34.4984,34.644,20400.0
2008-02-22 11:30:00,42.82,42.9,42.65,42.74,26200.0,34.6278,34.6925,34.4904,34.5631,26200.0
2008-02-22 12:00:00,42.72,42.84,42.19,42.2,48800.0,34.547,34.644,34.1184,34.1264,48800.0
2008-02-22 12:30:00,42.16,42.3,41.77,41.78,209700.0,34.0941,34.2073,33.7787,33.7868,209700.0
2008-02-22 13:00:00,41.82,41.88,41.69,41.81,121700.0,33.8191,33.8677,33.714,33.8111,121700.0
2008-02-22 13:30:00,41.79,41.84,41.6,41.79,144900.0,33.7949,33.8353,33.6412,33.7949,144900.0
2008-02-22 14:00:00,41.76,41.85,41.68,41.76,68200.0,33.7706,33.8434,33.7059,33.7706,68200.0
2008-02-22 14:30:00,41.74,41.96,41.67,41.83,70600.0,33.7545,33.9324,33.6978,33.8272,70600.0
2008-02-22 15:00:00,41.84,41.98,41.74,41.96,216300.0,33.8353,33.9485,33.7545,33.9324,216300.0
2008-02-22 15:30:00,41.96,42.9,41.95,42.81,188800.0,33.9324,34.6925,33.9243,34.6197,188800.0
2008-02-25 09:30:00,42.55,43.09,42.55,42.73,32900.0,34.4095,34.8462,34.4095,34.5551,32900.0
2008-02-25 10:00:00,42.76,43.26,42.6,43.24,100100.0,34.5793,34.9837,34.4499,34.9675,100100.0
2008-02-25 10:30:00,43.25,43.25,42.91,42.96,44200.0,34.9756,34.9756,34.7006,34.741,44200.0
2008-02-25 11:00:00,42.96,43.0,42.75,42.94,37200.0,34.741,34.7734,34.5712,34.7249,37200.0
2008-02-25 11:30:00,42.94,42.95,42.62,42.69,27000.0,34.7249,34.733,34.4661,34.5227,27000.0
2008-02-25 12:00:00,42.67,42.68,42.35,42.49,47800.0,34.5065,34.5146,34.2478,34.361,47800.0
2008-02-25 12:30:00,42.5,42.51,42.39,42.5,19500.0,34.3691,34.3771,34.2801,34.3691,19500.0
2008-02-25 13:00:00,42.48,42.56,42.19,42.23,38100.0,34.3529,34.4176,34.1184,34.1507,38100.0
2008-02-25 13:30:00,42.24,42.35,42.07,42.27,42900.0,34.1588,34.2478,34.0213,34.1831,42900.0
2008-02-25 14:00:00,42.26,42.95,42.14,42.94,61600.0,34.175,34.733,34.0779,34.7249,61600.0
2008-02-25 14:30:00,42.96,43.1,42.47,42.57,95400.0,34.741,34.8543,34.3448,34.4257,95400.0
2008-02-25 15:00:00,42.63,42.97,42.49,42.87,63300.0,34.4742,34.7491,34.361,34.6683,63300.0
2008-02-25 15:30:00,42.88,43.22,42.68,43.13,98500.0,34.6764,34.9513,34.5146,34.8785,98500.0
2008-02-26 09:30:00,43.0,43.17,42.7,42.83,22600.0,34.7734,34.9109,34.5308,34.6359,22600.0
2008-02-26 10:00:00,42.78,43.1,42.57,42.67,29500.0,34.5955,34.8543,34.4257,34.5065,29500.0
2008-02-26 10:30:00,42.63,42.81,42.46,42.49,30800.0,34.4742,34.6197,34.3367,34.361,30800.0
2008-02-26 11:00:00,42.51,42.69,42.4,42.65,43100.0,34.3771,34.5227,34.2882,34.4904,43100.0
2008-02-26 11:30:00,42.63,42.88,42.56,42.85,38200.0,34.4742,34.6764,34.4176,34.6521,38200.0
2008-02-26 12:00:00,42.88,43.02,42.76,42.96,29800.0,34.6764,34.7896,34.5793,34.741,29800.0
2008-02-26 12:30:00,42.92,43.13,42.79,43.09,27200.0,34.7087,34.8785,34.6036,34.8462,27200.0
2008-02-26 13:00:00,43.02,43.07,42.91,43.04,34700.0,34.7896,34.83,34.7006,34.8057,34700.0
2008-02-26 13:30:00,43.03,43.07,42.9,42.96,45400.0,34.7977,34.83,34.6925,34.741,45400.0
2008-02-26 14:00:00,42.92,43.0,42.8,42.85,45700.0,34.7087,34.7734,34.6117,34.6521,45700.0
2008-02-26 14:30:00,42.86,43.03,42.86,42.9,42000.0,34.6602,34.7977,34.6602,34.6925,42000.0
2008-02-26 15:00:00,42.92,42.98,42.62,42.83,46700.0,34.7087,34.7572,34.4661,34.6359,46700.0
2008-02-26 15:30:00,42.84,42.97,42.66,42.82,138900.0,34.644,34.7491,34.4984,34.6278,138900.0
2008-02-27 09:30:00,42.51,42.83,42.51,42.74,30000.0,34.3771,34.6359,34.3771,34.5631,30000.0
2008-02-27 10:00:00,42.7,43.0,42.6,42.71,62400.0,34.5308,34.7734,34.4499,34.5389,62400.0
2008-02-27 10:30:00,42.71,43.17,42.67,43.0,52300.0,34.5389,34.9109,34.5065,34.7734,52300.0
2008-02-27 11:00:00,42.96,43.33,42.86,43.11,40600.0,34.741,35.0403,34.6602,34.8624,40600.0
2008-02-27 11:30:00,43.14,43.45,43.04,43.38,41500.0,34.8866,35.1373,34.8057,35.0807,41500.0
2008-02-27 12:00:00,43.36,43.52,43.26,43.3,43000.0,35.0645,35.1939,34.9837,35.016,43000.0
2008-02-27 12:30:00,43.26,43.48,43.24,43.32,41300.0,34.9837,35.1616,34.9675,35.0322,41300.0
2008-02-27 13:00:00,43.32,43.34,42.94,43.0,30900.0,35.0322,35.0483,34.7249,34.7734,30900.0
2008-02-27 13:30:00,43.0,43.0,42.73,42.82,55400.0,34.7734,34.7734,34.5551,34.6278,55400.0
2008-02-27 14:00:00,42.82,42.82,42.19,42.21,59700.0,34.6278,34.6278,34.1184,34.1345,59700.0
2008-02-27 14:30:00,42.21,42.5,42.21,42.49,57900.0,34.1345,34.3691,34.1345,34.361,57900.0
2008-02-27 15:00:00,42.48,42.63,42.39,42.49,79700.0,34.3529,34.4742,34.2801,34.361,79700.0
2008-02-27 15:30:00,42.49,42.56,42.32,42.41,125500.0,34.361,34.4176,34.2235,34.2963,125500.0
2008-02-28 09:30:00,42.21,42.39,41.7,41.87,77700.0,34.1345,34.2801,33.7221,33.8596,77700.0
2008-02-28 10:00:00,41.92,42.0,41.74,41.97,65300.0,33.9,33.9647,33.7545,33.9405,65300.0
2008-02-28 10:30:00,41.99,42.13,41.78,41.78,98800.0,33.9566,34.0698,33.7868,33.7868,98800.0
2008-02-28 11:00:00,41.77,41.87,41.53,41.54,55600.0,33.7787,33.8596,33.5846,33.5927,55600.0
2008-02-28 11:30:00,41.52,41.7,41.46,41.64,66500.0,33.5765,33.7221,33.528,33.6736,66500.0
2008-02-28 12:00:00,41.63,41.73,41.49,41.55,41100.0,33.6655,33.7464,33.5523,33.6008,41100.0
2008-02-28 12:30:00,41.55,41.77,41.52,41.71,43700.0,33.6008,33.7787,33.5765,33.7302,43700.0
2008-02-28 13:00:00,41.68,41.77,41.49,41.54,43400.0,33.7059,33.7787,33.5523,33.5927,43400.0
2008-02-28 13:30:00,41.55,41.74,41.54,41.72,39000.0,33.6008,33.7545,33.5927,33.7383,39000.0
2008-02-28 14:00:00,41.71,41.8,41.52,41.76,53400.0,33.7302,33.803,33.5765,33.7706,53400.0
2008-02-28 14:30:00,41.76,41.99,41.64,41.95,64200.0,33.7706,33.9566,33.6736,33.9243,64200.0
2008-02-28 15:00:00,41.98,41.99,41.74,41.85,116900.0,33.9485,33.9566,33.7545,33.8434,116900.0
2008-02-28 15:30:00,41.85,41.94,41.73,41.84,90300.0,33.8434,33.9162,33.7464,33.8353,90300.0
2008-02-29 09:30:00,41.76,41.84,41.12,41.15,79000.0,33.7706,33.8353,33.2531,33.2773,79000.0
2008-02-29 10:00:00,41.13,41.16,40.9,40.97,104600.0,33.2612,33.2854,33.0752,33.1318,104600.0
2008-02-29 10:30:00,40.97,41.0,40.65,40.75,73800.0,33.1318,33.156,32.873,32.9539,73800.0
2008-02-29 11:00:00,40.75,40.77,40.51,40.52,69800.0,32.9539,32.97,32.7598,32.7679,69800.0
2008-02-29 11:30:00,40.54,40.66,40.34,40.44,64300.0,32.784,32.8811,32.6223,32.7032,64300.0
2008-02-29 12:00:00,40.45,40.51,40.25,40.4,56700.0,32.7113,32.7598,32.5495,32.6708,56700.0
2008-02-29 12:30:00,40.38,40.4,40.25,40.36,33300.0,32.6546,32.6708,32.5495,32.6385,33300.0
2008-02-29 13:00:00,40.34,40.44,40.19,40.38,90000.0,32.6223,32.7032,32.501,32.6546,90000.0
2008-02-29 13:30:00,40.38,40.45,40.25,40.35,81000.0,32.6546,32.7113,32.5495,32.6304,81000.0
2008-02-29 14:00:00,40.35,40.5,40.13,40.32,77400.0,32.6304,32.7517,32.4525,32.6061,77400.0
2008-02-29 14:30:00,40.34,40.37,40.21,40.31,64200.0,32.6223,32.6466,32.5172,32.598,64200.0
2008-02-29 15:00:00,40.29,40.32,40.15,40.24,72100.0,32.5819,32.6061,32.4686,32.5414,72100.0
2008-02-29 15:30:00,40.23,40.24,39.74,39.99,129800.0,32.5333,32.5414,32.1371,32.3393,129800.0
2008-03-03 09:30:00,40.07,40.14,39.59,39.64,39700.0,32.404,32.4606,32.0158,32.0562,39700.0
2008-03-03 10:00:00,39.68,40.48,39.66,40.33,70200.0,32.0886,32.7355,32.0724,32.6142,70200.0
2008-03-03 10:30:00,40.3,40.46,40.27,40.46,35000.0,32.59,32.7193,32.5657,32.7193,35000.0
2008-03-03 11:00:00,40.46,40.53,40.24,40.47,72600.0,32.7193,32.7759,32.5414,32.7274,72600.0
2008-03-03 11:30:00,40.47,40.71,40.37,40.51,44900.0,32.7274,32.9215,32.6466,32.7598,44900.0
2008-03-03 12:00:00,40.53,40.77,40.42,40.71,33700.0,32.7759,32.97,32.687,32.9215,33700.0
2008-03-03 12:30:00,40.71,40.76,40.43,40.53,44100.0,32.9215,32.9619,32.6951,32.7759,44100.0
2008-03-03 13:00:00,40.54,40.59,40.32,40.44,36300.0,32.784,32.8245,32.6061,32.7032,36300.0
2008-03-03 13:30:00,40.44,40.64,40.4,40.54,38000.0,32.7032,32.8649,32.6708,32.784,38000.0
2008-03-03 14:00:00,40.53,40.53,40.16,40.26,45300.0,32.7759,32.7759,32.4767,32.5576,45300.0
2008-03-03 14:30:00,40.29,40.39,39.93,39.99,50100.0,32.5819,32.6627,32.2907,32.3393,50100.0
2008-03-03 15:00:00,40.02,40.4,40.02,40.36,36500.0,32.3635,32.6708,32.3635,32.6385,36500.0
2008-03-03 15:30:00,40.35,40.62,40.29,40.59,65600.0,32.6304,32.8487,32.5819,32.8245,65600.0
2008-03-04 09:30:00,40.3,40.3,39.55,39.89,38400.0,32.59,32.59,31.9834,32.2584,38400.0
2008-03-04 10:00:00,39.86,39.94,39.55,39.56,79700.0,32.2341,32.2988,31.9834,31.9915,79700.0
2008-03-04 10:30:00,39.6,39.71,39.3,39.33,81900.0,32.0239,32.1128,31.7813,31.8055,81900.0
2008-03-04 11:00:00,39.33,39.37,39.0,39.17,76700.0,31.8055,31.8379,31.5387,31.6761,76700.0
2008-03-04 11:30:00,39.17,39.17,38.88,38.95,55600.0,31.6761,31.6761,31.4416,31.4982,55600.0
2008-03-04 12:00:00,38.95,39.1,38.8,38.85,82100.0,31.4982,31.6195,31.3769,31.4174,82100.0
2008-03-04 12:30:00,38.85,39.02,38.79,38.86,81600.0,31.4174,31.5548,31.3688,31.4254,81600.0
2008-03-04 13:00:00,38.85,38.91,38.67,38.86,59100.0,31.4174,31.4659,31.2718,31.4254,59100.0
2008-03-04 13:30:00,38.85,38.87,38.5,38.52,84000.0,31.4174,31.4335,31.1343,31.1505,84000.0
2008-03-04 14:00:00,38.54,38.55,38.29,38.36,90300.0,31.1667,31.1748,30.9645,31.0211,90300.0
2008-03-04 14:30:00,38.35,38.66,38.27,38.51,134400.0,31.013,31.2637,30.9483,31.1424,134400.0
2008-03-04 15:00:00,38.51,38.91,38.35,38.73,196200.0,31.1424,31.4659,31.013,31.3203,196200.0
2008-03-04 15:30:00,38.73,39.01,38.63,38.99,224800.0,31.3203,31.5467,31.2394,31.5306,224800.0
2008-03-05 09:30:00,39.11,39.3,39.0,39.06,51500.0,31.6276,31.7813,31.5387,31.5872,51500.0
2008-03-05 10:00:00,39.06,39.47,39.06,39.34,69000.0,31.5872,31.9187,31.5872,31.8136,69000.0
2008-03-05 10:30:00,39.33,39.5,39.2,39.4,54300.0,31.8055,31.943,31.7004,31.8621,54300.0
2008-03-05 11:00:00,39.4,39.42,39.27,39.33,27700.0,31.8621,31.8783,31.757,31.8055,27700.0
2008-03-05 11:30:00,39.33,39.4,39.13,39.13,29400.0,31.8055,31.8621,31.6438,31.6438,29400.0
2008-03-05 12:00:00,39.13,39.35,39.0,39.0,42500.0,31.6438,31.8217,31.5387,31.5387,42500.0
2008-03-05 12:30:00,39.0,39.03,38.87,38.99,27500.0,31.5387,31.5629,31.4335,31.5306,27500.0
2008-03-05 13:00:00,38.98,39.0,38.6,38.64,45600.0,31.5225,31.5387,31.2152,31.2475,45600.0
2008-03-05 13:30:00,38.64,39.34,38.6,38.61,38500.0,31.2475,31.8136,31.2152,31.2233,38500.0
2008-03-05 14:00:00,38.61,38.94,38.53,38.86,50400.0,31.2233,31.4901,31.1586,31.4254,50400.0
2008-03-05 14:30:00,38.86,38.99,38.65,38.78,38500.0,31.4254,31.5306,31.2556,31.3608,38500.0
2008-03-05 15:00:00,38.77,39.0,38.72,38.85,60800.0,31.3527,31.5387,31.3122,31.4174,60800.0
2008-03-05 15:30:00,38.84,38.99,38.78,38.89,103500.0,31.4093,31.5306,31.3608,31.4497,103500.0
2008-03-06 09:30:00,38.59,38.76,38.5,38.5,81000.0,31.2071,31.3446,31.1343,31.1343,81000.0
2008-03-06 10:00:00,38.51,39.04,38.35,38.95,51900.0,31.1424,31.571,31.013,31.4982,51900.0
2008-03-06 10:30:00,38.95,39.02,38.79,38.89,89300.0,31.4982,31.5548,31.3688,31.4497,89300.0
2008-03-06 11:00:00,38.84,38.9,38.57,38.75,41500.0,31.4093,31.4578,31.1909,31.3365,41500.0
2008-03-06 11:30:00,38.74,38.9,38.72,38.9,23400.0,31.3284,31.4578,31.3122,31.4578,23400.0
2008-03-06 12:00:00,38.87,38.87,38.37,38.62,35500.0,31.4335,31.4335,31.0292,31.2314,35500.0
2008-03-06 12:30:00,38.64,38.76,38.53,38.62,35800.0,31.2475,31.3446,31.1586,31.2314,35800.0
2008-03-06 13:00:00,38.6,38.87,38.6,38.69,47100.0,31.2152,31.4335,31.2152,31.288,47100.0
2008-03-06 13:30:00,38.68,38.85,38.66,38.79,34800.0,31.2799,31.4174,31.2637,31.3688,34800.0
2008-03-06 14:00:00,38.78,38.87,38.67,38.72,50200.0,31.3608,31.4335,31.2718,31.3122,50200.0
2008-03-06 14:30:00,38.7,38.97,38.66,38.8,79600.0,31.2961,31.5144,31.2637,31.3769,79600.0
2008-03-06 15:00:00,38.79,38.79,38.65,38.75,85100.0,31.3688,31.3688,31.2556,31.3365,85100.0
2008-03-06 15:30:00,38.75,38.76,38.59,38.6,133100.0,31.3365,31.3446,31.2071,31.2152,133100.0
2008-03-07 09:30:00,38.36,39.0,38.32,39.0,43800.0,31.0211,31.5387,30.9888,31.5387,43800.0
2008-03-07 10:00:00,38.98,39.05,38.72,38.79,60700.0,31.5225,31.5791,31.3122,31.3688,60700.0
2008-03-07 10:30:00,38.74,39.14,38.73,38.82,48400.0,31.3284,31.6519,31.3203,31.3931,48400.0
2008-03-07 11:00:00,38.83,39.0,38.74,38.94,84000.0,31.4012,31.5387,31.3284,31.4901,84000.0
2008-03-07 11:30:00,38.94,39.02,38.48,38.48,85700.0,31.4901,31.5548,31.1181,31.1181,85700.0
2008-03-07 12:00:00,38.5,38.51,38.26,38.31,39900.0,31.1343,31.1424,30.9402,30.9807,39900.0
2008-03-07 12:30:00,38.33,38.48,38.17,38.41,25100.0,30.9968,31.1181,30.8675,31.0615,25100.0
2008-03-07 13:00:00,38.39,38.41,38.23,38.41,21500.0,31.0454,31.0615,30.916,31.0615,21500.0
2008-03-07 13:30:00,38.41,38.41,38.2,38.31,28200.0,31.0615,31.0615,30.8917,30.9807,28200.0
2008-03-07 14:00:00,38.31,38.52,38.29,38.45,167700.0,30.9807,31.1505,30.9645,31.0939,167700.0
2008-03-07 14:30:00,38.45,38.49,38.29,38.47,61400.0,31.0939,31.1262,30.9645,31.1101,61400.0
2008-03-07 15:00:00,38.47,38.84,38.41,38.5,76900.0,31.1101,31.4093,31.0615,31.1343,76900.0
2008-03-07 15:30:00,38.49,38.52,38.27,38.33,108300.0,31.1262,31.1505,30.9483,30.9968,108300.0
2008-03-10 09:30:00,38.4,38.45,38.19,38.19,29600.0,31.0535,31.0939,30.8836,30.8836,29600.0
2008-03-10 10:00:00,38.22,38.32,38.0,38.09,31500.0,30.9079,30.9888,30.73,30.8028,31500.0
2008-03-10 10:30:00,38.1,38.34,38.0,38.18,34800.0,30.8108,31.0049,30.73,30.8755,34800.0
2008-03-10 11:00:00,38.12,38.21,37.93,37.96,30200.0,30.827,30.8998,30.6734,30.6976,30200.0
2008-03-10 11:30:00,37.96,38.0,37.75,37.76,33800.0,30.6976,30.73,30.5278,30.5359,33800.0
2008-03-10 12:00:00,37.77,37.78,37.54,37.58,25300.0,30.544,30.5521,30.358,30.3903,25300.0
2008-03-10 12:30:00,37.59,37.74,37.56,37.62,18100.0,30.3984,30.5197,30.3742,30.4227,18100.0
2008-03-10 13:00:00,37.62,37.68,37.5,37.5,26500.0,30.4227,30.4712,30.3256,30.3256,26500.0
2008-03-10 13:30:00,37.5,37.53,37.31,37.34,42100.0,30.3256,30.3499,30.172,30.1962,42100.0
2008-03-10 14:00:00,37.32,37.38,37.19,37.32,44000.0,30.1801,30.2286,30.0749,30.1801,44000.0
2008-03-10 14:30:00,37.31,37.42,37.27,37.29,22200.0,30.172,30.2609,30.1396,30.1558,22200.0
2008-03-10 15:00:00,37.29,37.4,37.2,37.34,42700.0,30.1558,30.2448,30.083,30.1962,42700.0
2008-03-10 15:30:00,37.36,37.39,37.03,37.15,66400.0,30.2124,30.2367,29.9456,30.0426,66400.0
2008-03-11 09:30:00,37.88,38.18,37.74,37.74,41100.0,30.6329,30.8755,30.5197,30.5197,41100.0
2008-03-11 10:00:00,37.7,38.18,37.55,38.14,43600.0,30.4874,30.8755,30.3661,30.8432,43600.0
2008-03-11 10:30:00,38.12,38.12,37.92,37.99,28300.0,30.827,30.827,30.6653,30.7219,28300.0
2008-03-11 11:00:00,37.99,38.03,37.79,37.97,28300.0,30.7219,30.7542,30.5602,30.7057,28300.0
2008-03-11 11:30:00,38.0,38.03,37.67,37.75,29900.0,30.73,30.7542,30.4631,30.5278,29900.0
2008-03-11 12:00:00,37.76,37.93,37.7,37.79,30100.0,30.5359,30.6734,30.4874,30.5602,30100.0
2008-03-11 12:30:00,37.74,37.76,37.55,37.7,30200.0,30.5197,30.5359,30.3661,30.4874,30200.0
2008-03-11 13:00:00,37.73,37.96,37.54,37.88,25700.0,30.5116,30.6976,30.358,30.6329,25700.0
2008-03-11 13:30:00,37.88,37.93,37.54,37.83,31700.0,30.6329,30.6734,30.358,30.5925,31700.0
2008-03-11 14:00:00,37.83,37.99,37.76,37.88,65300.0,30.5925,30.7219,30.5359,30.6329,65300.0
2008-03-11 14:30:00,37.88,38.15,37.85,38.02,109100.0,30.6329,30.8513,30.6087,30.7462,109100.0
2008-03-11 15:00:00,38.04,38.36,37.99,38.25,108700.0,30.7623,31.0211,30.7219,30.9321,108700.0
2008-03-11 15:30:00,38.28,38.56,38.21,38.51,115400.0,30.9564,31.1828,30.8998,31.1424,115400.0
2008-03-12 09:30:00,38.68,38.88,38.62,38.8,42200.0,31.2799,31.4416,31.2314,31.3769,42200.0
2008-03-12 10:00:00,38.79,39.06,38.68,39.04,44700.0,31.3688,31.5872,31.2799,31.571,44700.0
2008-03-12 10:30:00,39.05,39.38,38.96,39.33,55400.0,31.5791,31.846,31.5063,31.8055,55400.0
2008-03-12 11:00:00,39.34,39.68,39.34,39.58,39200.0,31.8136,32.0886,31.8136,32.0077,39200.0
2008-03-12 11:30:00,39.58,39.62,39.44,39.51,26200.0,32.0077,32.04,31.8945,31.9511,26200.0
2008-03-12 12:00:00,39.54,39.54,39.33,39.37,30400.0,31.9754,31.9754,31.8055,31.8379,30400.0
2008-03-12 12:30:00,39.4,39.45,39.16,39.18,42600.0,31.8621,31.9026,31.6681,31.6842,42600.0
2008-03-12 13:00:00,39.23,39.42,39.19,39.39,14600.0,31.7247,31.8783,31.6923,31.854,14600.0
2008-03-12 13:30:00,39.37,39.39,39.19,39.23,24400.0,31.8379,31.854,31.6923,31.7247,24400.0
2008-03-12 14:00:00,39.22,39.26,39.09,39.16,29100.0,31.7166,31.7489,31.6114,31.6681,29100.0
2008-03-12 14:30:00,39.15,39.27,39.07,39.07,44100.0,31.66,31.757,31.5953,31.5953,44100.0
2008-03-12 15:00:00,39.07,39.12,38.94,38.95,86900.0,31.5953,31.6357,31.4901,31.4982,86900.0
2008-03-12 15:30:00,38.96,39.01,38.8,38.81,107200.0,31.5063,31.5467,31.3769,31.385,107200.0
2008-03-13 09:30:00,38.4,38.49,38.04,38.14,30200.0,31.0535,31.1262,30.7623,30.8432,30200.0
2008-03-13 10:00:00,38.18,38.42,38.03,38.11,28700.0,30.8755,31.0696,30.7542,30.8189,28700.0
2008-03-13 10:30:00,38.16,38.21,37.95,38.02,41900.0,30.8594,30.8998,30.6895,30.7462,41900.0
2008-03-13 11:00:00,38.04,38.66,38.02,38.56,51300.0,30.7623,31.2637,30.7462,31.1828,51300.0
2008-03-13 11:30:00,38.54,38.81,38.46,38.76,21500.0,31.1667,31.385,31.102,31.3446,21500.0
2008-03-13 12:00:00,38.79,39.0,38.78,38.82,35000.0,31.3688,31.5387,31.3608,31.3931,35000.0
2008-03-13 12:30:00,38.79,38.98,38.71,38.92,29100.0,31.3688,31.5225,31.3041,31.474,29100.0
2008-03-13 13:00:00,38.94,39.18,38.91,39.15,79700.0,31.4901,31.6842,31.4659,31.66,79700.0
2008-03-13 13:30:00,39.15,39.23,38.92,39.14,105600.0,31.66,31.7247,31.474,31.6519,105600.0
2008-03-13 14:00:00,39.17,39.55,39.15,39.48,52500.0,31.6761,31.9834,31.66,31.9268,52500.0
2008-03-13 14:30:00,39.5,39.51,39.07,39.24,38500.0,31.943,31.9511,31.5953,31.7327,38500.0
2008-03-13 15:00:00,39.28,39.34,39.1,39.25,32700.0,31.7651,31.8136,31.6195,31.7408,32700.0
2008-03-13 15:30:00,39.21,39.26,38.74,39.04,179100.0,31.7085,31.7489,31.3284,31.571,179100.0
2008-03-14 09:30:00,39.32,39.32,38.34,38.41,43900.0,31.7974,31.7974,31.0049,31.0615,43900.0
2008-03-14 10:00:00,38.34,38.34,37.58,38.0,149300.0,31.0049,31.0049,30.3903,30.73,149300.0
2008-03-14 10:30:00,38.03,38.09,37.56,37.6,85200.0,30.7542,30.8028,30.3742,30.4065,85200.0
2008-03-14 11:00:00,37.57,37.72,37.23,37.36,70200.0,30.3822,30.5035,30.1073,30.2124,70200.0
2008-03-14 11:30:00,37.35,37.84,37.31,37.47,51700.0,30.2043,30.6006,30.172,30.3014,51700.0
2008-03-14 12:00:00,37.46,37.87,37.46,37.76,36200.0,30.2933,30.6248,30.2933,30.5359,36200.0
2008-03-14 12:30:00,37.73,37.76,37.3,37.33,31300.0,30.5116,30.5359,30.1639,30.1882,31300.0
2008-03-14 13:00:00,37.3,37.41,37.23,37.35,26800.0,30.1639,30.2529,30.1073,30.2043,26800.0
2008-03-14 13:30:00,37.35,37.4,37.19,37.2,44800.0,30.2043,30.2448,30.0749,30.083,44800.0
2008-03-14 14:00:00,37.18,37.22,36.88,36.91,74100.0,30.0669,30.0992,29.8243,29.8485,74100.0
2008-03-14 14:30:00,36.92,37.13,36.83,36.94,73300.0,29.8566,30.0264,29.7838,29.8728,73300.0
2008-03-14 15:00:00,36.94,37.64,36.92,37.5,104700.0,29.8728,30.4389,29.8566,30.3256,104700.0
2008-03-14 15:30:00,37.5,37.55,37.1,37.28,130800.0,30.3256,30.3661,30.0022,30.1477,130800.0
2008-03-17 09:30:00,37.06,37.06,36.03,36.55,138700.0,29.9698,29.9698,29.1369,29.5574,138700.0
2008-03-17 10:00:00,36.53,37.0,36.51,36.96,92300.0,29.5412,29.9213,29.525,29.8889,92300.0
2008-03-17 10:30:00,36.99,37.06,36.63,36.82,98500.0,29.9132,29.9698,29.6221,29.7757,98500.0
2008-03-17 11:00:00,36.83,36.88,36.17,36.21,114100.0,29.7838,29.8243,29.2501,29.2824,114100.0
2008-03-17 11:30:00,36.24,36.31,35.94,35.99,80000.0,29.3067,29.3633,29.0641,29.1045,80000.0
2008-03-17 12:00:00,35.95,36.01,35.67,35.7,152000.0,29.0722,29.1207,28.8457,28.87,152000.0
2008-03-17 12:30:00,35.7,35.97,35.54,35.85,96300.0,28.87,29.0884,28.7406,28.9913,96300.0
2008-03-17 13:00:00,35.84,35.88,35.65,35.74,63600.0,28.9832,29.0156,28.8296,28.9024,63600.0
2008-03-17 13:30:00,35.72,35.9,35.6,35.88,61000.0,28.8862,29.0317,28.7891,29.0156,61000.0
2008-03-17 14:00:00,35.88,36.14,35.72,35.82,64500.0,29.0156,29.2258,28.8862,28.967,64500.0
2008-03-17 14:30:00,35.82,36.2,35.74,36.04,86300.0,28.967,29.2743,28.9024,29.145,86300.0
2008-03-17 15:00:00,36.01,36.39,35.92,36.27,129500.0,29.1207,29.428,29.0479,29.331,129500.0
2008-03-17 15:30:00,36.24,36.46,35.83,35.94,126600.0,29.3067,29.4846,28.9751,29.0641,126600.0
2008-03-18 09:30:00,36.45,37.06,36.45,36.84,53200.0,29.4765,29.9698,29.4765,29.7919,53200.0
2008-03-18 10:00:00,36.84,37.01,36.81,37.0,26200.0,29.7919,29.9294,29.7676,29.9213,26200.0
2008-03-18 10:30:00,36.99,37.18,36.9,37.08,68000.0,29.9132,30.0669,29.8404,29.986,68000.0
2008-03-18 11:00:00,37.07,37.49,37.06,37.43,36800.0,29.9779,30.3175,29.9698,30.269,36800.0
2008-03-18 11:30:00,37.43,37.47,37.26,37.3,79200.0,30.269,30.3014,30.1316,30.1639,79200.0
2008-03-18 12:00:00,37.26,37.29,36.98,36.99,82000.0,30.1316,30.1558,29.9051,29.9132,82000.0
2008-03-18 12:30:00,36.99,37.03,36.86,36.95,73700.0,29.9132,29.9456,29.8081,29.8809,73700.0
2008-03-18 13:00:00,36.95,37.03,36.86,36.93,91400.0,29.8809,29.9456,29.8081,29.8647,91400.0
2008-03-18 13:30:00,36.93,37.01,36.89,36.94,81600.0,29.8647,29.9294,29.8323,29.8728,81600.0
2008-03-18 14:00:00,36.95,37.11,36.26,36.29,159900.0,29.8809,30.0102,29.3229,29.3471,159900.0
2008-03-18 14:30:00,36.32,36.86,36.13,36.85,200100.0,29.3714,29.8081,29.2177,29.8,200100.0
2008-03-18 15:00:00,36.84,36.84,36.59,36.77,206100.0,29.7919,29.7919,29.5897,29.7353,206100.0
2008-03-18 15:30:00,36.76,36.87,36.64,36.75,413600.0,29.7272,29.8162,29.6302,29.7191,413600.0
2008-03-19 09:30:00,36.84,37.27,36.8,36.85,76500.0,29.7919,30.1396,29.7596,29.8,76500.0
2008-03-19 10:00:00,36.85,37.03,36.53,36.62,122400.0,29.8,29.9456,29.5412,29.614,122400.0
2008-03-19 10:30:00,36.63,36.72,36.47,36.7,86900.0,29.6221,29.6949,29.4927,29.6787,86900.0
2008-03-19 11:00:00,36.7,36.94,36.7,36.83,56400.0,29.6787,29.8728,29.6787,29.7838,56400.0
2008-03-19 11:30:00,36.85,36.89,36.73,36.76,45100.0,29.8,29.8323,29.7029,29.7272,45100.0
2008-03-19 12:00:00,36.78,36.8,36.42,36.51,66600.0,29.7434,29.7596,29.4523,29.525,66600.0
2008-03-19 12:30:00,36.52,36.6,36.32,36.45,38100.0,29.5331,29.5978,29.3714,29.4765,38100.0
2008-03-19 13:00:00,36.45,36.73,36.43,36.47,58200.0,29.4765,29.7029,29.4603,29.4927,58200.0
2008-03-19 13:30:00,36.47,36.48,36.05,36.06,46300.0,29.4927,29.5008,29.153,29.1611,46300.0
2008-03-19 14:00:00,36.08,36.21,35.89,36.06,128100.0,29.1773,29.2824,29.0237,29.1611,128100.0
2008-03-19 14:30:00,36.04,36.16,35.84,36.14,90000.0,29.145,29.242,28.9832,29.2258,90000.0
2008-03-19 15:00:00,36.14,36.22,35.87,35.93,118900.0,29.2258,29.2905,29.0075,29.056,118900.0
2008-03-19 15:30:00,35.94,36.01,35.6,35.62,140600.0,29.0641,29.1207,28.7891,28.8053,140600.0
2008-03-20 09:30:00,35.46,35.73,35.0,35.14,106500.0,28.6759,28.8943,28.3039,28.4171,106500.0
2008-03-20 10:00:00,35.19,35.57,35.19,35.41,86000.0,28.4576,28.7649,28.4576,28.6355,86000.0
2008-03-20 10:30:00,35.38,35.86,35.33,35.86,70100.0,28.6112,28.9994,28.5708,28.9994,70100.0
2008-03-20 11:00:00,35.87,35.96,35.75,35.91,84500.0,29.0075,29.0803,28.9104,29.0398,84500.0
2008-03-20 11:30:00,35.89,35.92,35.49,35.49,80500.0,29.0237,29.0479,28.7002,28.7002,80500.0
2008-03-20 12:00:00,35.54,35.64,35.44,35.5,59000.0,28.7406,28.8215,28.6597,28.7083,59000.0
2008-03-20 12:30:00,35.53,35.61,35.41,35.55,42200.0,28.7325,28.7972,28.6355,28.7487,42200.0
2008-03-20 13:00:00,35.51,35.6,35.48,35.53,60600.0,28.7164,28.7891,28.6921,28.7325,60600.0
2008-03-20 13:30:00,35.54,35.77,35.52,35.75,66700.0,28.7406,28.9266,28.7244,28.9104,66700.0
2008-03-20 14:00:00,35.75,35.93,35.75,35.86,52300.0,28.9104,29.056,28.9104,28.9994,52300.0
2008-03-20 14:30:00,35.88,36.02,35.81,36.02,105000.0,29.0156,29.1288,28.959,29.1288,105000.0
2008-03-20 15:00:00,36.02,36.05,35.91,35.92,136900.0,29.1288,29.153,29.0398,29.0479,136900.0
2008-03-20 15:30:00,35.95,36.0,35.6,35.98,104000.0,29.0722,29.1126,28.7891,29.0964,104000.0
2008-03-24 09:30:00,36.09,36.57,35.93,36.52,70300.0,29.1854,29.5736,29.056,29.5331,70300.0
2008-03-24 10:00:00,36.52,36.97,36.48,36.75,62300.0,29.5331,29.897,29.5008,29.7191,62300.0
2008-03-24 10:30:00,36.76,37.01,36.72,36.89,97400.0,29.7272,29.9294,29.6949,29.8323,97400.0
2008-03-24 11:00:00,36.89,37.13,36.87,37.05,69200.0,29.8323,30.0264,29.8162,29.9617,69200.0
2008-03-24 11:30:00,37.08,37.35,37.04,37.31,53200.0,29.986,30.2043,29.9536,30.172,53200.0
2008-03-24 12:00:00,37.32,37.4,37.25,37.34,67700.0,30.1801,30.2448,30.1235,30.1962,67700.0
2008-03-24 12:30:00,37.37,37.4,37.26,37.3,44800.0,30.2205,30.2448,30.1316,30.1639,44800.0
2008-03-24 13:00:00,37.3,37.41,37.25,37.35,32200.0,30.1639,30.2529,30.1235,30.2043,32200.0
2008-03-24 13:30:00,37.35,37.38,37.26,37.32,33200.0,30.2043,30.2286,30.1316,30.1801,33200.0
2008-03-24 14:00:00,37.35,37.35,37.16,37.24,48400.0,30.2043,30.2043,30.0507,30.1154,48400.0
2008-03-24 14:30:00,37.28,37.28,37.1,37.15,59100.0,30.1477,30.1477,30.0022,30.0426,59100.0
2008-03-24 15:00:00,37.14,37.29,37.11,37.12,64700.0,30.0345,30.1558,30.0102,30.0183,64700.0
2008-03-24 15:30:00,37.1,37.16,36.94,37.05,107100.0,30.0022,30.0507,29.8728,29.9617,107100.0
2008-03-25 09:30:00,37.0,37.31,36.68,36.79,44400.0,29.9213,30.172,29.6625,29.7515,44400.0
2008-03-25 10:00:00,36.79,37.08,36.77,36.98,66600.0,29.7515,29.986,29.7353,29.9051,66600.0
2008-03-25 10:30:00,36.98,37.1,36.92,37.07,31200.0,29.9051,30.0022,29.8566,29.9779,31200.0
2008-03-25 11:00:00,37.05,37.2,37.0,37.13,31200.0,29.9617,30.083,29.9213,30.0264,31200.0
2008-03-25 11:30:00,37.13,37.23,37.1,37.14,65300.0,30.0264,30.1073,30.0022,30.0345,65300.0
2008-03-25 12:00:00,37.14,37.26,37.11,37.24,30400.0,30.0345,30.1316,30.0102,30.1154,30400.0
2008-03-25 12:30:00,37.23,37.23,37.16,37.16,20300.0,30.1073,30.1073,30.0507,30.0507,20300.0
2008-03-25 13:00:00,37.16,37.25,37.13,37.19,20800.0,30.0507,30.1235,30.0264,30.0749,20800.0
2008-03-25 13:30:00,37.15,37.38,37.11,37.33,28500.0,30.0426,30.2286,30.0102,30.1882,28500.0
2008-03-25 14:00:00,37.33,37.4,37.24,37.31,29300.0,30.1882,30.2448,30.1154,30.172,29300.0
2008-03-25 14:30:00,37.3,37.56,37.25,37.52,45200.0,30.1639,30.3742,30.1235,30.3418,45200.0
2008-03-25 15:00:00,37.53,37.6,37.44,37.47,41900.0,30.3499,30.4065,30.2771,30.3014,41900.0
2008-03-25 15:30:00,37.48,37.51,37.28,37.42,62700.0,30.3095,30.3337,30.1477,30.2609,62700.0
2008-03-26 09:30:00,37.36,37.46,36.82,37.03,61000.0,30.2124,30.2933,29.7757,29.9456,61000.0
2008-03-26 10:00:00,37.0,37.2,36.85,37.1,88900.0,29.9213,30.083,29.8,30.0022,88900.0
2008-03-26 10:30:00,37.12,37.17,36.87,37.15,112600.0,30.0183,30.0588,29.8162,30.0426,112600.0
2008-03-26 11:00:00,37.14,37.29,37.09,37.28,100500.0,30.0345,30.1558,29.9941,30.1477,100500.0
2008-03-26 11:30:00,37.29,37.49,37.23,37.24,39200.0,30.1558,30.3175,30.1073,30.1154,39200.0
2008-03-26 12:00:00,37.24,37.35,37.18,37.34,30300.0,30.1154,30.2043,30.0669,30.1962,30300.0
2008-03-26 12:30:00,37.36,37.5,37.33,37.39,55500.0,30.2124,30.3256,30.1882,30.2367,55500.0
2008-03-26 13:00:00,37.38,37.41,37.25,37.35,35600.0,30.2286,30.2529,30.1235,30.2043,35600.0
2008-03-26 13:30:00,37.33,37.53,37.28,37.52,59500.0,30.1882,30.3499,30.1477,30.3418,59500.0
2008-03-26 14:00:00,37.52,37.57,37.33,37.38,40400.0,30.3418,30.3822,30.1882,30.2286,40400.0
2008-03-26 14:30:00,37.35,37.61,37.34,37.61,135100.0,30.2043,30.4146,30.1962,30.4146,135100.0
2008-03-26 15:00:00,37.63,37.67,37.32,37.32,99200.0,30.4308,30.4631,30.1801,30.1801,99200.0
2008-03-26 15:30:00,37.32,37.49,37.29,37.42,182500.0,30.1801,30.3175,30.1558,30.2609,182500.0
2008-03-27 09:30:00,37.46,37.46,36.95,37.29,47700.0,30.2933,30.2933,29.8809,30.1558,47700.0
2008-03-27 10:00:00,37.21,37.24,36.94,37.03,98800.0,30.0911,30.1154,29.8728,29.9456,98800.0
2008-03-27 10:30:00,37.02,37.12,36.89,36.91,75600.0,29.9375,30.0183,29.8323,29.8485,75600.0
2008-03-27 11:00:00,36.89,37.02,36.79,36.88,52000.0,29.8323,29.9375,29.7515,29.8243,52000.0
2008-03-27 11:30:00,36.85,37.23,36.82,36.95,32400.0,29.8,30.1073,29.7757,29.8809,32400.0
2008-03-27 12:00:00,36.94,37.1,36.86,37.03,30500.0,29.8728,30.0022,29.8081,29.9456,30500.0
2008-03-27 12:30:00,37.06,37.15,36.88,36.92,43600.0,29.9698,30.0426,29.8243,29.8566,43600.0
2008-03-27 13:00:00,36.92,37.0,36.87,36.89,25000.0,29.8566,29.9213,29.8162,29.8323,25000.0
2008-03-27 13:30:00,36.89,36.9,36.59,36.61,37700.0,29.8323,29.8404,29.5897,29.6059,37700.0
2008-03-27 14:00:00,36.63,36.75,36.55,36.7,32000.0,29.6221,29.7191,29.5574,29.6787,32000.0
2008-03-27 14:30:00,36.7,36.87,36.55,36.55,67500.0,29.6787,29.8162,29.5574,29.5574,67500.0
2008-03-27 15:00:00,36.55,36.71,36.53,36.55,33600.0,29.5574,29.6868,29.5412,29.5574,33600.0
2008-03-27 15:30:00,36.55,36.64,36.29,36.41,89500.0,29.5574,29.6302,29.3471,29.4442,89500.0
2008-03-28 09:30:00,36.53,36.6,36.14,36.51,67000.0,29.5412,29.5978,29.2258,29.525,67000.0
2008-03-28 10:00:00,36.48,36.78,36.48,36.61,39700.0,29.5008,29.7434,29.5008,29.6059,39700.0
2008-03-28 10:30:00,36.62,36.86,36.56,36.82,58300.0,29.614,29.8081,29.5655,29.7757,58300.0
2008-03-28 11:00:00,36.82,36.86,36.63,36.76,57300.0,29.7757,29.8081,29.6221,29.7272,57300.0
2008-03-28 11:30:00,36.77,36.86,36.63,36.77,49500.0,29.7353,29.8081,29.6221,29.7353,49500.0
2008-03-28 12:00:00,36.8,36.8,36.53,36.61,30900.0,29.7596,29.7596,29.5412,29.6059,30900.0
2008-03-28 12:30:00,36.64,36.74,36.5,36.56,10900.0,29.6302,29.711,29.517,29.5655,10900.0
2008-03-28 13:00:00,36.57,36.66,36.54,36.61,9000.0,29.5736,29.6463,29.5493,29.6059,9000.0
2008-03-28 13:30:00,36.59,36.6,36.3,36.39,29200.0,29.5897,29.5978,29.3552,29.428,29200.0
2008-03-28 14:00:00,36.36,36.49,36.28,36.36,47300.0,29.4037,29.5089,29.339,29.4037,47300.0
2008-03-28 14:30:00,36.39,36.59,36.31,36.58,31900.0,29.428,29.5897,29.3633,29.5816,31900.0
2008-03-28 15:00:00,36.58,36.58,36.36,36.43,89900.0,29.5816,29.5816,29.4037,29.4603,89900.0
2008-03-28 15:30:00,36.42,36.48,36.3,36.4,146600.0,29.4523,29.5008,29.3552,29.4361,146600.0
2008-03-31 09:30:00,36.4,36.64,35.01,36.11,261600.0,29.4361,29.6302,28.312,29.2016,261600.0
2008-03-31 10:00:00,36.11,36.22,35.83,35.92,83700.0,29.2016,29.2905,28.9751,29.0479,83700.0
2008-03-31 10:30:00,35.93,36.11,35.89,35.99,54200.0,29.056,29.2016,29.0237,29.1045,54200.0
2008-03-31 11:00:00,35.98,36.07,35.86,36.05,57200.0,29.0964,29.1692,28.9994,29.153,57200.0
2008-03-31 11:30:00,36.07,36.28,36.05,36.26,34600.0,29.1692,29.339,29.153,29.3229,34600.0
2008-03-31 12:00:00,36.27,36.29,36.16,36.22,69600.0,29.331,29.3471,29.242,29.2905,69600.0
2008-03-31 12:30:00,36.24,36.52,36.21,36.5,56300.0,29.3067,29.5331,29.2824,29.517,56300.0
2008-03-31 13:00:00,36.5,36.63,36.46,36.57,48200.0,29.517,29.6221,29.4846,29.5736,48200.0
2008-03-31 13:30:00,36.61,36.68,36.41,36.5,23600.0,29.6059,29.6625,29.4442,29.517,23600.0
2008-03-31 14:00:00,36.51,36.51,36.3,36.42,48700.0,29.525,29.525,29.3552,29.4523,48700.0
2008-03-31 14:30:00,36.42,36.47,36.14,36.22,31100.0,29.4523,29.4927,29.2258,29.2905,31100.0
2008-03-31 15:00:00,36.23,36.35,36.13,36.21,40700.0,29.2986,29.3957,29.2177,29.2824,40700.0
2008-03-31 15:30:00,36.21,36.41,36.13,36.27,87100.0,29.2824,29.4442,29.2177,29.331,87100.0
2008-04-01 09:00:00,36.28,36.28,36.28,36.28,1700.0,29.339,29.339,29.339,29.339,1700.0
2008-04-01 09:30:00,36.71,36.71,35.68,35.87,116600.0,29.6868,29.6868,28.8538,29.0075,116600.0
2008-04-01 10:00:00,35.8,36.42,35.8,36.39,59100.0,28.9509,29.4523,28.9509,29.428,59100.0
2008-04-01 10:30:00,36.36,36.57,36.3,36.38,36700.0,29.4037,29.5736,29.3552,29.4199,36700.0
2008-04-01 11:00:00,36.38,36.44,36.33,36.38,27500.0,29.4199,29.4684,29.3795,29.4199,27500.0
2008-04-01 11:30:00,36.37,36.62,36.34,36.62,25900.0,29.4118,29.614,29.3876,29.614,25900.0
2008-04-01 12:00:00,36.63,36.87,36.6,36.84,28800.0,29.6221,29.8162,29.5978,29.7919,28800.0
2008-04-01 12:30:00,36.84,36.86,36.7,36.72,22100.0,29.7919,29.8081,29.6787,29.6949,22100.0
2008-04-01 13:00:00,36.7,36.8,36.62,36.78,30000.0,29.6787,29.7596,29.614,29.7434,30000.0
2008-04-01 13:30:00,36.76,36.78,36.56,36.61,23600.0,29.7272,29.7434,29.5655,29.6059,23600.0
2008-04-01 14:00:00,36.6,36.73,36.49,36.61,31600.0,29.5978,29.7029,29.5089,29.6059,31600.0
2008-04-01 14:30:00,36.6,36.81,36.6,36.73,34500.0,29.5978,29.7676,29.5978,29.7029,34500.0
2008-04-01 15:00:00,36.71,36.8,36.63,36.7,49500.0,29.6868,29.7596,29.6221,29.6787,49500.0
2008-04-01 15:30:00,36.69,36.76,36.53,36.74,59500.0,29.6706,29.7272,29.5412,29.711,59500.0
2008-04-02 09:30:00,36.81,36.91,36.39,36.71,44300.0,29.7676,29.8485,29.428,29.6868,44300.0
2008-04-02 10:00:00,36.7,37.0,36.55,36.96,47700.0,29.6787,29.9213,29.5574,29.8889,47700.0
2008-04-02 10:30:00,36.94,37.12,36.92,37.07,49200.0,29.8728,30.0183,29.8566,29.9779,49200.0
2008-04-02 11:00:00,37.06,37.18,36.96,36.96,39100.0,29.9698,30.0669,29.8889,29.8889,39100.0
2008-04-02 11:30:00,36.96,37.2,36.93,37.2,62900.0,29.8889,30.083,29.8647,30.083,62900.0
2008-04-02 12:00:00,37.19,37.27,36.93,36.94,49800.0,30.0749,30.1396,29.8647,29.8728,49800.0
2008-04-02 12:30:00,36.93,37.03,36.79,37.03,39100.0,29.8647,29.9456,29.7515,29.9456,39100.0
2008-04-02 13:00:00,37.01,37.12,36.84,37.03,59000.0,29.9294,30.0183,29.7919,29.9456,59000.0
2008-04-02 13:30:00,37.06,37.18,36.97,37.07,31500.0,29.9698,30.0669,29.897,29.9779,31500.0
2008-04-02 14:00:00,37.07,37.15,37.03,37.13,40900.0,29.9779,30.0426,29.9456,30.0264,40900.0
2008-04-02 14:30:00,37.11,37.14,36.93,37.09,90100.0,30.0102,30.0345,29.8647,29.9941,90100.0
2008-04-02 15:00:00,37.08,37.09,36.96,37.07,59900.0,29.986,29.9941,29.8889,29.9779,59900.0
2008-04-02 15:30:00,37.06,37.09,36.93,37.06,82000.0,29.9698,29.9941,29.8647,29.9698,82000.0
2008-04-03 09:30:00,36.87,37.15,36.68,37.13,51200.0,29.8162,30.0426,29.6625,30.0264,51200.0
2008-04-03 10:00:00,37.18,37.52,37.17,37.45,75600.0,30.0669,30.3418,30.0588,30.2852,75600.0
2008-04-03 10:30:00,37.44,37.48,37.09,37.12,68900.0,30.2771,30.3095,29.9941,30.0183,68900.0
2008-04-03 11:00:00,37.11,37.13,36.87,36.91,121700.0,30.0102,30.0264,29.8162,29.8485,121700.0
2008-04-03 11:30:00,36.92,37.22,36.91,37.2,67000.0,29.8566,30.0992,29.8485,30.083,67000.0
2008-04-03 12:00:00,37.2,37.3,37.02,37.11,102700.0,30.083,30.1639,29.9375,30.0102,102700.0
2008-04-03 12:30:00,37.11,37.41,37.08,37.21,39000.0,30.0102,30.2529,29.986,30.0911,39000.0
2008-04-03 13:00:00,37.21,37.33,37.09,37.27,75200.0,30.0911,30.1882,29.9941,30.1396,75200.0
2008-04-03 13:30:00,37.28,37.34,37.25,37.3,54400.0,30.1477,30.1962,30.1235,30.1639,54400.0
2008-04-03 14:00:00,37.3,37.44,37.25,37.44,51700.0,30.1639,30.2771,30.1235,30.2771,51700.0
2008-04-03 14:30:00,37.42,37.45,37.29,37.44,34000.0,30.2609,30.2852,30.1558,30.2771,34000.0
2008-04-03 15:00:00,37.44,37.44,37.25,37.38,62400.0,30.2771,30.2771,30.1235,30.2286,62400.0
2008-04-03 15:30:00,37.37,37.47,37.31,37.41,121000.0,30.2205,30.3014,30.172,30.2529,121000.0
2008-04-04 09:30:00,37.55,37.55,37.0,37.45,48300.0,30.3661,30.3661,29.9213,30.2852,48300.0
2008-04-04 10:00:00,37.46,37.56,37.31,37.43,45500.0,30.2933,30.3742,30.172,30.269,45500.0
2008-04-04 10:30:00,37.45,37.77,37.37,37.75,69900.0,30.2852,30.544,30.2205,30.5278,69900.0
2008-04-04 11:00:00,37.75,38.07,37.65,38.06,74900.0,30.5278,30.7866,30.4469,30.7785,74900.0
2008-04-04 11:30:00,38.06,38.06,37.83,37.94,63500.0,30.7785,30.7785,30.5925,30.6815,63500.0
2008-04-04 12:00:00,37.93,38.12,37.8,37.98,56200.0,30.6734,30.827,30.5682,30.7138,56200.0
2008-04-04 12:30:00,38.0,38.06,37.85,38.0,79900.0,30.73,30.7785,30.6087,30.73,79900.0
2008-04-04 13:00:00,37.98,38.06,37.94,37.99,32700.0,30.7138,30.7785,30.6815,30.7219,32700.0
2008-04-04 13:30:00,37.99,37.99,37.85,37.88,35800.0,30.7219,30.7219,30.6087,30.6329,35800.0
2008-04-04 14:00:00,37.89,37.96,37.62,37.68,119600.0,30.641,30.6976,30.4227,30.4712,119600.0
2008-04-04 14:30:00,37.68,37.79,37.55,37.61,98000.0,30.4712,30.5602,30.3661,30.4146,98000.0
2008-04-04 15:00:00,37.61,37.7,37.51,37.61,124200.0,30.4146,30.4874,30.3337,30.4146,124200.0
2008-04-04 15:30:00,37.62,37.8,37.61,37.69,126100.0,30.4227,30.5682,30.4146,30.4793,126100.0
2008-04-07 09:30:00,38.0,38.28,37.91,38.06,34700.0,30.73,30.9564,30.6572,30.7785,34700.0
2008-04-07 10:00:00,38.04,38.05,37.91,37.94,32100.0,30.7623,30.7704,30.6572,30.6815,32100.0
2008-04-07 10:30:00,37.94,38.29,37.92,38.27,47400.0,30.6815,30.9645,30.6653,30.9483,47400.0
2008-04-07 11:00:00,38.28,38.31,37.97,38.01,88200.0,30.9564,30.9807,30.7057,30.7381,88200.0
2008-04-07 11:30:00,38.02,38.06,37.99,38.01,35100.0,30.7462,30.7785,30.7219,30.7381,35100.0
2008-04-07 12:00:00,38.01,38.01,37.91,37.93,36600.0,30.7381,30.7381,30.6572,30.6734,36600.0
2008-04-07 12:30:00,37.93,38.01,37.92,37.95,19700.0,30.6734,30.7381,30.6653,30.6895,19700.0
2008-04-07 13:00:00,37.95,38.02,37.93,37.96,15400.0,30.6895,30.7462,30.6734,30.6976,15400.0
2008-04-07 13:30:00,37.96,38.03,37.9,37.91,41400.0,30.6976,30.7542,30.6491,30.6572,41400.0
2008-04-07 14:00:00,37.9,37.91,37.67,37.67,57700.0,30.6491,30.6572,30.4631,30.4631,57700.0
2008-04-07 14:30:00,37.67,37.69,37.44,37.48,53600.0,30.4631,30.4793,30.2771,30.3095,53600.0
2008-04-07 15:00:00,37.47,37.55,37.33,37.54,55900.0,30.3014,30.3661,30.1882,30.358,55900.0
2008-04-07 15:30:00,37.52,37.58,37.35,37.56,53300.0,30.3418,30.3903,30.2043,30.3742,53300.0
2008-04-08 09:30:00,37.29,37.34,36.89,37.08,56600.0,30.1558,30.1962,29.8323,29.986,56600.0
2008-04-08 10:00:00,37.08,37.14,36.86,37.14,39000.0,29.986,30.0345,29.8081,30.0345,39000.0
2008-04-08 10:30:00,37.13,37.33,37.11,37.33,35200.0,30.0264,30.1882,30.0102,30.1882,35200.0
2008-04-08 11:00:00,37.31,37.53,37.3,37.53,31600.0,30.172,30.3499,30.1639,30.3499,31600.0
2008-04-08 11:30:00,37.51,37.65,37.51,37.57,26200.0,30.3337,30.4469,30.3337,30.3822,26200.0
2008-04-08 12:00:00,37.56,37.75,37.56,37.6,43300.0,30.3742,30.5278,30.3742,30.4065,43300.0
2008-04-08 12:30:00,37.6,37.61,37.41,37.41,86300.0,30.4065,30.4146,30.2529,30.2529,86300.0
2008-04-08 13:00:00,37.41,37.44,37.31,37.35,24000.0,30.2529,30.2771,30.172,30.2043,24000.0
2008-04-08 13:30:00,37.35,37.36,37.28,37.31,18900.0,30.2043,30.2124,30.1477,30.172,18900.0
2008-04-08 14:00:00,37.3,37.3,37.08,37.26,43200.0,30.1639,30.1639,29.986,30.1316,43200.0
2008-04-08 14:30:00,37.26,37.4,37.2,37.38,33800.0,30.1316,30.2448,30.083,30.2286,33800.0
2008-04-08 15:00:00,37.37,37.37,37.21,37.35,45600.0,30.2205,30.2205,30.0911,30.2043,45600.0
2008-04-08 15:30:00,37.36,37.47,37.31,37.44,62300.0,30.2124,30.3014,30.172,30.2771,62300.0
2008-04-09 09:30:00,37.43,37.54,37.0,37.02,63300.0,30.269,30.358,29.9213,29.9375,63300.0
2008-04-09 10:00:00,37.02,37.06,36.79,36.84,35100.0,29.9375,29.9698,29.7515,29.7919,35100.0
2008-04-09 10:30:00,36.82,36.88,36.61,36.63,48500.0,29.7757,29.8243,29.6059,29.6221,48500.0
2008-04-09 11:00:00,36.63,36.64,36.32,36.33,67200.0,29.6221,29.6302,29.3714,29.3795,67200.0
2008-04-09 11:30:00,36.34,36.4,36.2,36.26,44400.0,29.3876,29.4361,29.2743,29.3229,44400.0
2008-04-09 12:00:00,36.22,36.25,36.1,36.15,42100.0,29.2905,29.3148,29.1935,29.2339,42100.0
2008-04-09 12:30:00,36.13,36.15,36.02,36.03,40300.0,29.2177,29.2339,29.1288,29.1369,40300.0
2008-04-09 13:00:00,36.04,36.1,36.0,36.1,26900.0,29.145,29.1935,29.1126,29.1935,26900.0
2008-04-09 13:30:00,36.09,36.12,36.02,36.1,32200.0,29.1854,29.2097,29.1288,29.1935,32200.0
2008-04-09 14:00:00,36.11,36.19,36.02,36.05,48700.0,29.2016,29.2663,29.1288,29.153,48700.0
2008-04-09 14:30:00,36.04,36.09,35.96,36.02,46100.0,29.145,29.1854,29.0803,29.1288,46100.0
2008-04-09 15:00:00,36.0,36.05,35.89,35.94,71200.0,29.1126,29.153,29.0237,29.0641,71200.0
2008-04-09 15:30:00,35.94,36.11,35.92,36.03,59000.0,29.0641,29.2016,29.0479,29.1369,59000.0
2008-04-10 09:30:00,36.07,36.16,35.97,36.07,50600.0,29.1692,29.242,29.0884,29.1692,50600.0
2008-04-10 10:00:00,36.07,36.34,36.01,36.34,41500.0,29.1692,29.3876,29.1207,29.3876,41500.0
2008-04-10 10:30:00,36.33,36.45,36.16,36.41,48500.0,29.3795,29.4765,29.242,29.4442,48500.0
2008-04-10 11:00:00,36.42,36.47,36.32,36.45,25200.0,29.4523,29.4927,29.3714,29.4765,25200.0
2008-04-10 11:30:00,36.43,36.46,36.35,36.39,27400.0,29.4603,29.4846,29.3957,29.428,27400.0
2008-04-10 12:00:00,36.37,36.38,36.28,36.31,19700.0,29.4118,29.4199,29.339,29.3633,19700.0
2008-04-10 12:30:00,36.3,36.32,36.05,36.08,40000.0,29.3552,29.3714,29.153,29.1773,40000.0
2008-04-10 13:00:00,36.08,36.21,36.08,36.18,40800.0,29.1773,29.2824,29.1773,29.2582,40800.0
2008-04-10 13:30:00,36.16,36.33,36.15,36.29,30800.0,29.242,29.3795,29.2339,29.3471,30800.0
2008-04-10 14:00:00,36.27,36.28,36.1,36.14,50900.0,29.331,29.339,29.1935,29.2258,50900.0
2008-04-10 14:30:00,36.13,36.13,36.03,36.12,45800.0,29.2177,29.2177,29.1369,29.2097,45800.0
2008-04-10 15:00:00,36.12,36.18,36.09,36.15,38000.0,29.2097,29.2582,29.1854,29.2339,38000.0
2008-04-10 15:30:00,36.14,36.23,36.05,36.23,55100.0,29.2258,29.2986,29.153,29.2986,55100.0
2008-04-11 09:30:00,35.94,36.03,35.71,35.93,51700.0,29.0641,29.1369,28.8781,29.056,51700.0
2008-04-11 10:00:00,35.9,35.9,35.7,35.76,37500.0,29.0317,29.0317,28.87,28.9185,37500.0
2008-04-11 10:30:00,35.75,35.9,35.72,35.82,31500.0,28.9104,29.0317,28.8862,28.967,31500.0
2008-04-11 11:00:00,35.79,35.82,35.52,35.63,51800.0,28.9428,28.967,28.7244,28.8134,51800.0
2008-04-11 11:30:00,35.62,35.7,35.59,35.66,20900.0,28.8053,28.87,28.7811,28.8377,20900.0
2008-04-11 12:00:00,35.66,35.68,35.44,35.45,34600.0,28.8377,28.8538,28.6597,28.6678,34600.0
2008-04-11 12:30:00,35.45,35.52,35.45,35.47,16900.0,28.6678,28.7244,28.6678,28.684,16900.0
2008-04-11 13:00:00,35.47,35.52,35.4,35.41,26800.0,28.684,28.7244,28.6274,28.6355,26800.0
2008-04-11 13:30:00,35.41,35.41,35.25,35.28,40800.0,28.6355,28.6355,28.5061,28.5304,40800.0
2008-04-11 14:00:00,35.28,35.31,35.17,35.25,36100.0,28.5304,28.5546,28.4414,28.5061,36100.0
2008-04-11 14:30:00,35.24,35.32,35.22,35.24,22000.0,28.498,28.5627,28.4818,28.498,22000.0
2008-04-11 15:00:00,35.24,35.28,35.18,35.23,49900.0,28.498,28.5304,28.4495,28.4899,49900.0
2008-04-11 15:30:00,35.23,35.39,35.2,35.38,103400.0,28.4899,28.6193,28.4657,28.6112,103400.0
2008-04-14 09:30:00,35.3,35.42,35.06,35.22,65400.0,28.5465,28.6436,28.3524,28.4818,65400.0
2008-04-14 10:00:00,35.2,35.2,35.0,35.01,154900.0,28.4657,28.4657,28.3039,28.312,154900.0
2008-04-14 10:30:00,35.01,35.06,34.92,35.02,153800.0,28.312,28.3524,28.2392,28.3201,153800.0
2008-04-14 11:00:00,35.02,35.12,35.02,35.11,59800.0,28.3201,28.401,28.3201,28.3929,59800.0
2008-04-14 11:30:00,35.1,35.11,35.06,35.09,29500.0,28.3848,28.3929,28.3524,28.3767,29500.0
2008-04-14 12:00:00,35.1,35.12,35.06,35.09,52600.0,28.3848,28.401,28.3524,28.3767,52600.0
2008-04-14 12:30:00,35.11,35.16,34.98,35.0,149800.0,28.3929,28.4333,28.2878,28.3039,149800.0
2008-04-14 13:00:00,35.01,35.19,34.95,35.18,48200.0,28.312,28.4576,28.2635,28.4495,48200.0
2008-04-14 13:30:00,35.18,35.22,35.13,35.14,29400.0,28.4495,28.4818,28.4091,28.4171,29400.0
2008-04-14 14:00:00,35.12,35.16,35.07,35.1,37600.0,28.401,28.4333,28.3605,28.3848,37600.0
2008-04-14 14:30:00,35.11,35.18,35.06,35.1,39900.0,28.3929,28.4495,28.3524,28.3848,39900.0
2008-04-14 15:00:00,35.09,35.16,35.03,35.15,67700.0,28.3767,28.4333,28.3282,28.4252,67700.0
2008-04-14 15:30:00,35.15,35.35,35.14,35.31,113400.0,28.4252,28.587,28.4171,28.5546,113400.0
2008-04-15 09:30:00,35.53,35.59,35.32,35.35,56100.0,28.7325,28.7811,28.5627,28.587,56100.0
2008-04-15 10:00:00,35.36,35.36,35.0,35.01,45200.0,28.5951,28.5951,28.3039,28.312,45200.0
2008-04-15 10:30:00,35.02,35.06,35.0,35.01,30800.0,28.3201,28.3524,28.3039,28.312,30800.0
2008-04-15 11:00:00,35.02,35.03,34.96,34.97,48400.0,28.3201,28.3282,28.2716,28.2797,48400.0
2008-04-15 11:30:00,34.95,35.1,34.91,35.08,44100.0,28.2635,28.3848,28.2311,28.3686,44100.0
2008-04-15 12:00:00,35.08,35.1,35.02,35.03,21500.0,28.3686,28.3848,28.3201,28.3282,21500.0
2008-04-15 12:30:00,35.04,35.07,35.02,35.03,26000.0,28.3363,28.3605,28.3201,28.3282,26000.0
2008-04-15 13:00:00,35.03,35.03,34.97,34.99,35800.0,28.3282,28.3282,28.2797,28.2958,35800.0
2008-04-15 13:30:00,35.0,35.12,34.98,35.11,25600.0,28.3039,28.401,28.2878,28.3929,25600.0
2008-04-15 14:00:00,35.11,35.15,35.09,35.09,31600.0,28.3929,28.4252,28.3767,28.3767,31600.0
2008-04-15 14:30:00,35.1,35.12,35.0,35.06,85800.0,28.3848,28.401,28.3039,28.3524,85800.0
2008-04-15 15:00:00,35.05,35.3,35.05,35.29,33800.0,28.3444,28.5465,28.3444,28.5384,33800.0
2008-04-15 15:30:00,35.29,35.36,35.26,35.33,51400.0,28.5384,28.5951,28.5142,28.5708,51400.0
2008-04-16 09:30:00,35.61,35.86,35.5,35.79,60900.0,28.7972,28.9994,28.7083,28.9428,60900.0
2008-04-16 10:00:00,35.8,36.24,35.79,36.24,74700.0,28.9509,29.3067,28.9428,29.3067,74700.0
2008-04-16 10:30:00,36.24,36.4,36.22,36.4,53800.0,29.3067,29.4361,29.2905,29.4361,53800.0
2008-04-16 11:00:00,36.4,36.4,36.12,36.15,46800.0,29.4361,29.4361,29.2097,29.2339,46800.0
2008-04-16 11:30:00,36.14,36.18,36.08,36.09,41900.0,29.2258,29.2582,29.1773,29.1854,41900.0
2008-04-16 12:00:00,36.11,36.12,35.96,36.0,55400.0,29.2016,29.2097,29.0803,29.1126,55400.0
2008-04-16 12:30:00,36.01,36.07,35.9,35.92,40300.0,29.1207,29.1692,29.0317,29.0479,40300.0
2008-04-16 13:00:00,35.94,35.96,35.73,35.74,47500.0,29.0641,29.0803,28.8943,28.9024,47500.0
2008-04-16 13:30:00,35.74,35.78,35.54,35.54,57300.0,28.9024,28.9347,28.7406,28.7406,57300.0
2008-04-16 14:00:00,35.54,35.54,35.43,35.46,77800.0,28.7406,28.7406,28.6517,28.6759,77800.0
2008-04-16 14:30:00,35.47,35.5,35.45,35.46,54700.0,28.684,28.7083,28.6678,28.6759,54700.0
2008-04-16 15:00:00,35.47,35.65,35.46,35.59,92200.0,28.684,28.8296,28.6759,28.7811,92200.0
2008-04-16 15:30:00,35.6,35.68,35.48,35.55,269800.0,28.7891,28.8538,28.6921,28.7487,269800.0
2008-04-17 09:30:00,35.57,35.74,35.57,35.71,69400.0,28.7649,28.9024,28.7649,28.8781,69400.0
2008-04-17 10:00:00,35.68,35.68,35.51,35.57,66400.0,28.8538,28.8538,28.7164,28.7649,66400.0
2008-04-17 10:30:00,35.57,35.77,35.56,35.75,73200.0,28.7649,28.9266,28.7568,28.9104,73200.0
2008-04-17 11:00:00,35.75,35.84,35.72,35.76,57500.0,28.9104,28.9832,28.8862,28.9185,57500.0
2008-04-17 11:30:00,35.76,35.86,35.75,35.8,59400.0,28.9185,28.9994,28.9104,28.9509,59400.0
2008-04-17 12:00:00,35.8,35.92,35.78,35.87,58700.0,28.9509,29.0479,28.9347,29.0075,58700.0
2008-04-17 12:30:00,35.87,35.98,35.87,35.94,38100.0,29.0075,29.0964,29.0075,29.0641,38100.0
2008-04-17 13:00:00,35.96,36.16,35.95,36.15,63400.0,29.0803,29.242,29.0722,29.2339,63400.0
2008-04-17 13:30:00,36.15,36.2,36.09,36.12,52100.0,29.2339,29.2743,29.1854,29.2097,52100.0
2008-04-17 14:00:00,36.11,36.13,36.01,36.02,35200.0,29.2016,29.2177,29.1207,29.1288,35200.0
2008-04-17 14:30:00,36.03,36.1,35.98,35.99,39000.0,29.1369,29.1935,29.0964,29.1045,39000.0
2008-04-17 15:00:00,36.0,36.04,35.97,35.98,60900.0,29.1126,29.145,29.0884,29.0964,60900.0
2008-04-17 15:30:00,35.97,36.04,35.92,35.92,85200.0,29.0884,29.145,29.0479,29.0479,85200.0
2008-04-18 09:30:00,36.38,36.46,36.13,36.35,126300.0,29.4199,29.4846,29.2177,29.3957,126300.0
2008-04-18 10:00:00,36.38,36.41,36.3,36.36,153800.0,29.4199,29.4442,29.3552,29.4037,153800.0
2008-04-18 10:30:00,36.37,36.87,36.36,36.87,119400.0,29.4118,29.8162,29.4037,29.8162,119400.0
2008-04-18 11:00:00,36.86,37.0,36.81,36.95,75100.0,29.8081,29.9213,29.7676,29.8809,75100.0
2008-04-18 11:30:00,36.97,37.15,36.91,37.14,83300.0,29.897,30.0426,29.8485,30.0345,83300.0
2008-04-18 12:00:00,37.15,37.25,37.08,37.24,45400.0,30.0426,30.1235,29.986,30.1154,45400.0
2008-04-18 12:30:00,37.26,37.42,37.21,37.39,85800.0,30.1316,30.2609,30.0911,30.2367,85800.0
2008-04-18 13:00:00,37.4,37.64,37.38,37.63,81300.0,30.2448,30.4389,30.2286,30.4308,81300.0
2008-04-18 13:30:00,37.64,37.76,37.6,37.66,130900.0,30.4389,30.5359,30.4065,30.455,130900.0
2008-04-18 14:00:00,37.68,37.69,37.44,37.48,102000.0,30.4712,30.4793,30.2771,30.3095,102000.0
2008-04-18 14:30:00,37.47,37.69,37.47,37.66,96000.0,30.3014,30.4793,30.3014,30.455,96000.0
2008-04-18 15:00:00,37.65,37.69,37.48,37.65,141400.0,30.4469,30.4793,30.3095,30.4469,141400.0
2008-04-18 15:30:00,37.65,38.0,37.65,37.84,276000.0,30.4469,30.73,30.4469,30.6006,276000.0
2008-04-21 09:30:00,37.82,38.02,37.62,37.96,100600.0,30.5844,30.7462,30.4227,30.6976,100600.0
2008-04-21 10:00:00,37.97,38.27,37.94,38.09,97300.0,30.7057,30.9483,30.6815,30.8028,97300.0
2008-04-21 10:30:00,38.11,38.31,38.06,38.24,76400.0,30.8189,30.9807,30.7785,30.9241,76400.0
2008-04-21 11:00:00,38.23,38.49,38.23,38.33,72400.0,30.916,31.1262,30.916,30.9968,72400.0
2008-04-21 11:30:00,38.34,38.52,38.33,38.48,55400.0,31.0049,31.1505,30.9968,31.1181,55400.0
2008-04-21 12:00:00,38.44,38.66,38.41,38.6,65600.0,31.0858,31.2637,31.0615,31.2152,65600.0
2008-04-21 12:30:00,38.64,38.77,38.58,38.73,117900.0,31.2475,31.3527,31.199,31.3203,117900.0
2008-04-21 13:00:00,38.72,38.86,38.72,38.75,63800.0,31.3122,31.4254,31.3122,31.3365,63800.0
2008-04-21 13:30:00,38.75,38.83,38.56,38.56,98300.0,31.3365,31.4012,31.1828,31.1828,98300.0
2008-04-21 14:00:00,38.55,38.62,38.42,38.5,51800.0,31.1748,31.2314,31.0696,31.1343,51800.0
2008-04-21 14:30:00,38.5,38.61,38.43,38.5,84500.0,31.1343,31.2233,31.0777,31.1343,84500.0
2008-04-21 15:00:00,38.5,38.6,38.36,38.51,107500.0,31.1343,31.2152,31.0211,31.1424,107500.0
2008-04-21 15:30:00,38.51,38.56,38.37,38.49,122400.0,31.1424,31.1828,31.0292,31.1262,122400.0
2008-04-22 09:30:00,38.43,38.61,38.3,38.38,52700.0,31.0777,31.2233,30.9726,31.0373,52700.0
2008-04-22 10:00:00,38.36,38.58,38.35,38.55,87000.0,31.0211,31.199,31.013,31.1748,87000.0
2008-04-22 10:30:00,38.52,38.6,38.36,38.49,81900.0,31.1505,31.2152,31.0211,31.1262,81900.0
2008-04-22 11:00:00,38.5,38.62,38.43,38.5,109600.0,31.1343,31.2314,31.0777,31.1343,109600.0
2008-04-22 11:30:00,38.49,38.55,38.28,38.33,81500.0,31.1262,31.1748,30.9564,30.9968,81500.0
2008-04-22 12:00:00,38.35,38.65,38.27,38.32,239000.0,31.013,31.2556,30.9483,30.9888,239000.0
2008-04-22 12:30:00,38.29,38.47,38.12,38.2,166800.0,30.9645,31.1101,30.827,30.8917,166800.0
2008-04-22 13:00:00,38.2,38.49,38.18,38.26,204400.0,30.8917,31.1262,30.8755,30.9402,204400.0
2008-04-22 13:30:00,38.26,38.29,38.16,38.21,46700.0,30.9402,30.9645,30.8594,30.8998,46700.0
2008-04-22 14:00:00,38.2,38.29,37.99,38.1,104100.0,30.8917,30.9645,30.7219,30.8108,104100.0
2008-04-22 14:30:00,38.11,38.13,37.98,38.05,77400.0,30.8189,30.8351,30.7138,30.7704,77400.0
2008-04-22 15:00:00,38.04,38.04,37.86,37.9,136100.0,30.7623,30.7623,30.6168,30.6491,136100.0
2008-04-22 15:30:00,37.9,37.91,37.72,37.79,205200.0,30.6491,30.6572,30.5035,30.5602,205200.0
2008-04-23 09:30:00,37.92,37.92,37.61,37.69,43400.0,30.6653,30.6653,30.4146,30.4793,43400.0
2008-04-23 10:00:00,37.68,37.76,37.59,37.75,37600.0,30.4712,30.5359,30.3984,30.5278,37600.0
2008-04-23 10:30:00,37.76,38.18,37.72,38.16,65300.0,30.5359,30.8755,30.5035,30.8594,65300.0
2008-04-23 11:00:00,38.13,38.16,37.93,37.93,37500.0,30.8351,30.8594,30.6734,30.6734,37500.0
2008-04-23 11:30:00,37.93,38.0,37.9,37.9,29600.0,30.6734,30.73,30.6491,30.6491,29600.0
2008-04-23 12:00:00,37.9,37.9,37.72,37.76,39400.0,30.6491,30.6491,30.5035,30.5359,39400.0
2008-04-23 12:30:00,37.76,37.77,37.62,37.7,74200.0,30.5359,30.544,30.4227,30.4874,74200.0
2008-04-23 13:00:00,37.71,37.78,37.69,37.77,38400.0,30.4955,30.5521,30.4793,30.544,38400.0
2008-04-23 13:30:00,37.74,37.78,37.68,37.7,67200.0,30.5197,30.5521,30.4712,30.4874,67200.0
2008-04-23 14:00:00,37.72,37.8,37.66,37.66,79000.0,30.5035,30.5682,30.455,30.455,79000.0
2008-04-23 14:30:00,37.69,37.73,37.5,37.5,48800.0,30.4793,30.5116,30.3256,30.3256,48800.0
2008-04-23 15:00:00,37.52,37.66,37.5,37.55,55300.0,30.3418,30.455,30.3256,30.3661,55300.0
2008-04-23 15:30:00,37.56,37.77,37.5,37.75,199100.0,30.3742,30.544,30.3256,30.5278,199100.0
2008-04-24 09:30:00,37.54,38.09,37.54,38.02,79400.0,30.358,30.8028,30.358,30.7462,79400.0
2008-04-24 10:00:00,38.01,38.04,37.84,38.01,67600.0,30.7381,30.7623,30.6006,30.7381,67600.0
2008-04-24 10:30:00,38.01,38.08,37.95,38.01,85400.0,30.7381,30.7947,30.6895,30.7381,85400.0
2008-04-24 11:00:00,38.01,38.1,38.01,38.05,57700.0,30.7381,30.8108,30.7381,30.7704,57700.0
2008-04-24 11:30:00,38.07,38.28,38.07,38.21,54800.0,30.7866,30.9564,30.7866,30.8998,54800.0
2008-04-24 12:00:00,38.21,38.61,38.21,38.45,105100.0,30.8998,31.2233,30.8998,31.0939,105100.0
2008-04-24 12:30:00,38.45,38.77,38.33,38.34,64800.0,31.0939,31.3527,30.9968,31.0049,64800.0
2008-04-24 13:00:00,38.35,38.46,38.25,38.3,128900.0,31.013,31.102,30.9321,30.9726,128900.0
2008-04-24 13:30:00,38.3,38.39,38.09,38.38,108300.0,30.9726,31.0454,30.8028,31.0373,108300.0
2008-04-24 14:00:00,38.37,38.69,38.35,38.64,66600.0,31.0292,31.288,31.013,31.2475,66600.0
2008-04-24 14:30:00,38.64,38.88,38.58,38.77,87300.0,31.2475,31.4416,31.199,31.3527,87300.0
2008-04-24 15:00:00,38.77,38.86,38.47,38.55,147600.0,31.3527,31.4254,31.1101,31.1748,147600.0
2008-04-24 15:30:00,38.55,38.97,38.49,38.69,196400.0,31.1748,31.5144,31.1262,31.288,196400.0
2008-04-25 09:30:00,38.85,39.47,38.7,38.92,50700.0,31.4174,31.9187,31.2961,31.474,50700.0
2008-04-25 10:00:00,38.94,39.32,38.74,39.23,39400.0,31.4901,31.7974,31.3284,31.7247,39400.0
2008-04-25 10:30:00,39.25,39.34,39.04,39.19,47600.0,31.7408,31.8136,31.571,31.6923,47600.0
2008-04-25 11:00:00,39.22,39.26,38.79,38.88,40900.0,31.7166,31.7489,31.3688,31.4416,40900.0
2008-04-25 11:30:00,38.88,39.08,38.82,39.06,40100.0,31.4416,31.6034,31.3931,31.5872,40100.0
2008-04-25 12:00:00,39.03,39.09,38.99,39.0,18700.0,31.5629,31.6114,31.5306,31.5387,18700.0
2008-04-25 12:30:00,39.01,39.03,38.89,38.91,28000.0,31.5467,31.5629,31.4497,31.4659,28000.0
2008-04-25 13:00:00,38.9,38.97,38.87,38.93,23900.0,31.4578,31.5144,31.4335,31.4821,23900.0
2008-04-25 13:30:00,38.91,39.17,38.85,39.17,25700.0,31.4659,31.6761,31.4174,31.6761,25700.0
2008-04-25 14:00:00,39.17,39.34,39.09,39.31,35000.0,31.6761,31.8136,31.6114,31.7894,35000.0
2008-04-25 14:30:00,39.32,39.41,39.25,39.4,50800.0,31.7974,31.8702,31.7408,31.8621,50800.0
2008-04-25 15:00:00,39.43,39.58,39.3,39.35,104200.0,31.8864,32.0077,31.7813,31.8217,104200.0
2008-04-25 15:30:00,39.35,39.42,39.1,39.19,138600.0,31.8217,31.8783,31.6195,31.6923,138600.0
2008-04-28 09:30:00,39.61,39.61,39.25,39.55,69200.0,32.032,32.032,31.7408,31.9834,69200.0
2008-04-28 10:00:00,39.55,39.71,39.25,39.6,71300.0,31.9834,32.1128,31.7408,32.0239,71300.0
2008-04-28 10:30:00,39.61,39.95,39.55,39.95,304400.0,32.032,32.3069,31.9834,32.3069,304400.0
2008-04-28 11:00:00,39.95,40.1,39.9,40.02,44200.0,32.3069,32.4282,32.2665,32.3635,44200.0
2008-04-28 11:30:00,40.02,40.31,40.02,40.25,72400.0,32.3635,32.598,32.3635,32.5495,72400.0
2008-04-28 12:00:00,40.25,40.36,40.25,40.36,23100.0,32.5495,32.6385,32.5495,32.6385,23100.0
2008-04-28 12:30:00,40.36,40.39,40.3,40.39,13300.0,32.6385,32.6627,32.59,32.6627,13300.0
2008-04-28 13:00:00,40.39,40.45,40.36,40.44,37100.0,32.6627,32.7113,32.6385,32.7032,37100.0
2008-04-28 13:30:00,40.45,40.61,40.44,40.47,42100.0,32.7113,32.8406,32.7032,32.7274,42100.0
2008-04-28 14:00:00,40.47,40.5,40.39,40.41,44200.0,32.7274,32.7517,32.6627,32.6789,44200.0
2008-04-28 14:30:00,40.38,40.48,40.36,40.46,42000.0,32.6546,32.7355,32.6385,32.7193,42000.0
2008-04-28 15:00:00,40.46,40.48,40.24,40.25,70900.0,32.7193,32.7355,32.5414,32.5495,70900.0
2008-04-28 15:30:00,40.27,40.33,40.06,40.18,66400.0,32.5657,32.6142,32.3959,32.4929,66400.0
2008-04-29 09:30:00,40.15,40.53,40.15,40.18,71300.0,32.4686,32.7759,32.4686,32.4929,71300.0
2008-04-29 10:00:00,40.19,40.25,39.76,39.79,54800.0,32.501,32.5495,32.1533,32.1775,54800.0
2008-04-29 10:30:00,39.82,39.99,39.7,39.7,39100.0,32.2018,32.3393,32.1047,32.1047,39100.0
2008-04-29 11:00:00,39.72,39.76,39.56,39.73,47600.0,32.1209,32.1533,31.9915,32.129,47600.0
2008-04-29 11:30:00,39.72,39.84,39.62,39.8,39300.0,32.1209,32.218,32.04,32.1856,39300.0
2008-04-29 12:00:00,39.8,39.8,39.62,39.74,21200.0,32.1856,32.1856,32.04,32.1371,21200.0
2008-04-29 12:30:00,39.75,39.8,39.63,39.73,31900.0,32.1452,32.1856,32.0481,32.129,31900.0
2008-04-29 13:00:00,39.75,39.9,39.72,39.81,19300.0,32.1452,32.2665,32.1209,32.1937,19300.0
2008-04-29 13:30:00,39.82,39.98,39.8,39.96,48400.0,32.2018,32.3312,32.1856,32.315,48400.0
2008-04-29 14:00:00,39.96,40.09,39.86,40.07,22500.0,32.315,32.4201,32.2341,32.404,22500.0
2008-04-29 14:30:00,40.07,40.25,39.96,40.22,35100.0,32.404,32.5495,32.315,32.5253,35100.0
2008-04-29 15:00:00,40.22,40.24,39.95,39.98,33600.0,32.5253,32.5414,32.3069,32.3312,33600.0
2008-04-29 15:30:00,39.95,40.06,39.87,40.06,69700.0,32.3069,32.3959,32.2422,32.3959,69700.0
2008-04-30 09:30:00,40.01,40.49,40.01,40.37,55900.0,32.3554,32.7436,32.3554,32.6466,55900.0
2008-04-30 10:00:00,40.31,40.5,40.2,40.44,34800.0,32.598,32.7517,32.5091,32.7032,34800.0
2008-04-30 10:30:00,40.43,40.56,40.35,40.43,59400.0,32.6951,32.8002,32.6304,32.6951,59400.0
2008-04-30 11:00:00,40.43,40.59,40.42,40.44,53100.0,32.6951,32.8245,32.687,32.7032,53100.0
2008-04-30 11:30:00,40.45,41.14,40.43,41.14,88700.0,32.7113,33.2692,32.6951,33.2692,88700.0
2008-04-30 12:00:00,41.05,41.13,40.9,41.0,74600.0,33.1965,33.2612,33.0752,33.156,74600.0
2008-04-30 12:30:00,40.99,41.18,40.97,40.97,60300.0,33.1479,33.3016,33.1318,33.1318,60300.0
2008-04-30 13:00:00,40.95,41.15,40.95,41.1,78300.0,33.1156,33.2773,33.1156,33.2369,78300.0
2008-04-30 13:30:00,41.1,41.13,40.97,40.98,51900.0,33.2369,33.2612,33.1318,33.1399,51900.0
2008-04-30 14:00:00,40.99,41.01,40.5,40.61,137600.0,33.1479,33.1641,32.7517,32.8406,137600.0
2008-04-30 14:30:00,40.58,40.78,40.53,40.63,193600.0,32.8164,32.9781,32.7759,32.8568,193600.0
2008-04-30 15:00:00,40.64,40.87,40.5,40.62,253300.0,32.8649,33.0509,32.7517,32.8487,253300.0
2008-04-30 15:30:00,40.6,40.94,40.57,40.65,206300.0,32.8326,33.1075,32.8083,32.873,206300.0
2008-05-01 09:30:00,42.59,42.59,41.25,41.6,244800.0,34.4418,34.4418,33.3582,33.6412,244800.0
2008-05-01 10:00:00,41.57,41.73,41.53,41.65,207000.0,33.617,33.7464,33.5846,33.6817,207000.0
2008-05-01 10:30:00,41.66,41.92,41.37,41.5,231500.0,33.6898,33.9,33.4552,33.5604,231500.0
2008-05-01 11:00:00,41.5,41.55,40.82,40.92,159200.0,33.5604,33.6008,33.0105,33.0913,159200.0
2008-05-01 11:30:00,40.88,41.0,40.68,40.71,71000.0,33.059,33.156,32.8973,32.9215,71000.0
2008-05-01 12:00:00,40.74,40.78,40.45,40.59,66600.0,32.9458,32.9781,32.7113,32.8245,66600.0
2008-05-01 12:30:00,40.59,40.8,40.58,40.68,120000.0,32.8245,32.9943,32.8164,32.8973,120000.0
2008-05-01 13:00:00,40.66,40.72,40.46,40.55,90100.0,32.8811,32.9296,32.7193,32.7921,90100.0
2008-05-01 13:30:00,40.57,40.57,40.0,40.12,95700.0,32.8083,32.8083,32.3473,32.4444,95700.0
2008-05-01 14:00:00,40.16,40.18,39.77,39.97,150300.0,32.4767,32.4929,32.1613,32.3231,150300.0
2008-05-01 14:30:00,39.97,40.03,39.92,40.0,185400.0,32.3231,32.3716,32.2827,32.3473,185400.0
2008-05-01 15:00:00,40.0,40.16,39.84,39.91,266300.0,32.3473,32.4767,32.218,32.2746,266300.0
2008-05-01 15:30:00,39.9,40.07,39.89,39.98,221500.0,32.2665,32.404,32.2584,32.3312,221500.0
2008-05-02 09:30:00,40.3,40.31,39.89,40.0,275600.0,32.59,32.598,32.2584,32.3473,275600.0
2008-05-02 10:00:00,40.01,40.02,39.66,39.89,167400.0,32.3554,32.3635,32.0724,32.2584,167400.0
2008-05-02 10:30:00,39.87,39.99,39.59,39.6,126300.0,32.2422,32.3393,32.0158,32.0239,126300.0
2008-05-02 11:00:00,39.6,39.71,39.3,39.34,105100.0,32.0239,32.1128,31.7813,31.8136,105100.0
2008-05-02 11:30:00,39.33,39.34,38.83,38.9,86200.0,31.8055,31.8136,31.4012,31.4578,86200.0
2008-05-02 12:00:00,38.9,39.09,38.61,39.07,76800.0,31.4578,31.6114,31.2233,31.5953,76800.0
2008-05-02 12:30:00,39.08,39.3,38.98,39.16,143800.0,31.6034,31.7813,31.5225,31.6681,143800.0
2008-05-02 13:00:00,39.16,39.23,39.0,39.22,69600.0,31.6681,31.7247,31.5387,31.7166,69600.0
2008-05-02 13:30:00,39.23,39.23,39.01,39.11,61500.0,31.7247,31.7247,31.5467,31.6276,61500.0
2008-05-02 14:00:00,39.12,39.53,39.1,39.38,126200.0,31.6357,31.9673,31.6195,31.846,126200.0
2008-05-02 14:30:00,39.39,39.58,39.37,39.56,151700.0,31.854,32.0077,31.8379,31.9915,151700.0
2008-05-02 15:00:00,39.56,39.58,39.4,39.48,111700.0,31.9915,32.0077,31.8621,31.9268,111700.0
2008-05-02 15:30:00,39.47,39.58,39.37,39.55,152000.0,31.9187,32.0077,31.8379,31.9834,152000.0
2008-05-05 09:30:00,39.5,39.62,39.05,39.16,77900.0,31.943,32.04,31.5791,31.6681,77900.0
2008-05-05 10:00:00,39.14,39.42,39.11,39.2,233000.0,31.6519,31.8783,31.6276,31.7004,233000.0
2008-05-05 10:30:00,39.22,39.22,39.0,39.0,88000.0,31.7166,31.7166,31.5387,31.5387,88000.0
2008-05-05 11:00:00,39.0,39.18,38.92,39.16,108400.0,31.5387,31.6842,31.474,31.6681,108400.0
2008-05-05 11:30:00,39.14,39.32,39.06,39.24,92300.0,31.6519,31.7974,31.5872,31.7327,92300.0
2008-05-05 12:00:00,39.23,39.23,39.1,39.14,58500.0,31.7247,31.7247,31.6195,31.6519,58500.0
2008-05-05 12:30:00,39.15,39.21,39.11,39.14,91200.0,31.66,31.7085,31.6276,31.6519,91200.0
2008-05-05 13:00:00,39.13,39.2,39.11,39.16,50000.0,31.6438,31.7004,31.6276,31.6681,50000.0
2008-05-05 13:30:00,39.15,39.26,39.11,39.16,54400.0,31.66,31.7489,31.6276,31.6681,54400.0
2008-05-05 14:00:00,39.15,39.23,39.13,39.23,62900.0,31.66,31.7247,31.6438,31.7247,62900.0
2008-05-05 14:30:00,39.24,39.42,39.2,39.39,106000.0,31.7327,31.8783,31.7004,31.854,106000.0
2008-05-05 15:00:00,39.4,39.5,39.37,39.4,97100.0,31.8621,31.943,31.8379,31.8621,97100.0
2008-05-05 15:30:00,39.4,39.43,39.27,39.42,122800.0,31.8621,31.8864,31.757,31.8783,122800.0
2008-05-06 09:30:00,39.24,39.25,39.03,39.24,42100.0,31.7327,31.7408,31.5629,31.7327,42100.0
2008-05-06 10:00:00,39.22,39.32,39.15,39.21,37400.0,31.7166,31.7974,31.66,31.7085,37400.0
2008-05-06 10:30:00,39.19,39.33,39.17,39.22,49600.0,31.6923,31.8055,31.6761,31.7166,49600.0
2008-05-06 11:00:00,39.22,39.27,39.16,39.16,114500.0,31.7166,31.757,31.6681,31.6681,114500.0
2008-05-06 11:30:00,39.16,39.32,39.16,39.31,58900.0,31.6681,31.7974,31.6681,31.7894,58900.0
2008-05-06 12:00:00,39.31,39.35,39.21,39.21,59300.0,31.7894,31.8217,31.7085,31.7085,59300.0
2008-05-06 12:30:00,39.23,39.29,39.19,39.25,33100.0,31.7247,31.7732,31.6923,31.7408,33100.0
2008-05-06 13:00:00,39.24,39.25,39.16,39.16,35700.0,31.7327,31.7408,31.6681,31.6681,35700.0
2008-05-06 13:30:00,39.16,39.3,39.16,39.25,87200.0,31.6681,31.7813,31.6681,31.7408,87200.0
2008-05-06 14:00:00,39.25,39.27,39.15,39.2,46500.0,31.7408,31.757,31.66,31.7004,46500.0
2008-05-06 14:30:00,39.18,39.25,39.06,39.24,51600.0,31.6842,31.7408,31.5872,31.7327,51600.0
2008-05-06 15:00:00,39.25,39.28,39.17,39.2,74300.0,31.7408,31.7651,31.6761,31.7004,74300.0
2008-05-06 15:30:00,39.19,39.31,39.16,39.19,124100.0,31.6923,31.7894,31.6681,31.6923,124100.0
2008-05-07 09:30:00,39.25,39.35,39.0,39.1,135900.0,31.7408,31.8217,31.5387,31.6195,135900.0
2008-05-07 10:00:00,39.1,39.19,39.04,39.11,34900.0,31.6195,31.6923,31.571,31.6276,34900.0
2008-05-07 10:30:00,39.11,39.24,38.98,38.98,65700.0,31.6276,31.7327,31.5225,31.5225,65700.0
2008-05-07 11:00:00,38.98,39.0,38.87,38.88,38600.0,31.5225,31.5387,31.4335,31.4416,38600.0
2008-05-07 11:30:00,38.88,39.15,38.76,39.1,96400.0,31.4416,31.66,31.3446,31.6195,96400.0
2008-05-07 12:00:00,39.08,39.18,39.03,39.03,34600.0,31.6034,31.6842,31.5629,31.5629,34600.0
2008-05-07 12:30:00,39.04,39.16,39.04,39.12,34100.0,31.571,31.6681,31.571,31.6357,34100.0
2008-05-07 13:00:00,39.14,39.14,38.85,38.87,39400.0,31.6519,31.6519,31.4174,31.4335,39400.0
2008-05-07 13:30:00,38.87,38.89,38.8,38.8,18700.0,31.4335,31.4497,31.3769,31.3769,18700.0
2008-05-07 14:00:00,38.82,38.89,38.75,38.77,34800.0,31.3931,31.4497,31.3365,31.3527,34800.0
2008-05-07 14:30:00,38.76,38.78,38.51,38.71,46900.0,31.3446,31.3608,31.1424,31.3041,46900.0
2008-05-07 15:00:00,38.71,38.72,38.46,38.53,51900.0,31.3041,31.3122,31.102,31.1586,51900.0
2008-05-07 15:30:00,38.53,38.55,38.33,38.4,74200.0,31.1586,31.1748,30.9968,31.0535,74200.0
2008-05-08 09:30:00,38.57,38.68,38.24,38.68,57200.0,31.1909,31.2799,30.9241,31.2799,57200.0
2008-05-08 10:00:00,38.7,38.95,38.55,38.9,65800.0,31.2961,31.4982,31.1748,31.4578,65800.0
2008-05-08 10:30:00,38.9,38.9,38.52,38.86,60800.0,31.4578,31.4578,31.1505,31.4254,60800.0
2008-05-08 11:00:00,38.84,39.13,38.69,39.1,61200.0,31.4093,31.6438,31.288,31.6195,61200.0
2008-05-08 11:30:00,39.09,39.28,39.06,39.21,42800.0,31.6114,31.7651,31.5872,31.7085,42800.0
2008-05-08 12:00:00,39.22,39.28,39.17,39.2,56600.0,31.7166,31.7651,31.6761,31.7004,56600.0
2008-05-08 12:30:00,39.2,39.27,39.1,39.25,40500.0,31.7004,31.757,31.6195,31.7408,40500.0
2008-05-08 13:00:00,39.27,39.5,39.19,39.49,88000.0,31.757,31.943,31.6923,31.9349,88000.0
2008-05-08 13:30:00,39.49,39.69,39.44,39.66,68300.0,31.9349,32.0967,31.8945,32.0724,68300.0
2008-05-08 14:00:00,39.66,39.72,39.6,39.66,102800.0,32.0724,32.1209,32.0239,32.0724,102800.0
2008-05-08 14:30:00,39.63,39.68,39.45,39.49,51300.0,32.0481,32.0886,31.9026,31.9349,51300.0
2008-05-08 15:00:00,39.47,39.57,39.39,39.49,58700.0,31.9187,31.9996,31.854,31.9349,58700.0
2008-05-08 15:30:00,39.46,39.56,39.35,39.4,102000.0,31.9107,31.9915,31.8217,31.8621,102000.0
2008-05-09 09:30:00,39.13,39.67,39.0,39.65,64800.0,31.6438,32.0805,31.5387,32.0643,64800.0
2008-05-09 10:00:00,39.6,39.72,39.47,39.68,67900.0,32.0239,32.1209,31.9187,32.0886,67900.0
2008-05-09 10:30:00,39.66,40.0,39.55,39.74,65400.0,32.0724,32.3473,31.9834,32.1371,65400.0
2008-05-09 11:00:00,39.77,39.83,39.6,39.74,65400.0,32.1613,32.2099,32.0239,32.1371,65400.0
2008-05-09 11:30:00,39.76,39.81,39.65,39.7,41600.0,32.1533,32.1937,32.0643,32.1047,41600.0
2008-05-09 12:00:00,39.7,39.8,39.62,39.65,44500.0,32.1047,32.1856,32.04,32.0643,44500.0
2008-05-09 12:30:00,39.67,39.86,39.64,39.83,44000.0,32.0805,32.2341,32.0562,32.2099,44000.0
2008-05-09 13:00:00,39.85,39.85,39.53,39.66,54500.0,32.226,32.226,31.9673,32.0724,54500.0
2008-05-09 13:30:00,39.66,39.7,39.52,39.56,57000.0,32.0724,32.1047,31.9592,31.9915,57000.0
2008-05-09 14:00:00,39.58,39.67,39.36,39.44,60300.0,32.0077,32.0805,31.8298,31.8945,60300.0
2008-05-09 14:30:00,39.45,39.49,39.41,39.45,85300.0,31.9026,31.9349,31.8702,31.9026,85300.0
2008-05-09 15:00:00,39.45,39.47,39.23,39.37,92000.0,31.9026,31.9187,31.7247,31.8379,92000.0
2008-05-09 15:30:00,39.41,39.59,39.27,39.38,113700.0,31.8702,32.0158,31.757,31.846,113700.0
2008-05-12 09:30:00,39.5,39.73,39.24,39.38,62500.0,31.943,32.129,31.7327,31.846,62500.0
2008-05-12 10:00:00,39.37,39.67,39.34,39.66,66500.0,31.8379,32.0805,31.8136,32.0724,66500.0
2008-05-12 10:30:00,39.67,39.88,39.62,39.8,103400.0,32.0805,32.2503,32.04,32.1856,103400.0
2008-05-12 11:00:00,39.81,39.89,39.73,39.78,37600.0,32.1937,32.2584,32.129,32.1694,37600.0
2008-05-12 11:30:00,39.79,39.95,39.75,39.95,42100.0,32.1775,32.3069,32.1452,32.3069,42100.0
2008-05-12 12:00:00,39.94,40.09,39.84,39.91,75900.0,32.2988,32.4201,32.218,32.2746,75900.0
2008-05-12 12:30:00,39.92,39.95,39.81,39.9,52400.0,32.2827,32.3069,32.1937,32.2665,52400.0
2008-05-12 13:00:00,39.89,39.93,39.57,39.6,70600.0,32.2584,32.2907,31.9996,32.0239,70600.0
2008-05-12 13:30:00,39.59,39.79,39.58,39.76,61200.0,32.0158,32.1775,32.0077,32.1533,61200.0
2008-05-12 14:00:00,39.77,40.07,39.65,40.05,65600.0,32.1613,32.404,32.0643,32.3878,65600.0
2008-05-12 14:30:00,40.04,40.28,40.02,40.27,72600.0,32.3797,32.5738,32.3635,32.5657,72600.0
2008-05-12 15:00:00,40.27,40.35,40.19,40.3,62200.0,32.5657,32.6304,32.501,32.59,62200.0
2008-05-12 15:30:00,40.31,40.4,40.21,40.38,85900.0,32.598,32.6708,32.5172,32.6546,85900.0
2008-05-13 09:30:00,40.34,40.34,39.62,39.76,48300.0,32.7041,32.7041,32.1203,32.2338,48300.0
2008-05-13 10:00:00,39.77,39.86,39.55,39.73,38600.0,32.242,32.3149,32.0636,32.2095,38600.0
2008-05-13 10:30:00,39.73,39.8,39.42,39.51,43500.0,32.2095,32.2663,31.9582,32.0312,43500.0
2008-05-13 11:00:00,39.49,39.51,39.37,39.37,38200.0,32.015,32.0312,31.9177,31.9177,38200.0
2008-05-13 11:30:00,39.37,39.39,39.26,39.37,50400.0,31.9177,31.9339,31.8285,31.9177,50400.0
2008-05-13 12:00:00,39.37,39.48,39.34,39.47,62400.0,31.9177,32.0068,31.8933,31.9987,62400.0
2008-05-13 12:30:00,39.5,39.61,39.5,39.6,29900.0,32.0231,32.1122,32.0231,32.1041,29900.0
2008-05-13 13:00:00,39.57,39.67,39.53,39.64,39000.0,32.0798,32.1609,32.0474,32.1366,39000.0
2008-05-13 13:30:00,39.63,39.7,39.58,39.66,53200.0,32.1285,32.1852,32.0879,32.1528,53200.0
2008-05-13 14:00:00,39.66,39.78,39.63,39.73,92200.0,32.1528,32.2501,32.1285,32.2095,92200.0
2008-05-13 14:30:00,39.73,39.96,39.7,39.93,52700.0,32.2095,32.396,32.1852,32.3717,52700.0
2008-05-13 15:00:00,39.93,40.0,39.86,39.93,63100.0,32.3717,32.4284,32.3149,32.3717,63100.0
2008-05-13 15:30:00,39.94,39.99,39.88,39.91,84900.0,32.3798,32.4203,32.3311,32.3555,84900.0
2008-05-14 09:30:00,40.0,40.3,39.9,40.15,53600.0,32.4284,32.6716,32.3473,32.55,53600.0
2008-05-14 10:00:00,40.15,40.44,40.1,40.42,47000.0,32.55,32.7851,32.5095,32.7689,47000.0
2008-05-14 10:30:00,40.4,40.43,40.22,40.3,54400.0,32.7527,32.777,32.6068,32.6716,54400.0
2008-05-14 11:00:00,40.29,40.32,40.25,40.32,47500.0,32.6635,32.6878,32.6311,32.6878,47500.0
2008-05-14 11:30:00,40.34,40.34,40.14,40.22,92900.0,32.7041,32.7041,32.5419,32.6068,92900.0
2008-05-14 12:00:00,40.24,40.26,40.1,40.12,85600.0,32.623,32.6392,32.5095,32.5257,85600.0
2008-05-14 12:30:00,40.11,40.13,39.99,40.0,118100.0,32.5176,32.5338,32.4203,32.4284,118100.0
2008-05-14 13:00:00,40.0,40.05,39.98,39.99,43700.0,32.4284,32.469,32.4122,32.4203,43700.0
2008-05-14 13:30:00,40.0,40.05,40.0,40.03,49600.0,32.4284,32.469,32.4284,32.4527,49600.0
2008-05-14 14:00:00,40.04,40.07,40.01,40.04,54300.0,32.4608,32.4852,32.4365,32.4608,54300.0
2008-05-14 14:30:00,40.03,40.07,39.99,40.02,114700.0,32.4527,32.4852,32.4203,32.4446,114700.0
2008-05-14 15:00:00,40.02,40.02,39.65,39.69,109700.0,32.4446,32.4446,32.1447,32.1771,109700.0
2008-05-14 15:30:00,39.69,39.7,39.49,39.53,126800.0,32.1771,32.1852,32.015,32.0474,126800.0
2008-05-15 09:30:00,39.57,39.84,39.45,39.64,29900.0,32.0798,32.2987,31.9825,32.1366,29900.0
2008-05-15 10:00:00,39.65,39.8,39.52,39.74,30000.0,32.1447,32.2663,32.0393,32.2176,30000.0
2008-05-15 10:30:00,39.78,39.82,39.73,39.79,24800.0,32.2501,32.2825,32.2095,32.2582,24800.0
2008-05-15 11:00:00,39.8,39.82,39.51,39.6,44100.0,32.2663,32.2825,32.0312,32.1041,44100.0
2008-05-15 11:30:00,39.61,39.62,39.55,39.61,15100.0,32.1122,32.1203,32.0636,32.1122,15100.0
2008-05-15 12:00:00,39.62,39.82,39.61,39.81,13700.0,32.1203,32.2825,32.1122,32.2744,13700.0
2008-05-15 12:30:00,39.82,39.84,39.73,39.75,42100.0,32.2825,32.2987,32.2095,32.2257,42100.0
2008-05-15 13:00:00,39.74,39.78,39.71,39.73,36700.0,32.2176,32.2501,32.1933,32.2095,36700.0
2008-05-15 13:30:00,39.75,39.79,39.63,39.74,22100.0,32.2257,32.2582,32.1285,32.2176,22100.0
2008-05-15 14:00:00,39.75,39.8,39.59,39.6,55200.0,32.2257,32.2663,32.096,32.1041,55200.0
2008-05-15 14:30:00,39.6,39.71,39.59,39.65,32800.0,32.1041,32.1933,32.096,32.1447,32800.0
2008-05-15 15:00:00,39.65,39.77,39.64,39.69,56900.0,32.1447,32.242,32.1366,32.1771,56900.0
2008-05-15 15:30:00,39.69,39.72,39.53,39.7,109900.0,32.1771,32.2014,32.0474,32.1852,109900.0
2008-05-16 09:30:00,39.94,39.94,39.32,39.42,29400.0,32.3798,32.3798,31.8771,31.9582,29400.0
2008-05-16 10:00:00,39.45,39.45,39.29,39.41,31100.0,31.9825,31.9825,31.8528,31.9501,31100.0
2008-05-16 10:30:00,39.4,39.41,39.25,39.32,30300.0,31.942,31.9501,31.8204,31.8771,30300.0
2008-05-16 11:00:00,39.32,39.49,39.3,39.47,56400.0,31.8771,32.015,31.8609,31.9987,56400.0
2008-05-16 11:30:00,39.47,39.52,39.45,39.48,44700.0,31.9987,32.0393,31.9825,32.0068,44700.0
2008-05-16 12:00:00,39.49,39.53,39.3,39.5,36500.0,32.015,32.0474,31.8609,32.0231,36500.0
2008-05-16 12:30:00,39.5,39.65,39.42,39.6,39700.0,32.0231,32.1447,31.9582,32.1041,39700.0
2008-05-16 13:00:00,39.6,39.6,39.47,39.5,16500.0,32.1041,32.1041,31.9987,32.0231,16500.0
2008-05-16 13:30:00,39.49,39.49,39.29,39.38,19000.0,32.015,32.015,31.8528,31.9258,19000.0
2008-05-16 14:00:00,39.38,39.38,39.19,39.22,20000.0,31.9258,31.9258,31.7717,31.7961,20000.0
2008-05-16 14:30:00,39.24,39.49,39.24,39.46,21400.0,31.8123,32.015,31.8123,31.9906,21400.0
2008-05-16 15:00:00,39.47,39.5,39.33,39.46,46300.0,31.9987,32.0231,31.8852,31.9906,46300.0
2008-05-16 15:30:00,39.48,39.67,39.4,39.63,104400.0,32.0068,32.1609,31.942,32.1285,104400.0
2008-05-19 09:30:00,39.65,39.89,39.51,39.85,50300.0,32.1447,32.3392,32.0312,32.3068,50300.0
2008-05-19 10:00:00,39.86,39.91,39.6,39.79,33700.0,32.3149,32.3555,32.1041,32.2582,33700.0
2008-05-19 10:30:00,39.77,40.0,39.76,39.94,122500.0,32.242,32.4284,32.2338,32.3798,122500.0
2008-05-19 11:00:00,39.95,40.09,39.88,40.02,36200.0,32.3879,32.5014,32.3311,32.4446,36200.0
2008-05-19 11:30:00,40.05,40.23,40.02,40.05,38000.0,32.469,32.6149,32.4446,32.469,38000.0
2008-05-19 12:00:00,40.07,40.14,39.98,40.07,62100.0,32.4852,32.5419,32.4122,32.4852,62100.0
2008-05-19 12:30:00,40.08,40.1,39.94,40.01,31000.0,32.4933,32.5095,32.3798,32.4365,31000.0
2008-05-19 13:00:00,39.97,40.07,39.89,39.96,20300.0,32.4041,32.4852,32.3392,32.396,20300.0
2008-05-19 13:30:00,39.97,39.98,39.75,39.76,19700.0,32.4041,32.4122,32.2257,32.2338,19700.0
2008-05-19 14:00:00,39.75,39.78,39.44,39.49,28700.0,32.2257,32.2501,31.9744,32.015,28700.0
2008-05-19 14:30:00,39.51,39.57,39.45,39.56,49400.0,32.0312,32.0798,31.9825,32.0717,49400.0
2008-05-19 15:00:00,39.55,39.71,39.46,39.66,36100.0,32.0636,32.1933,31.9906,32.1528,36100.0
2008-05-19 15:30:00,39.68,39.68,39.32,39.47,60900.0,32.169,32.169,31.8771,31.9987,60900.0
2008-05-20 09:30:00,39.29,39.44,39.1,39.23,36900.0,31.8528,31.9744,31.6988,31.8042,36900.0
2008-05-20 10:00:00,39.25,39.35,39.23,39.29,22300.0,31.8204,31.9015,31.8042,31.8528,22300.0
2008-05-20 10:30:00,39.32,39.4,39.21,39.4,18500.0,31.8771,31.942,31.788,31.942,18500.0
2008-05-20 11:00:00,39.37,39.49,39.31,39.46,19700.0,31.9177,32.015,31.869,31.9906,19700.0
2008-05-20 11:30:00,39.45,39.5,39.37,39.48,22000.0,31.9825,32.0231,31.9177,32.0068,22000.0
2008-05-20 12:00:00,39.49,39.55,39.46,39.52,27900.0,32.015,32.0636,31.9906,32.0393,27900.0
2008-05-20 12:30:00,39.52,39.54,39.45,39.48,39600.0,32.0393,32.0555,31.9825,32.0068,39600.0
2008-05-20 13:00:00,39.47,39.54,39.45,39.5,28400.0,31.9987,32.0555,31.9825,32.0231,28400.0
2008-05-20 13:30:00,39.51,39.55,39.48,39.49,49400.0,32.0312,32.0636,32.0068,32.015,49400.0
2008-05-20 14:00:00,39.49,39.53,39.48,39.49,65700.0,32.015,32.0474,32.0068,32.015,65700.0
2008-05-20 14:30:00,39.49,39.53,39.48,39.51,51300.0,32.015,32.0474,32.0068,32.0312,51300.0
2008-05-20 15:00:00,39.5,39.86,39.49,39.84,207100.0,32.0231,32.3149,32.015,32.2987,207100.0
2008-05-20 15:30:00,39.84,39.9,39.75,39.88,178800.0,32.2987,32.3473,32.2257,32.3311,178800.0
2008-05-21 09:30:00,39.91,40.21,39.9,39.98,66500.0,32.3555,32.5987,32.3473,32.4122,66500.0
2008-05-21 10:00:00,40.0,40.27,39.93,40.2,70400.0,32.4284,32.6473,32.3717,32.5906,70400.0
2008-05-21 10:30:00,40.19,40.35,39.92,39.97,56500.0,32.5825,32.7122,32.3636,32.4041,56500.0
2008-05-21 11:00:00,39.96,39.98,39.81,39.98,33400.0,32.396,32.4122,32.2744,32.4122,33400.0
2008-05-21 11:30:00,39.93,40.0,39.91,39.99,74400.0,32.3717,32.4284,32.3555,32.4203,74400.0
2008-05-21 12:00:00,39.97,40.0,39.95,40.0,38000.0,32.4041,32.4284,32.3879,32.4284,38000.0
2008-05-21 12:30:00,40.0,40.29,39.99,40.2,51700.0,32.4284,32.6635,32.4203,32.5906,51700.0
2008-05-21 13:00:00,40.19,40.19,39.84,39.87,39800.0,32.5825,32.5825,32.2987,32.323,39800.0
2008-05-21 13:30:00,39.84,40.03,39.84,39.98,52000.0,32.2987,32.4527,32.2987,32.4122,52000.0
2008-05-21 14:00:00,39.98,39.99,39.13,39.2,103000.0,32.4122,32.4203,31.7231,31.7798,103000.0
2008-05-21 14:30:00,39.18,39.23,39.0,39.08,64500.0,31.7636,31.8042,31.6177,31.6826,64500.0
2008-05-21 15:00:00,39.08,39.22,39.01,39.12,30300.0,31.6826,31.7961,31.6258,31.715,30300.0
2008-05-21 15:30:00,39.15,39.17,38.96,39.03,51500.0,31.7393,31.7555,31.5853,31.642,51500.0
2008-05-22 09:30:00,39.15,39.25,38.96,39.12,43800.0,31.7393,31.8204,31.5853,31.715,43800.0
2008-05-22 10:00:00,39.08,39.31,39.08,39.31,32100.0,31.6826,31.869,31.6826,31.869,32100.0
2008-05-22 10:30:00,39.31,39.49,39.08,39.27,30000.0,31.869,32.015,31.6826,31.8366,30000.0
2008-05-22 11:00:00,39.26,39.48,39.18,39.47,20600.0,31.8285,32.0068,31.7636,31.9987,20600.0
2008-05-22 11:30:00,39.45,39.45,39.12,39.12,26800.0,31.9825,31.9825,31.715,31.715,26800.0
2008-05-22 12:00:00,39.11,39.13,39.02,39.08,24100.0,31.7069,31.7231,31.6339,31.6826,24100.0
2008-05-22 12:30:00,39.09,39.22,39.03,39.2,17800.0,31.6907,31.7961,31.642,31.7798,17800.0
2008-05-22 13:00:00,39.2,39.2,39.04,39.13,17900.0,31.7798,31.7798,31.6501,31.7231,17900.0
2008-05-22 13:30:00,39.12,39.26,39.05,39.14,20800.0,31.715,31.8285,31.6582,31.7312,20800.0
2008-05-22 14:00:00,39.11,39.18,38.97,39.01,39800.0,31.7069,31.7636,31.5934,31.6258,39800.0
2008-05-22 14:30:00,38.98,39.08,38.96,39.01,29700.0,31.6015,31.6826,31.5853,31.6258,29700.0
2008-05-22 15:00:00,39.0,39.12,38.96,39.01,57800.0,31.6177,31.715,31.5853,31.6258,57800.0
2008-05-22 15:30:00,38.99,39.12,38.95,39.05,38500.0,31.6096,31.715,31.5772,31.6582,38500.0
2008-05-23 09:30:00,39.16,39.16,38.4,38.43,60300.0,31.7474,31.7474,31.1313,31.1556,60300.0
2008-05-23 10:00:00,38.44,38.64,38.37,38.52,46100.0,31.1637,31.3259,31.107,31.2286,46100.0
2008-05-23 10:30:00,38.5,38.6,38.42,38.58,97900.0,31.2124,31.2934,31.1475,31.2772,97900.0
2008-05-23 11:00:00,38.55,38.59,38.48,38.53,41900.0,31.2529,31.2853,31.1961,31.2367,41900.0
2008-05-23 11:30:00,38.51,38.61,38.5,38.52,26700.0,31.2205,31.3015,31.2124,31.2286,26700.0
2008-05-23 12:00:00,38.54,38.67,38.53,38.59,21900.0,31.2448,31.3502,31.2367,31.2853,21900.0
2008-05-23 12:30:00,38.6,38.63,38.49,38.56,35300.0,31.2934,31.3177,31.2042,31.261,35300.0
2008-05-23 13:00:00,38.56,38.64,38.55,38.6,20100.0,31.261,31.3259,31.2529,31.2934,20100.0
2008-05-23 13:30:00,38.6,38.76,38.6,38.69,32900.0,31.2934,31.4231,31.2934,31.3664,32900.0
2008-05-23 14:00:00,38.72,38.77,38.66,38.74,36100.0,31.3907,31.4312,31.3421,31.4069,36100.0
2008-05-23 14:30:00,38.76,39.03,38.72,39.03,44000.0,31.4231,31.642,31.3907,31.642,44000.0
2008-05-23 15:00:00,39.01,39.02,38.8,38.8,55000.0,31.6258,31.6339,31.4556,31.4556,55000.0
2008-05-23 15:30:00,38.82,38.83,38.61,38.77,63200.0,31.4718,31.4799,31.3015,31.4312,63200.0
2008-05-27 09:30:00,38.64,38.95,38.4,38.5,60800.0,31.3259,31.5772,31.1313,31.2124,60800.0
2008-05-27 10:00:00,38.5,38.89,38.5,38.56,48400.0,31.2124,31.5285,31.2124,31.261,48400.0
2008-05-27 10:30:00,38.54,38.57,38.1,38.16,53000.0,31.2448,31.2691,30.8881,30.9367,53000.0
2008-05-27 11:00:00,38.17,38.17,37.86,37.9,58600.0,30.9448,30.9448,30.6935,30.7259,58600.0
2008-05-27 11:30:00,37.91,37.91,37.81,37.81,19700.0,30.734,30.734,30.653,30.653,19700.0
2008-05-27 12:00:00,37.82,37.85,37.67,37.84,36200.0,30.6611,30.6854,30.5395,30.6773,36200.0
2008-05-27 12:30:00,37.84,37.87,37.76,37.81,22600.0,30.6773,30.7016,30.6124,30.653,22600.0
2008-05-27 13:00:00,37.81,37.84,37.63,37.72,81800.0,30.653,30.6773,30.507,30.58,81800.0
2008-05-27 13:30:00,37.72,37.88,37.69,37.85,55000.0,30.58,30.7097,30.5557,30.6854,55000.0
2008-05-27 14:00:00,37.86,38.07,37.83,37.95,60600.0,30.6935,30.8637,30.6692,30.7665,60600.0
2008-05-27 14:30:00,37.96,38.16,37.96,38.01,44300.0,30.7746,30.9367,30.7746,30.8151,44300.0
2008-05-27 15:00:00,38.03,38.04,37.9,37.95,64500.0,30.8313,30.8394,30.7259,30.7665,64500.0
2008-05-27 15:30:00,37.96,38.08,37.84,38.07,116800.0,30.7746,30.8719,30.6773,30.8637,116800.0
2008-05-28 09:30:00,38.15,38.73,38.15,38.57,58800.0,30.9286,31.3988,30.9286,31.2691,58800.0
2008-05-28 10:00:00,38.61,38.68,38.47,38.64,71400.0,31.3015,31.3583,31.188,31.3259,71400.0
2008-05-28 10:30:00,38.64,38.87,38.59,38.86,65400.0,31.3259,31.5123,31.2853,31.5042,65400.0
2008-05-28 11:00:00,38.89,39.02,38.8,38.8,68300.0,31.5285,31.6339,31.4556,31.4556,68300.0
2008-05-28 11:30:00,38.85,39.11,38.81,39.1,61000.0,31.4961,31.7069,31.4637,31.6988,61000.0
2008-05-28 12:00:00,39.1,39.17,38.97,39.1,101600.0,31.6988,31.7555,31.5934,31.6988,101600.0
2008-05-28 12:30:00,39.1,39.42,39.1,39.41,44600.0,31.6988,31.9582,31.6988,31.9501,44600.0
2008-05-28 13:00:00,39.41,39.63,39.27,39.34,62300.0,31.9501,32.1285,31.8366,31.8933,62300.0
2008-05-28 13:30:00,39.33,39.39,39.21,39.39,40400.0,31.8852,31.9339,31.788,31.9339,40400.0
2008-05-28 14:00:00,39.4,39.59,39.32,39.55,76900.0,31.942,32.096,31.8771,32.0636,76900.0
2008-05-28 14:30:00,39.54,39.79,39.46,39.79,83900.0,32.0555,32.2582,31.9906,32.2582,83900.0
2008-05-28 15:00:00,39.79,40.12,39.77,40.05,137800.0,32.2582,32.5257,32.242,32.469,137800.0
2008-05-28 15:30:00,40.06,40.08,39.8,40.01,147700.0,32.4771,32.4933,32.2663,32.4365,147700.0
2008-05-29 09:30:00,40.0,40.0,39.45,39.63,53800.0,32.4284,32.4284,31.9825,32.1285,53800.0
2008-05-29 10:00:00,39.65,40.22,39.57,40.13,45900.0,32.1447,32.6068,32.0798,32.5338,45900.0
2008-05-29 10:30:00,40.12,40.55,40.0,40.52,72900.0,32.5257,32.8743,32.4284,32.85,72900.0
2008-05-29 11:00:00,40.51,40.63,40.04,40.51,74300.0,32.8419,32.9392,32.4608,32.8419,74300.0
2008-05-29 11:30:00,40.52,40.59,40.43,40.49,41100.0,32.85,32.9067,32.777,32.8257,41100.0
2008-05-29 12:00:00,40.48,40.51,40.43,40.47,47600.0,32.8176,32.8419,32.777,32.8095,47600.0
2008-05-29 12:30:00,40.47,40.74,40.45,40.72,36700.0,32.8095,33.0283,32.7932,33.0121,36700.0
2008-05-29 13:00:00,40.71,40.74,40.54,40.58,31100.0,33.004,33.0283,32.8662,32.8986,31100.0
2008-05-29 13:30:00,40.56,40.71,40.53,40.63,37400.0,32.8824,33.004,32.8581,32.9392,37400.0
2008-05-29 14:00:00,40.61,40.8,40.59,40.76,37600.0,32.9229,33.077,32.9067,33.0446,37600.0
2008-05-29 14:30:00,40.76,40.76,40.54,40.57,35800.0,33.0446,33.0446,32.8662,32.8905,35800.0
2008-05-29 15:00:00,40.58,40.65,40.5,40.62,76400.0,32.8986,32.9554,32.8338,32.9311,76400.0
2008-05-29 15:30:00,40.62,40.67,40.45,40.55,108500.0,32.9311,32.9716,32.7932,32.8743,108500.0
2008-05-30 09:30:00,40.7,40.85,40.32,40.42,103700.0,32.9959,33.1175,32.6878,32.7689,103700.0
2008-05-30 10:00:00,40.42,40.71,40.39,40.66,75900.0,32.7689,33.004,32.7446,32.9635,75900.0
2008-05-30 10:30:00,40.66,40.79,40.55,40.55,40700.0,32.9635,33.0689,32.8743,32.8743,40700.0
2008-05-30 11:00:00,40.58,40.6,40.39,40.43,26300.0,32.8986,32.9148,32.7446,32.777,26300.0
2008-05-30 11:30:00,40.42,40.49,40.34,40.42,17900.0,32.7689,32.8257,32.7041,32.7689,17900.0
2008-05-30 12:00:00,40.42,40.44,40.23,40.28,22600.0,32.7689,32.7851,32.6149,32.6554,22600.0
2008-05-30 12:30:00,40.28,40.33,40.24,40.26,12400.0,32.6554,32.696,32.623,32.6392,12400.0
2008-05-30 13:00:00,40.27,40.28,40.17,40.21,16100.0,32.6473,32.6554,32.5662,32.5987,16100.0
2008-05-30 13:30:00,40.23,40.35,40.2,40.31,18600.0,32.6149,32.7122,32.5906,32.6797,18600.0
2008-05-30 14:00:00,40.31,40.44,40.23,40.42,29100.0,32.6797,32.7851,32.6149,32.7689,29100.0
2008-05-30 14:30:00,40.42,40.54,40.41,40.54,21000.0,32.7689,32.8662,32.7608,32.8662,21000.0
2008-05-30 15:00:00,40.54,40.54,40.45,40.5,23800.0,32.8662,32.8662,32.7932,32.8338,23800.0
2008-05-30 15:30:00,40.51,40.55,40.36,40.39,45300.0,32.8419,32.8743,32.7203,32.7446,45300.0
2008-06-02 09:30:00,40.38,40.39,40.03,40.19,19100.0,32.7365,32.7446,32.4527,32.5825,19100.0
2008-06-02 10:00:00,40.22,40.23,39.84,39.88,25100.0,32.6068,32.6149,32.2987,32.3311,25100.0
2008-06-02 10:30:00,39.86,39.99,39.8,39.93,21500.0,32.3149,32.4203,32.2663,32.3717,21500.0
2008-06-02 11:00:00,39.91,39.94,39.65,39.67,29500.0,32.3555,32.3798,32.1447,32.1609,29500.0
2008-06-02 11:30:00,39.66,39.71,39.5,39.68,27500.0,32.1528,32.1933,32.0231,32.169,27500.0
2008-06-02 12:00:00,39.63,39.72,39.46,39.47,24600.0,32.1285,32.2014,31.9906,31.9987,24600.0
2008-06-02 12:30:00,39.46,39.48,39.15,39.2,42000.0,31.9906,32.0068,31.7393,31.7798,42000.0
2008-06-02 13:00:00,39.16,39.25,39.12,39.13,32000.0,31.7474,31.8204,31.715,31.7231,32000.0
2008-06-02 13:30:00,39.12,39.3,39.09,39.27,37700.0,31.715,31.8609,31.6907,31.8366,37700.0
2008-06-02 14:00:00,39.27,39.45,39.22,39.44,31300.0,31.8366,31.9825,31.7961,31.9744,31300.0
2008-06-02 14:30:00,39.47,39.53,39.3,39.3,27100.0,31.9987,32.0474,31.8609,31.8609,27100.0
2008-06-02 15:00:00,39.29,39.43,39.17,39.34,45900.0,31.8528,31.9663,31.7555,31.8933,45900.0
2008-06-02 15:30:00,39.36,39.44,39.19,39.27,134200.0,31.9096,31.9744,31.7717,31.8366,134200.0
2008-06-03 09:30:00,39.36,39.36,39.03,39.09,39200.0,31.9096,31.9096,31.642,31.6907,39200.0
2008-06-03 10:00:00,39.1,39.36,39.1,39.31,22900.0,31.6988,31.9096,31.6988,31.869,22900.0
2008-06-03 10:30:00,39.33,39.46,39.32,39.43,20000.0,31.8852,31.9906,31.8771,31.9663,20000.0
2008-06-03 11:00:00,39.42,39.55,39.33,39.54,21500.0,31.9582,32.0636,31.8852,32.0555,21500.0
2008-06-03 11:30:00,39.56,39.63,39.51,39.59,14100.0,32.0717,32.1285,32.0312,32.096,14100.0
2008-06-03 12:00:00,39.6,39.67,39.47,39.47,18500.0,32.1041,32.1609,31.9987,31.9987,18500.0
2008-06-03 12:30:00,39.51,39.52,39.34,39.36,14100.0,32.0312,32.0393,31.8933,31.9096,14100.0
2008-06-03 13:00:00,39.36,39.4,39.21,39.21,21700.0,31.9096,31.942,31.788,31.788,21700.0
2008-06-03 13:30:00,39.17,39.17,38.79,38.86,28400.0,31.7555,31.7555,31.4475,31.5042,28400.0
2008-06-03 14:00:00,38.87,38.87,38.62,38.65,31100.0,31.5123,31.5123,31.3096,31.334,31100.0
2008-06-03 14:30:00,38.66,38.9,38.62,38.89,27200.0,31.3421,31.5366,31.3096,31.5285,27200.0
2008-06-03 15:00:00,38.89,39.12,38.84,39.0,40300.0,31.5285,31.715,31.488,31.6177,40300.0
2008-06-03 15:30:00,39.01,39.09,38.93,38.96,80400.0,31.6258,31.6907,31.561,31.5853,80400.0
2008-06-04 09:30:00,38.97,39.45,38.71,39.35,34700.0,31.5934,31.9825,31.3826,31.9015,34700.0
2008-06-04 10:00:00,39.38,39.4,39.0,39.17,122600.0,31.9258,31.942,31.6177,31.7555,122600.0
2008-06-04 10:30:00,39.17,39.37,38.97,39.37,35600.0,31.7555,31.9177,31.5934,31.9177,35600.0
2008-06-04 11:00:00,39.38,39.77,39.38,39.77,30900.0,31.9258,32.242,31.9258,32.242,30900.0
2008-06-04 11:30:00,39.74,39.74,39.55,39.56,59200.0,32.2176,32.2176,32.0636,32.0717,59200.0
2008-06-04 12:00:00,39.56,39.73,39.49,39.72,11700.0,32.0717,32.2095,32.015,32.2014,11700.0
2008-06-04 12:30:00,39.71,39.78,39.61,39.66,51200.0,32.1933,32.2501,32.1122,32.1528,51200.0
2008-06-04 13:00:00,39.64,39.7,39.4,39.47,79300.0,32.1366,32.1852,31.942,31.9987,79300.0
2008-06-04 13:30:00,39.48,39.58,39.42,39.58,24200.0,32.0068,32.0879,31.9582,32.0879,24200.0
2008-06-04 14:00:00,39.55,39.56,39.15,39.33,22900.0,32.0636,32.0717,31.7393,31.8852,22900.0
2008-06-04 14:30:00,39.27,39.46,39.02,39.11,35600.0,31.8366,31.9906,31.6339,31.7069,35600.0
2008-06-04 15:00:00,39.07,39.39,39.06,39.3,38000.0,31.6745,31.9339,31.6663,31.8609,38000.0
2008-06-04 15:30:00,39.26,39.31,39.08,39.23,44800.0,31.8285,31.869,31.6826,31.8042,44800.0
2008-06-05 09:30:00,39.51,39.53,39.29,39.43,34300.0,32.0312,32.0474,31.8528,31.9663,34300.0
2008-06-05 10:00:00,39.43,39.83,39.34,39.82,59500.0,31.9663,32.2906,31.8933,32.2825,59500.0
2008-06-05 10:30:00,39.82,39.98,39.79,39.98,34900.0,32.2825,32.4122,32.2582,32.4122,34900.0
2008-06-05 11:00:00,39.97,40.14,39.89,40.13,35400.0,32.4041,32.5419,32.3392,32.5338,35400.0
2008-06-05 11:30:00,40.14,40.19,40.07,40.15,29500.0,32.5419,32.5825,32.4852,32.55,29500.0
2008-06-05 12:00:00,40.15,40.33,40.15,40.33,43600.0,32.55,32.696,32.55,32.696,43600.0
2008-06-05 12:30:00,40.36,40.55,40.33,40.55,47000.0,32.7203,32.8743,32.696,32.8743,47000.0
2008-06-05 13:00:00,40.51,40.56,40.49,40.53,43100.0,32.8419,32.8824,32.8257,32.8581,43100.0
2008-06-05 13:30:00,40.54,40.79,40.54,40.71,54400.0,32.8662,33.0689,32.8662,33.004,54400.0
2008-06-05 14:00:00,40.71,40.75,40.53,40.54,69900.0,33.004,33.0364,32.8581,32.8662,69900.0
2008-06-05 14:30:00,40.57,40.74,40.53,40.69,149500.0,32.8905,33.0283,32.8581,32.9878,149500.0
2008-06-05 15:00:00,40.68,40.73,40.53,40.57,86800.0,32.9797,33.0202,32.8581,32.8905,86800.0
2008-06-05 15:30:00,40.57,40.67,40.46,40.65,171400.0,32.8905,32.9716,32.8013,32.9554,171400.0
2008-06-06 09:30:00,40.31,40.49,39.71,39.96,26100.0,32.6797,32.8257,32.1933,32.396,26100.0
2008-06-06 10:00:00,39.92,40.21,39.82,40.19,49400.0,32.3636,32.5987,32.2825,32.5825,49400.0
2008-06-06 10:30:00,40.16,40.3,40.12,40.13,36100.0,32.5581,32.6716,32.5257,32.5338,36100.0
2008-06-06 11:00:00,40.1,40.14,39.92,39.97,44900.0,32.5095,32.5419,32.3636,32.4041,44900.0
2008-06-06 11:30:00,39.97,40.11,39.95,40.02,30000.0,32.4041,32.5176,32.3879,32.4446,30000.0
2008-06-06 12:00:00,40.03,40.11,39.97,39.97,35700.0,32.4527,32.5176,32.4041,32.4041,35700.0
2008-06-06 12:30:00,40.0,40.08,39.95,40.03,27100.0,32.4284,32.4933,32.3879,32.4527,27100.0
2008-06-06 13:00:00,40.03,40.09,39.93,39.99,46900.0,32.4527,32.5014,32.3717,32.4203,46900.0
2008-06-06 13:30:00,39.99,40.2,39.95,40.16,67000.0,32.4203,32.5906,32.3879,32.5581,67000.0
2008-06-06 14:00:00,40.17,40.18,39.83,39.95,94400.0,32.5662,32.5743,32.2906,32.3879,94400.0
2008-06-06 14:30:00,39.95,40.09,39.95,39.96,61100.0,32.3879,32.5014,32.3879,32.396,61100.0
2008-06-06 15:00:00,39.99,40.21,39.9,39.96,165100.0,32.4203,32.5987,32.3473,32.396,165100.0
2008-06-06 15:30:00,39.95,40.0,39.77,39.77,110900.0,32.3879,32.4284,32.242,32.242,110900.0
2008-06-09 09:30:00,40.1,40.1,39.26,39.47,43000.0,32.5095,32.5095,31.8285,31.9987,43000.0
2008-06-09 10:00:00,39.47,39.85,39.47,39.66,69600.0,31.9987,32.3068,31.9987,32.1528,69600.0
2008-06-09 10:30:00,39.65,39.77,39.42,39.42,70900.0,32.1447,32.242,31.9582,31.9582,70900.0
2008-06-09 11:00:00,39.44,39.6,39.32,39.37,93800.0,31.9744,32.1041,31.8771,31.9177,93800.0
2008-06-09 11:30:00,39.37,39.42,39.25,39.29,94400.0,31.9177,31.9582,31.8204,31.8528,94400.0
2008-06-09 12:00:00,39.29,39.29,39.16,39.17,24900.0,31.8528,31.8528,31.7474,31.7555,24900.0
2008-06-09 12:30:00,39.17,39.28,39.12,39.22,63900.0,31.7555,31.8447,31.715,31.7961,63900.0
2008-06-09 13:00:00,39.21,39.22,38.89,39.02,43500.0,31.788,31.7961,31.5285,31.6339,43500.0
2008-06-09 13:30:00,39.01,39.01,38.77,38.92,40900.0,31.6258,31.6258,31.4312,31.5528,40900.0
2008-06-09 14:00:00,38.87,38.93,38.56,38.77,60900.0,31.5123,31.561,31.261,31.4312,60900.0
2008-06-09 14:30:00,38.73,38.85,38.6,38.62,52400.0,31.3988,31.4961,31.2934,31.3096,52400.0
2008-06-09 15:00:00,38.62,38.67,38.51,38.63,95900.0,31.3096,31.3502,31.2205,31.3177,95900.0
2008-06-09 15:30:00,38.63,38.91,38.62,38.81,144300.0,31.3177,31.5447,31.3096,31.4637,144300.0
2008-06-10 09:30:00,38.45,38.63,38.1,38.35,31000.0,31.1718,31.3177,30.8881,31.0907,31000.0
2008-06-10 10:00:00,38.35,38.64,38.32,38.6,53500.0,31.0907,31.3259,31.0664,31.2934,53500.0
2008-06-10 10:30:00,38.61,38.64,38.44,38.55,50300.0,31.3015,31.3259,31.1637,31.2529,50300.0
2008-06-10 11:00:00,38.55,38.6,38.4,38.44,42900.0,31.2529,31.2934,31.1313,31.1637,42900.0
2008-06-10 11:30:00,38.45,38.49,38.29,38.43,35100.0,31.1718,31.2042,31.0421,31.1556,35100.0
2008-06-10 12:00:00,38.42,38.55,38.35,38.5,39900.0,31.1475,31.2529,31.0907,31.2124,39900.0
2008-06-10 12:30:00,38.5,38.74,38.5,38.61,40800.0,31.2124,31.4069,31.2124,31.3015,40800.0
2008-06-10 13:00:00,38.6,38.65,38.55,38.65,38900.0,31.2934,31.334,31.2529,31.334,38900.0
2008-06-10 13:30:00,38.65,38.65,38.38,38.39,23600.0,31.334,31.334,31.1151,31.1232,23600.0
2008-06-10 14:00:00,38.39,38.45,38.15,38.24,35700.0,31.1232,31.1718,30.9286,31.0016,35700.0
2008-06-10 14:30:00,38.26,38.29,38.11,38.22,41800.0,31.0178,31.0421,30.8962,30.9854,41800.0
2008-06-10 15:00:00,38.22,38.41,38.2,38.35,65200.0,30.9854,31.1394,30.9691,31.0907,65200.0
2008-06-10 15:30:00,38.35,38.35,38.09,38.21,82500.0,31.0907,31.0907,30.88,30.9772,82500.0
2008-06-11 09:30:00,38.08,38.15,37.3,37.3,122700.0,30.8719,30.9286,30.2395,30.2395,122700.0
2008-06-11 10:00:00,37.28,37.3,36.8,36.81,125600.0,30.2233,30.2395,29.8341,29.8423,125600.0
2008-06-11 10:30:00,36.82,36.92,36.57,36.88,103900.0,29.8504,29.9314,29.6477,29.899,103900.0
2008-06-11 11:00:00,36.85,36.97,36.8,36.83,29700.0,29.8747,29.972,29.8341,29.8585,29700.0
2008-06-11 11:30:00,36.8,37.02,36.8,37.01,31400.0,29.8341,30.0125,29.8341,30.0044,31400.0
2008-06-11 12:00:00,37.01,37.01,36.87,36.87,15100.0,30.0044,30.0044,29.8909,29.8909,15100.0
2008-06-11 12:30:00,36.86,36.96,36.8,36.96,18000.0,29.8828,29.9639,29.8341,29.9639,18000.0
2008-06-11 13:00:00,36.96,37.0,36.89,36.98,22600.0,29.9639,29.9963,29.9071,29.9801,22600.0
2008-06-11 13:30:00,36.98,36.98,36.84,36.95,26400.0,29.9801,29.9801,29.8666,29.9557,26400.0
2008-06-11 14:00:00,36.98,37.07,36.87,37.02,49700.0,29.9801,30.053,29.8909,30.0125,49700.0
2008-06-11 14:30:00,37.02,37.05,36.9,37.02,33000.0,30.0125,30.0368,29.9152,30.0125,33000.0
2008-06-11 15:00:00,37.0,37.09,36.73,36.97,56600.0,29.9963,30.0692,29.7774,29.972,56600.0
2008-06-11 15:30:00,36.97,36.99,36.71,36.79,94600.0,29.972,29.9882,29.7612,29.826,94600.0
2008-06-12 09:30:00,36.85,37.37,36.85,37.3,38200.0,29.8747,30.2962,29.8747,30.2395,38200.0
2008-06-12 10:00:00,37.26,37.34,36.76,36.84,50000.0,30.2071,30.2719,29.8017,29.8666,50000.0
2008-06-12 10:30:00,36.84,36.88,36.5,36.51,78100.0,29.8666,29.899,29.5909,29.599,78100.0
2008-06-12 11:00:00,36.51,36.65,36.4,36.41,114900.0,29.599,29.7125,29.5099,29.518,114900.0
2008-06-12 11:30:00,36.41,36.45,36.17,36.21,164900.0,29.518,29.5504,29.3234,29.3558,164900.0
2008-06-12 12:00:00,36.22,36.3,36.13,36.13,102100.0,29.3639,29.4288,29.291,29.291,102100.0
2008-06-12 12:30:00,36.16,36.18,36.0,36.02,69500.0,29.3153,29.3315,29.1856,29.2018,69500.0
2008-06-12 13:00:00,36.02,36.06,35.97,36.03,53700.0,29.2018,29.2342,29.1613,29.2099,53700.0
2008-06-12 13:30:00,36.02,36.05,35.93,35.99,86900.0,29.2018,29.2261,29.1288,29.1775,86900.0
2008-06-12 14:00:00,35.99,36.05,35.92,35.92,82500.0,29.1775,29.2261,29.1207,29.1207,82500.0
2008-06-12 14:30:00,35.92,36.02,35.84,35.91,53400.0,29.1207,29.2018,29.0559,29.1126,53400.0
2008-06-12 15:00:00,35.92,36.02,35.78,35.81,103800.0,29.1207,29.2018,29.0072,29.0315,103800.0
2008-06-12 15:30:00,35.79,36.0,35.79,35.94,101700.0,29.0153,29.1856,29.0153,29.1369,101700.0
2008-06-13 09:30:00,36.08,36.41,35.95,36.0,115400.0,29.2504,29.518,29.145,29.1856,115400.0
2008-06-13 10:00:00,36.0,36.55,35.95,36.32,139700.0,29.1856,29.6315,29.145,29.445,139700.0
2008-06-13 10:30:00,36.31,36.37,35.88,35.95,101500.0,29.4369,29.4855,29.0883,29.145,101500.0
2008-06-13 11:00:00,35.97,36.2,35.97,36.2,37200.0,29.1613,29.3477,29.1613,29.3477,37200.0
2008-06-13 11:30:00,36.2,36.25,36.14,36.17,23800.0,29.3477,29.3883,29.2991,29.3234,23800.0
2008-06-13 12:00:00,36.17,36.2,36.13,36.19,19400.0,29.3234,29.3477,29.291,29.3396,19400.0
2008-06-13 12:30:00,36.2,36.2,36.01,36.07,26700.0,29.3477,29.3477,29.1937,29.2423,26700.0
2008-06-13 13:00:00,36.08,36.19,35.93,36.11,23500.0,29.2504,29.3396,29.1288,29.2748,23500.0
2008-06-13 13:30:00,36.09,36.12,35.89,35.95,14700.0,29.2585,29.2829,29.0964,29.145,14700.0
2008-06-13 14:00:00,35.97,36.11,35.91,35.97,28600.0,29.1613,29.2748,29.1126,29.1613,28600.0
2008-06-13 14:30:00,35.99,36.15,35.98,36.14,36200.0,29.1775,29.3072,29.1694,29.2991,36200.0
2008-06-13 15:00:00,36.15,36.16,35.94,35.96,73300.0,29.3072,29.3153,29.1369,29.1531,73300.0
2008-06-13 15:30:00,35.96,36.11,35.96,36.07,118700.0,29.1531,29.2748,29.1531,29.2423,118700.0
2008-06-16 09:30:00,35.96,36.17,35.8,36.13,37900.0,29.1531,29.3234,29.0234,29.291,37900.0
2008-06-16 10:00:00,36.14,36.2,36.05,36.15,36600.0,29.2991,29.3477,29.2261,29.3072,36600.0
2008-06-16 10:30:00,36.15,36.2,36.12,36.2,35200.0,29.3072,29.3477,29.2829,29.3477,35200.0
2008-06-16 11:00:00,36.2,36.25,36.12,36.14,32900.0,29.3477,29.3883,29.2829,29.2991,32900.0
2008-06-16 11:30:00,36.12,36.2,36.11,36.16,16600.0,29.2829,29.3477,29.2748,29.3153,16600.0
2008-06-16 12:00:00,36.17,36.21,36.08,36.18,27700.0,29.3234,29.3558,29.2504,29.3315,27700.0
2008-06-16 12:30:00,36.19,36.23,36.12,36.13,27100.0,29.3396,29.372,29.2829,29.291,27100.0
2008-06-16 13:00:00,36.13,36.2,36.04,36.18,24600.0,29.291,29.3477,29.218,29.3315,24600.0
2008-06-16 13:30:00,36.18,36.24,36.07,36.13,51200.0,29.3315,29.3801,29.2423,29.291,51200.0
2008-06-16 14:00:00,36.11,36.15,36.02,36.03,35600.0,29.2748,29.3072,29.2018,29.2099,35600.0
2008-06-16 14:30:00,36.03,36.1,36.03,36.09,41700.0,29.2099,29.2666,29.2099,29.2585,41700.0
2008-06-16 15:00:00,36.09,36.1,36.03,36.08,89600.0,29.2585,29.2666,29.2099,29.2504,89600.0
2008-06-16 15:30:00,36.08,36.1,35.97,35.98,91100.0,29.2504,29.2666,29.1613,29.1694,91100.0
2008-06-17 09:30:00,36.04,36.44,36.04,36.12,76700.0,29.218,29.5423,29.218,29.2829,76700.0
2008-06-17 10:00:00,36.13,36.17,35.9,35.92,69500.0,29.291,29.3234,29.1045,29.1207,69500.0
2008-06-17 10:30:00,35.92,36.0,35.82,35.95,21700.0,29.1207,29.1856,29.0396,29.145,21700.0
2008-06-17 11:00:00,35.95,36.0,35.9,35.93,32400.0,29.145,29.1856,29.1045,29.1288,32400.0
2008-06-17 11:30:00,35.93,35.96,35.88,35.92,30900.0,29.1288,29.1531,29.0883,29.1207,30900.0
2008-06-17 12:00:00,35.91,35.95,35.88,35.92,18900.0,29.1126,29.145,29.0883,29.1207,18900.0
2008-06-17 12:30:00,35.93,35.96,35.84,35.96,22600.0,29.1288,29.1531,29.0559,29.1531,22600.0
2008-06-17 13:00:00,35.95,35.96,35.9,35.92,31300.0,29.145,29.1531,29.1045,29.1207,31300.0
2008-06-17 13:30:00,35.95,35.96,35.92,35.95,21600.0,29.145,29.1531,29.1207,29.145,21600.0
2008-06-17 14:00:00,35.95,36.0,35.92,35.94,35000.0,29.145,29.1856,29.1207,29.1369,35000.0
2008-06-17 14:30:00,35.94,36.04,35.93,36.0,41300.0,29.1369,29.218,29.1288,29.1856,41300.0
2008-06-17 15:00:00,36.01,36.01,35.89,35.93,59000.0,29.1937,29.1937,29.0964,29.1288,59000.0
2008-06-17 15:30:00,35.92,35.95,35.87,35.9,77500.0,29.1207,29.145,29.0802,29.1045,77500.0
2008-06-18 09:30:00,35.76,35.9,35.53,35.55,57000.0,28.991,29.1045,28.8045,28.8208,57000.0
2008-06-18 10:00:00,35.55,35.61,35.46,35.51,38900.0,28.8208,28.8694,28.7478,28.7883,38900.0
2008-06-18 10:30:00,35.5,35.51,35.26,35.27,48400.0,28.7802,28.7883,28.5856,28.5938,48400.0
2008-06-18 11:00:00,35.27,35.38,35.25,35.3,24900.0,28.5938,28.6829,28.5775,28.6181,24900.0
2008-06-18 11:30:00,35.3,35.52,35.3,35.47,38500.0,28.6181,28.7964,28.6181,28.7559,38500.0
2008-06-18 12:00:00,35.45,35.46,35.37,35.43,22500.0,28.7397,28.7478,28.6748,28.7235,22500.0
2008-06-18 12:30:00,35.42,35.49,35.25,35.32,22400.0,28.7154,28.7721,28.5775,28.6343,22400.0
2008-06-18 13:00:00,35.32,35.32,35.17,35.18,17200.0,28.6343,28.6343,28.5127,28.5208,17200.0
2008-06-18 13:30:00,35.21,35.25,35.13,35.14,19800.0,28.5451,28.5775,28.4803,28.4884,19800.0
2008-06-18 14:00:00,35.13,35.26,35.13,35.17,48900.0,28.4803,28.5856,28.4803,28.5127,48900.0
2008-06-18 14:30:00,35.2,35.31,35.18,35.25,47100.0,28.537,28.6262,28.5208,28.5775,47100.0
2008-06-18 15:00:00,35.28,35.37,35.22,35.29,60200.0,28.6019,28.6748,28.5532,28.61,60200.0
2008-06-18 15:30:00,35.29,35.34,35.14,35.16,64100.0,28.61,28.6505,28.4884,28.5046,64100.0
2008-06-19 09:30:00,35.12,35.61,35.12,35.58,66900.0,28.4721,28.8694,28.4721,28.8451,66900.0
2008-06-19 10:00:00,35.57,35.65,35.2,35.25,71500.0,28.837,28.9018,28.537,28.5775,71500.0
2008-06-19 10:30:00,35.25,35.52,35.24,35.5,13800.0,28.5775,28.7964,28.5694,28.7802,13800.0
2008-06-19 11:00:00,35.55,35.6,35.33,35.42,18900.0,28.8208,28.8613,28.6424,28.7154,18900.0
2008-06-19 11:30:00,35.43,35.56,35.37,35.37,24200.0,28.7235,28.8289,28.6748,28.6748,24200.0
2008-06-19 12:00:00,35.36,35.55,35.36,35.48,31400.0,28.6667,28.8208,28.6667,28.764,31400.0
2008-06-19 12:30:00,35.49,35.69,35.47,35.62,21500.0,28.7721,28.9343,28.7559,28.8775,21500.0
2008-06-19 13:00:00,35.66,35.66,35.55,35.63,23300.0,28.9099,28.9099,28.8208,28.8856,23300.0
2008-06-19 13:30:00,35.64,35.71,35.53,35.58,15300.0,28.8937,28.9505,28.8045,28.8451,15300.0
2008-06-19 14:00:00,35.56,35.71,35.51,35.69,23200.0,28.8289,28.9505,28.7883,28.9343,23200.0
2008-06-19 14:30:00,35.71,35.95,35.7,35.95,25100.0,28.9505,29.145,28.9424,29.145,25100.0
2008-06-19 15:00:00,35.95,36.05,35.92,35.99,33500.0,29.145,29.2261,29.1207,29.1775,33500.0
2008-06-19 15:30:00,36.02,36.06,35.89,35.9,134100.0,29.2018,29.2342,29.0964,29.1045,134100.0
2008-06-20 09:30:00,35.75,35.75,35.0,35.01,178400.0,28.9829,28.9829,28.3749,28.383,178400.0
2008-06-20 10:00:00,35.01,35.13,34.8,35.05,64900.0,28.383,28.4803,28.2127,28.4154,64900.0
2008-06-20 10:30:00,35.05,35.11,34.99,35.02,54000.0,28.4154,28.464,28.3668,28.3911,54000.0
2008-06-20 11:00:00,35.02,35.06,34.9,35.01,59400.0,28.3911,28.4235,28.2938,28.383,59400.0
2008-06-20 11:30:00,35.0,35.07,34.96,35.07,27600.0,28.3749,28.4316,28.3424,28.4316,27600.0
2008-06-20 12:00:00,35.06,35.07,34.92,34.99,47000.0,28.4235,28.4316,28.31,28.3668,47000.0
2008-06-20 12:30:00,35.03,35.07,35.0,35.0,22700.0,28.3992,28.4316,28.3749,28.3749,22700.0
2008-06-20 13:00:00,35.01,35.1,34.84,34.84,54000.0,28.383,28.4559,28.2452,28.2452,54000.0
2008-06-20 13:30:00,34.83,34.84,34.54,34.57,71700.0,28.237,28.2452,28.0019,28.0263,71700.0
2008-06-20 14:00:00,34.53,34.67,34.46,34.56,73900.0,27.9938,28.1073,27.9371,28.0182,73900.0
2008-06-20 14:30:00,34.57,34.58,34.48,34.5,72400.0,28.0263,28.0344,27.9533,27.9695,72400.0
2008-06-20 15:00:00,34.5,34.69,34.5,34.6,69500.0,27.9695,28.1235,27.9695,28.0506,69500.0
2008-06-20 15:30:00,34.59,34.8,34.5,34.64,108700.0,28.0425,28.2127,27.9695,28.083,108700.0
2008-06-23 09:30:00,34.78,34.89,34.54,34.54,32600.0,28.1965,28.2857,28.0019,28.0019,32600.0
2008-06-23 10:00:00,34.55,34.88,34.5,34.76,107600.0,28.01,28.2776,27.9695,28.1803,107600.0
2008-06-23 10:30:00,34.78,34.92,34.5,34.55,78900.0,28.1965,28.31,27.9695,28.01,78900.0
2008-06-23 11:00:00,34.55,34.59,34.46,34.53,73700.0,28.01,28.0425,27.9371,27.9938,73700.0
2008-06-23 11:30:00,34.53,34.58,34.5,34.54,31100.0,27.9938,28.0344,27.9695,28.0019,31100.0
2008-06-23 12:00:00,34.54,34.54,34.5,34.53,17200.0,28.0019,28.0019,27.9695,27.9938,17200.0
2008-06-23 12:30:00,34.53,34.65,34.52,34.65,13000.0,27.9938,28.0911,27.9857,28.0911,13000.0
2008-06-23 13:00:00,34.66,34.72,34.63,34.72,17100.0,28.0992,28.1479,28.0749,28.1479,17100.0
2008-06-23 13:30:00,34.66,34.82,34.64,34.79,21200.0,28.0992,28.2289,28.083,28.2046,21200.0
2008-06-23 14:00:00,34.78,34.8,34.68,34.7,25900.0,28.1965,28.2127,28.1154,28.1317,25900.0
2008-06-23 14:30:00,34.71,34.71,34.62,34.66,31900.0,28.1398,28.1398,28.0668,28.0992,31900.0
2008-06-23 15:00:00,34.68,34.68,34.5,34.55,63300.0,28.1154,28.1154,27.9695,28.01,63300.0
2008-06-23 15:30:00,34.55,34.58,34.5,34.52,66700.0,28.01,28.0344,27.9695,27.9857,66700.0
2008-06-24 09:30:00,34.44,34.56,34.02,34.09,49100.0,27.9209,28.0182,27.5804,27.6371,49100.0
2008-06-24 10:00:00,34.05,34.17,33.97,34.04,156800.0,27.6047,27.702,27.5398,27.5966,156800.0
2008-06-24 10:30:00,34.03,34.1,33.75,34.1,83600.0,27.5885,27.6452,27.3615,27.6452,83600.0
2008-06-24 11:00:00,34.07,34.29,34.06,34.06,85900.0,27.6209,27.7993,27.6128,27.6128,85900.0
2008-06-24 11:30:00,34.06,34.35,34.02,34.34,32700.0,27.6128,27.8479,27.5804,27.8398,32700.0
2008-06-24 12:00:00,34.33,34.39,34.24,34.38,49600.0,27.8317,27.8803,27.7587,27.8722,49600.0
2008-06-24 12:30:00,34.37,34.5,34.22,34.29,26000.0,27.8641,27.9695,27.7425,27.7993,26000.0
2008-06-24 13:00:00,34.25,34.36,34.04,34.04,76700.0,27.7668,27.856,27.5966,27.5966,76700.0
2008-06-24 13:30:00,34.04,34.24,34.04,34.1,48600.0,27.5966,27.7587,27.5966,27.6452,48600.0
2008-06-24 14:00:00,34.08,34.21,34.04,34.13,73800.0,27.629,27.7344,27.5966,27.6695,73800.0
2008-06-24 14:30:00,34.12,34.32,34.1,34.27,90600.0,27.6614,27.8236,27.6452,27.783,90600.0
2008-06-24 15:00:00,34.25,34.28,34.01,34.03,93000.0,27.7668,27.7912,27.5723,27.5885,93000.0
2008-06-24 15:30:00,34.02,34.07,33.86,33.97,138300.0,27.5804,27.6209,27.4507,27.5398,138300.0
2008-06-25 09:30:00,34.02,34.21,33.8,33.91,116400.0,27.5804,27.7344,27.402,27.4912,116400.0
2008-06-25 10:00:00,33.94,33.94,33.75,33.75,36300.0,27.5155,27.5155,27.3615,27.3615,36300.0
2008-06-25 10:30:00,33.75,33.88,33.75,33.88,51300.0,27.3615,27.4669,27.3615,27.4669,51300.0
2008-06-25 11:00:00,33.83,34.1,33.83,33.94,99400.0,27.4263,27.6452,27.4263,27.5155,99400.0
2008-06-25 11:30:00,33.95,34.03,33.88,33.97,33800.0,27.5236,27.5885,27.4669,27.5398,33800.0
2008-06-25 12:00:00,33.95,33.99,33.92,33.97,18500.0,27.5236,27.556,27.4993,27.5398,18500.0
2008-06-25 12:30:00,33.98,34.02,33.8,33.82,24200.0,27.5479,27.5804,27.402,27.4182,24200.0
2008-06-25 13:00:00,33.8,33.87,33.78,33.78,25400.0,27.402,27.4588,27.3858,27.3858,25400.0
2008-06-25 13:30:00,33.79,33.86,33.78,33.78,23600.0,27.3939,27.4507,27.3858,27.3858,23600.0
2008-06-25 14:00:00,33.78,33.87,33.56,33.57,57500.0,27.3858,27.4588,27.2074,27.2155,57500.0
2008-06-25 14:30:00,33.54,33.67,33.38,33.5,67200.0,27.1912,27.2966,27.0615,27.1588,67200.0
2008-06-25 15:00:00,33.55,33.87,33.48,33.53,89100.0,27.1993,27.4588,27.1426,27.1831,89100.0
2008-06-25 15:30:00,33.57,33.6,33.34,33.49,118600.0,27.2155,27.2399,27.0291,27.1507,118600.0
2008-06-26 09:30:00,28.2,28.63,25.23,28.01,2875800.0,22.862,23.2106,20.4542,22.708,2875800.0
2008-06-26 10:00:00,28.02,28.25,27.07,27.58,829100.0,22.7161,22.9026,21.9459,22.3594,829100.0
2008-06-26 10:30:00,27.58,27.58,26.44,26.61,1254100.0,22.3594,22.3594,21.4352,21.573,1254100.0
2008-06-26 11:00:00,26.61,26.8,25.46,25.46,448100.0,21.573,21.727,20.6407,20.6407,448100.0
2008-06-26 11:30:00,25.46,26.15,25.44,25.88,669500.0,20.6407,21.2001,20.6245,20.9812,669500.0
2008-06-26 12:00:00,25.88,25.98,25.55,25.56,365400.0,20.9812,21.0623,20.7137,20.7218,365400.0
2008-06-26 12:30:00,25.56,25.56,24.37,24.45,412400.0,20.7218,20.7218,19.757,19.8219,412400.0
2008-06-26 13:00:00,24.43,24.68,23.86,23.88,467700.0,19.8057,20.0083,19.3436,19.3598,467700.0
2008-06-26 13:30:00,23.92,24.12,23.56,23.71,412600.0,19.3922,19.5543,19.1003,19.2219,412600.0
2008-06-26 14:00:00,23.73,23.74,22.2,22.47,665200.0,19.2382,19.2463,17.9978,18.2167,665200.0
2008-06-26 14:30:00,22.5,23.36,22.49,22.58,824700.0,18.241,18.9382,18.2329,18.3058,824700.0
2008-06-26 15:00:00,22.59,22.76,22.37,22.68,536100.0,18.3139,18.4518,18.1356,18.3869,536100.0
2008-06-26 15:30:00,22.67,23.09,22.04,22.52,902100.0,18.3788,18.7193,17.8681,18.2572,902100.0
2008-06-27 09:30:00,22.72,23.0,21.65,22.0,568000.0,18.4193,18.6463,17.5519,17.8356,568000.0
2008-06-27 10:00:00,22.0,22.44,21.98,22.12,385900.0,17.8356,18.1923,17.8194,17.9329,385900.0
2008-06-27 10:30:00,22.1,22.36,21.91,22.07,423900.0,17.9167,18.1275,17.7627,17.8924,423900.0
2008-06-27 11:00:00,22.07,22.21,21.81,21.96,234800.0,17.8924,18.0059,17.6816,17.8032,234800.0
2008-06-27 11:30:00,21.95,22.07,21.92,22.02,198800.0,17.7951,17.8924,17.7708,17.8518,198800.0
2008-06-27 12:00:00,22.05,22.2,21.95,22.17,169000.0,17.8762,17.9978,17.7951,17.9734,169000.0
2008-06-27 12:30:00,22.16,22.25,22.0,22.23,137100.0,17.9653,18.0383,17.8356,18.0221,137100.0
2008-06-27 13:00:00,22.21,22.29,22.07,22.09,86700.0,18.0059,18.0707,17.8924,17.9086,86700.0
2008-06-27 13:30:00,22.11,22.12,21.76,21.98,233300.0,17.9248,17.9329,17.6411,17.8194,233300.0
2008-06-27 14:00:00,21.98,22.27,21.98,22.24,284100.0,17.8194,18.0545,17.8194,18.0302,284100.0
2008-06-27 14:30:00,22.25,22.6,22.23,22.51,179800.0,18.0383,18.3221,18.0221,18.2491,179800.0
2008-06-27 15:00:00,22.53,22.54,22.3,22.3,219100.0,18.2653,18.2734,18.0788,18.0788,219100.0
2008-06-27 15:30:00,22.3,22.4,22.15,22.16,390400.0,18.0788,18.1599,17.9572,17.9653,390400.0
2008-06-30 09:30:00,22.01,22.1,20.5,20.58,326500.0,17.8437,17.9167,16.6196,16.6844,326500.0
2008-06-30 10:00:00,20.61,20.64,20.0,20.48,531400.0,16.7087,16.7331,16.2142,16.6033,531400.0
2008-06-30 10:30:00,20.48,20.48,19.75,20.09,417300.0,16.6033,16.6033,16.0115,16.2872,417300.0
2008-06-30 11:00:00,20.1,20.74,20.07,20.72,276000.0,16.2953,16.8141,16.271,16.7979,276000.0
2008-06-30 11:30:00,20.7,21.0,20.27,20.4,237400.0,16.7817,17.0249,16.4331,16.5385,237400.0
2008-06-30 12:00:00,20.36,20.64,20.35,20.58,140600.0,16.5061,16.7331,16.498,16.6844,140600.0
2008-06-30 12:30:00,20.57,20.9,20.55,20.69,150500.0,16.6763,16.9438,16.6601,16.7736,150500.0
2008-06-30 13:00:00,20.69,20.95,20.68,20.83,117700.0,16.7736,16.9844,16.7655,16.8871,117700.0
2008-06-30 13:30:00,20.84,20.99,20.83,20.89,124700.0,16.8952,17.0168,16.8871,16.9357,124700.0
2008-06-30 14:00:00,20.9,21.22,20.87,21.13,181900.0,16.9438,17.2033,16.9195,17.1303,181900.0
2008-06-30 14:30:00,21.1,21.11,20.9,20.98,136600.0,17.106,17.1141,16.9438,17.0087,136600.0
2008-06-30 15:00:00,20.99,21.29,20.95,21.29,215000.0,17.0168,17.26,16.9844,17.26,215000.0
2008-06-30 15:30:00,21.29,21.31,20.58,20.66,342600.0,17.26,17.2762,16.6844,16.7493,342600.0
2008-07-01 09:30:00,20.26,20.6,19.77,20.42,252700.0,16.425,16.7006,16.0277,16.5547,252700.0
2008-07-01 10:00:00,20.42,20.48,19.96,20.06,137000.0,16.5547,16.6033,16.1818,16.2629,137000.0
2008-07-01 10:30:00,20.06,20.25,19.97,20.25,133700.0,16.2629,16.4169,16.1899,16.4169,133700.0
2008-07-01 11:00:00,20.25,20.25,20.1,20.2,166500.0,16.4169,16.4169,16.2953,16.3764,166500.0
2008-07-01 11:30:00,20.2,20.22,19.68,19.71,118700.0,16.3764,16.3926,15.9548,15.9791,118700.0
2008-07-01 12:00:00,19.73,19.86,19.41,19.5,188100.0,15.9953,16.1007,15.7359,15.8089,188100.0
2008-07-01 12:30:00,19.49,19.51,19.39,19.43,101700.0,15.8007,15.817,15.7197,15.7521,101700.0
2008-07-01 13:00:00,19.43,19.59,19.17,19.28,189500.0,15.7521,15.8818,15.5413,15.6305,189500.0
2008-07-01 13:30:00,19.28,19.5,19.14,19.46,117100.0,15.6305,15.8089,15.517,15.7764,117100.0
2008-07-01 14:00:00,19.44,19.6,19.42,19.47,214900.0,15.7602,15.8899,15.744,15.7845,214900.0
2008-07-01 14:30:00,19.46,19.68,19.29,19.52,201000.0,15.7764,15.9548,15.6386,15.8251,201000.0
2008-07-01 15:00:00,19.55,19.59,19.16,19.21,234100.0,15.8494,15.8818,15.5332,15.5737,234100.0
2008-07-01 15:30:00,19.23,19.28,18.65,18.65,454500.0,15.59,15.6305,15.1197,15.1197,454500.0
2008-07-02 09:30:00,18.77,19.06,18.18,18.78,441600.0,15.217,15.4521,14.7387,15.2251,441600.0
2008-07-02 10:00:00,18.75,18.89,18.37,18.45,244400.0,15.2008,15.3143,14.8928,14.9576,244400.0
2008-07-02 10:30:00,18.44,18.52,17.85,17.93,195700.0,14.9495,15.0144,14.4712,14.536,195700.0
2008-07-02 11:00:00,17.91,17.95,17.37,17.55,286600.0,14.5198,14.5523,14.082,14.228,286600.0
2008-07-02 11:30:00,17.59,17.64,17.06,17.33,303000.0,14.2604,14.3009,13.8307,14.0496,303000.0
2008-07-02 12:00:00,17.31,17.64,17.31,17.48,169700.0,14.0334,14.3009,14.0334,14.1712,169700.0
2008-07-02 12:30:00,17.5,17.51,17.32,17.45,137000.0,14.1874,14.1955,14.0415,14.1469,137000.0
2008-07-02 13:00:00,17.45,17.46,17.24,17.43,127700.0,14.1469,14.155,13.9766,14.1307,127700.0
2008-07-02 13:30:00,17.42,17.62,17.37,17.49,140400.0,14.1226,14.2847,14.082,14.1793,140400.0
2008-07-02 14:00:00,17.49,17.67,17.37,17.39,151700.0,14.1793,14.3253,14.082,14.0983,151700.0
2008-07-02 14:30:00,17.38,18.17,17.19,17.23,180800.0,14.0901,14.7306,13.9361,13.9685,180800.0
2008-07-02 15:00:00,17.22,17.45,17.16,17.24,194800.0,13.9604,14.1469,13.9118,13.9766,194800.0
2008-07-02 15:30:00,17.24,17.26,16.58,16.8,473100.0,13.9766,13.9929,13.4416,13.6199,473100.0
2008-07-03 09:30:00,17.03,17.35,16.39,17.29,264900.0,13.8064,14.0658,13.2875,14.0172,264900.0
2008-07-03 10:00:00,17.29,17.29,16.91,17.04,320600.0,14.0172,14.0172,13.7091,13.8145,320600.0
2008-07-03 10:30:00,17.04,17.55,17.04,17.52,250300.0,13.8145,14.228,13.8145,14.2036,250300.0
2008-07-03 11:00:00,17.52,17.56,17.21,17.37,198900.0,14.2036,14.2361,13.9523,14.082,198900.0
2008-07-03 11:30:00,17.38,17.52,17.18,17.49,132600.0,14.0901,14.2036,13.928,14.1793,132600.0
2008-07-03 12:00:00,17.49,17.97,17.45,17.93,179100.0,14.1793,14.5685,14.1469,14.536,179100.0
2008-07-03 12:30:00,17.92,17.95,17.69,17.81,208300.0,14.5279,14.5523,14.3415,14.4388,208300.0
2008-07-07 09:30:00,17.96,17.96,17.03,17.06,192500.0,14.5604,14.5604,13.8064,13.8307,192500.0
2008-07-07 10:00:00,17.1,17.56,17.06,17.56,155200.0,13.8631,14.2361,13.8307,14.2361,155200.0
2008-07-07 10:30:00,17.56,17.61,17.21,17.34,121200.0,14.2361,14.2766,13.9523,14.0577,121200.0
2008-07-07 11:00:00,17.34,17.34,17.14,17.18,94800.0,14.0577,14.0577,13.8956,13.928,94800.0
2008-07-07 11:30:00,17.18,17.28,17.03,17.28,138700.0,13.928,14.0091,13.8064,14.0091,138700.0
2008-07-07 12:00:00,17.25,17.38,16.88,16.91,89700.0,13.9848,14.0901,13.6848,13.7091,89700.0
2008-07-07 12:30:00,16.93,17.02,16.6,16.6,92700.0,13.7253,13.7983,13.4578,13.4578,92700.0
2008-07-07 13:00:00,16.58,16.67,16.47,16.52,74500.0,13.4416,13.5145,13.3524,13.3929,74500.0
2008-07-07 13:30:00,16.5,16.54,16.25,16.33,105200.0,13.3767,13.4092,13.174,13.2389,105200.0
2008-07-07 14:00:00,16.33,16.58,16.3,16.51,108500.0,13.2389,13.4416,13.2146,13.3848,108500.0
2008-07-07 14:30:00,16.51,16.59,16.46,16.5,122900.0,13.3848,13.4497,13.3443,13.3767,122900.0
2008-07-07 15:00:00,16.51,16.87,16.51,16.83,104900.0,13.3848,13.6767,13.3848,13.6443,104900.0
2008-07-07 15:30:00,16.84,16.98,16.82,16.87,310500.0,13.6524,13.7659,13.6361,13.6767,310500.0
2008-07-08 09:30:00,16.99,17.2,16.64,17.01,125300.0,13.774,13.9442,13.4902,13.7902,125300.0
2008-07-08 10:00:00,17.01,17.06,16.69,16.73,88800.0,13.7902,13.8307,13.5308,13.5632,88800.0
2008-07-08 10:30:00,16.75,17.05,16.52,16.8,158900.0,13.5794,13.8226,13.3929,13.6199,158900.0
2008-07-08 11:00:00,16.8,16.94,16.74,16.89,141200.0,13.6199,13.7334,13.5713,13.6929,141200.0
2008-07-08 11:30:00,16.91,16.98,16.85,16.94,98400.0,13.7091,13.7659,13.6605,13.7334,98400.0
2008-07-08 12:00:00,16.95,17.1,16.87,17.08,70200.0,13.7415,13.8631,13.6767,13.8469,70200.0
2008-07-08 12:30:00,17.1,17.11,17.03,17.04,69200.0,13.8631,13.8713,13.8064,13.8145,69200.0
2008-07-08 13:00:00,17.04,17.18,17.03,17.18,85900.0,13.8145,13.928,13.8064,13.928,85900.0
2008-07-08 13:30:00,17.18,17.19,16.98,17.08,108200.0,13.928,13.9361,13.7659,13.8469,108200.0
2008-07-08 14:00:00,17.08,17.11,16.9,16.95,153200.0,13.8469,13.8713,13.701,13.7415,153200.0
2008-07-08 14:30:00,16.95,17.34,16.93,17.2,186000.0,13.7415,14.0577,13.7253,13.9442,186000.0
2008-07-08 15:00:00,17.21,17.42,17.15,17.42,183800.0,13.9523,14.1226,13.9037,14.1226,183800.0
2008-07-08 15:30:00,17.42,17.64,17.3,17.39,312100.0,14.1226,14.3009,14.0253,14.0983,312100.0
2008-07-09 09:30:00,18.04,18.04,17.25,17.45,141400.0,14.6252,14.6252,13.9848,14.1469,141400.0
2008-07-09 10:00:00,17.47,17.58,17.22,17.49,95000.0,14.1631,14.2523,13.9604,14.1793,95000.0
2008-07-09 10:30:00,17.5,17.58,17.36,17.54,83100.0,14.1874,14.2523,14.0739,14.2199,83100.0
2008-07-09 11:00:00,17.53,17.82,17.49,17.76,127700.0,14.2118,14.4469,14.1793,14.3982,127700.0
2008-07-09 11:30:00,17.74,18.05,17.74,18.02,108100.0,14.382,14.6333,14.382,14.609,108100.0
2008-07-09 12:00:00,18.02,18.04,17.95,18.02,106100.0,14.609,14.6252,14.5523,14.609,106100.0
2008-07-09 12:30:00,18.01,18.08,17.99,18.01,137300.0,14.6009,14.6576,14.5847,14.6009,137300.0
2008-07-09 13:00:00,18.01,18.12,17.92,18.0,118300.0,14.6009,14.6901,14.5279,14.5928,118300.0
2008-07-09 13:30:00,18.02,18.04,18.0,18.02,92000.0,14.609,14.6252,14.5928,14.609,92000.0
2008-07-09 14:00:00,18.02,18.06,17.9,18.0,193400.0,14.609,14.6414,14.5117,14.5928,193400.0
2008-07-09 14:30:00,18.01,18.03,17.9,17.9,322400.0,14.6009,14.6171,14.5117,14.5117,322400.0
2008-07-09 15:00:00,17.9,17.9,17.53,17.64,250100.0,14.5117,14.5117,14.2118,14.3009,250100.0
2008-07-09 15:30:00,17.65,17.83,17.6,17.81,415600.0,14.309,14.455,14.2685,14.4388,415600.0
2008-07-10 09:30:00,17.78,18.07,17.56,17.6,99900.0,14.4144,14.6495,14.2361,14.2685,99900.0
2008-07-10 10:00:00,17.61,17.75,17.5,17.59,129400.0,14.2766,14.3901,14.1874,14.2604,129400.0
2008-07-10 10:30:00,17.57,17.72,17.26,17.3,95800.0,14.2442,14.3658,13.9929,14.0253,95800.0
2008-07-10 11:00:00,17.3,17.45,17.21,17.24,63100.0,14.0253,14.1469,13.9523,13.9766,63100.0
2008-07-10 11:30:00,17.24,17.6,17.24,17.47,67600.0,13.9766,14.2685,13.9766,14.1631,67600.0
2008-07-10 12:00:00,17.5,17.67,17.31,17.31,76900.0,14.1874,14.3253,14.0334,14.0334,76900.0
2008-07-10 12:30:00,17.32,17.46,17.28,17.36,70500.0,14.0415,14.155,14.0091,14.0739,70500.0
2008-07-10 13:00:00,17.36,17.56,17.36,17.56,96900.0,14.0739,14.2361,14.0739,14.2361,96900.0
2008-07-10 13:30:00,17.56,17.64,17.48,17.57,77600.0,14.2361,14.3009,14.1712,14.2442,77600.0
2008-07-10 14:00:00,17.55,17.59,17.36,17.38,125700.0,14.228,14.2604,14.0739,14.0901,125700.0
2008-07-10 14:30:00,17.38,17.42,17.0,17.01,106200.0,14.0901,14.1226,13.7821,13.7902,106200.0
2008-07-10 15:00:00,17.03,17.32,17.03,17.1,107200.0,13.8064,14.0415,13.8064,13.8631,107200.0
2008-07-10 15:30:00,17.1,17.25,16.98,17.24,245800.0,13.8631,13.9848,13.7659,13.9766,245800.0
2008-07-11 09:30:00,16.76,17.1,16.5,16.75,96900.0,13.5875,13.8631,13.3767,13.5794,96900.0
2008-07-11 10:00:00,16.76,17.16,16.71,16.95,107600.0,13.5875,13.9118,13.547,13.7415,107600.0
2008-07-11 10:30:00,16.96,17.09,16.82,17.0,92100.0,13.7496,13.855,13.6361,13.7821,92100.0
2008-07-11 11:00:00,17.0,17.11,16.84,16.99,87800.0,13.7821,13.8713,13.6524,13.774,87800.0
2008-07-11 11:30:00,16.99,17.07,16.97,17.07,134500.0,13.774,13.8388,13.7578,13.8388,134500.0
2008-07-11 12:00:00,17.08,17.09,16.98,17.03,114400.0,13.8469,13.855,13.7659,13.8064,114400.0
2008-07-11 12:30:00,17.03,17.13,16.98,17.02,80900.0,13.8064,13.8875,13.7659,13.7983,80900.0
2008-07-11 13:00:00,17.01,17.03,16.92,17.0,85800.0,13.7902,13.8064,13.7172,13.7821,85800.0
2008-07-11 13:30:00,17.0,17.16,16.97,17.08,76800.0,13.7821,13.9118,13.7578,13.8469,76800.0
2008-07-11 14:00:00,17.08,17.25,17.07,17.19,99200.0,13.8469,13.9848,13.8388,13.9361,99200.0
2008-07-11 14:30:00,17.2,17.46,17.11,17.43,116000.0,13.9442,14.155,13.8713,14.1307,116000.0
2008-07-11 15:00:00,17.45,17.71,17.16,17.22,196000.0,14.1469,14.3577,13.9118,13.9604,196000.0
2008-07-11 15:30:00,17.24,17.32,17.09,17.15,206200.0,13.9766,14.0415,13.855,13.9037,206200.0
2008-07-14 09:30:00,17.45,17.7,17.0,17.01,98800.0,14.1469,14.3496,13.7821,13.7902,98800.0
2008-07-14 10:00:00,17.0,17.2,16.84,16.87,72800.0,13.7821,13.9442,13.6524,13.6767,72800.0
2008-07-14 10:30:00,16.89,17.27,16.89,17.24,58700.0,13.6929,14.001,13.6929,13.9766,58700.0
2008-07-14 11:00:00,17.23,17.25,16.96,17.18,56300.0,13.9685,13.9848,13.7496,13.928,56300.0
2008-07-14 11:30:00,17.2,17.2,16.85,16.99,73100.0,13.9442,13.9442,13.6605,13.774,73100.0
2008-07-14 12:00:00,16.96,17.06,16.78,16.81,88200.0,13.7496,13.8307,13.6037,13.628,88200.0
2008-07-14 12:30:00,16.8,17.01,16.79,16.93,45400.0,13.6199,13.7902,13.6118,13.7253,45400.0
2008-07-14 13:00:00,16.93,17.05,16.85,17.01,58800.0,13.7253,13.8226,13.6605,13.7902,58800.0
2008-07-14 13:30:00,17.03,17.2,16.94,16.98,64900.0,13.8064,13.9442,13.7334,13.7659,64900.0
2008-07-14 14:00:00,17.0,17.11,16.95,17.04,55100.0,13.7821,13.8713,13.7415,13.8145,55100.0
2008-07-14 14:30:00,17.05,17.11,17.01,17.02,84100.0,13.8226,13.8713,13.7902,13.7983,84100.0
2008-07-14 15:00:00,17.02,17.1,16.9,17.02,95400.0,13.7983,13.8631,13.701,13.7983,95400.0
2008-07-14 15:30:00,17.02,17.15,16.98,17.0,212200.0,13.7983,13.9037,13.7659,13.7821,212200.0
2008-07-15 09:30:00,16.86,16.88,16.43,16.43,134700.0,13.6686,13.6848,13.32,13.32,134700.0
2008-07-15 10:00:00,16.43,16.57,16.28,16.56,111500.0,13.32,13.4335,13.1984,13.4254,111500.0
2008-07-15 10:30:00,16.51,16.84,16.48,16.78,60400.0,13.3848,13.6524,13.3605,13.6037,60400.0
2008-07-15 11:00:00,16.75,17.19,16.73,17.0,121800.0,13.5794,13.9361,13.5632,13.7821,121800.0
2008-07-15 11:30:00,16.99,17.21,16.91,17.14,63100.0,13.774,13.9523,13.7091,13.8956,63100.0
2008-07-15 12:00:00,17.18,17.26,17.05,17.15,55600.0,13.928,13.9929,13.8226,13.9037,55600.0
2008-07-15 12:30:00,17.18,17.41,17.18,17.37,37100.0,13.928,14.1145,13.928,14.082,37100.0
2008-07-15 13:00:00,17.37,17.54,17.21,17.29,47600.0,14.082,14.2199,13.9523,14.0172,47600.0
2008-07-15 13:30:00,17.32,17.42,17.2,17.24,31100.0,14.0415,14.1226,13.9442,13.9766,31100.0
2008-07-15 14:00:00,17.26,17.38,17.19,17.21,54200.0,13.9929,14.0901,13.9361,13.9523,54200.0
2008-07-15 14:30:00,17.24,17.43,17.2,17.38,72000.0,13.9766,14.1307,13.9442,14.0901,72000.0
2008-07-15 15:00:00,17.37,17.52,17.28,17.31,126100.0,14.082,14.2036,14.0091,14.0334,126100.0
2008-07-15 15:30:00,17.32,17.35,17.03,17.04,167100.0,14.0415,14.0658,13.8064,13.8145,167100.0
2008-07-16 09:30:00,17.16,17.16,16.51,16.78,79500.0,13.9118,13.9118,13.3848,13.6037,79500.0
2008-07-16 10:00:00,16.79,16.94,16.55,16.79,153400.0,13.6118,13.7334,13.4173,13.6118,153400.0
2008-07-16 10:30:00,16.83,17.08,16.75,16.99,152600.0,13.6443,13.8469,13.5794,13.774,152600.0
2008-07-16 11:00:00,17.0,17.36,16.98,17.12,124800.0,13.7821,14.0739,13.7659,13.8794,124800.0
2008-07-16 11:30:00,17.14,17.19,17.06,17.12,112100.0,13.8956,13.9361,13.8307,13.8794,112100.0
2008-07-16 12:00:00,17.11,17.36,17.08,17.3,88500.0,13.8713,14.0739,13.8469,14.0253,88500.0
2008-07-16 12:30:00,17.3,17.4,17.25,17.33,121800.0,14.0253,14.1064,13.9848,14.0496,121800.0
2008-07-16 13:00:00,17.33,17.48,17.3,17.47,127000.0,14.0496,14.1712,14.0253,14.1631,127000.0
2008-07-16 13:30:00,17.47,17.53,17.4,17.42,65100.0,14.1631,14.2118,14.1064,14.1226,65100.0
2008-07-16 14:00:00,17.42,17.6,17.27,17.53,76200.0,14.1226,14.2685,14.001,14.2118,76200.0
2008-07-16 14:30:00,17.53,17.61,17.4,17.58,125300.0,14.2118,14.2766,14.1064,14.2523,125300.0
2008-07-16 15:00:00,17.57,17.76,17.5,17.76,153700.0,14.2442,14.3982,14.1874,14.3982,153700.0
2008-07-16 15:30:00,17.75,17.83,17.65,17.77,243600.0,14.3901,14.455,14.309,14.4063,243600.0
2008-07-17 09:30:00,17.93,18.43,17.93,18.1,150000.0,14.536,14.9414,14.536,14.6739,150000.0
2008-07-17 10:00:00,18.11,18.26,17.79,18.09,113700.0,14.682,14.8036,14.4225,14.6658,113700.0
2008-07-17 10:30:00,18.09,18.17,17.83,17.89,80200.0,14.6658,14.7306,14.455,14.5036,80200.0
2008-07-17 11:00:00,17.89,18.0,17.71,17.89,117000.0,14.5036,14.5928,14.3577,14.5036,117000.0
2008-07-17 11:30:00,17.89,18.08,17.86,17.93,58300.0,14.5036,14.6576,14.4793,14.536,58300.0
2008-07-17 12:00:00,17.93,18.06,17.85,18.0,54800.0,14.536,14.6414,14.4712,14.5928,54800.0
2008-07-17 12:30:00,18.0,18.21,17.99,18.16,62800.0,14.5928,14.763,14.5847,14.7225,62800.0
2008-07-17 13:00:00,18.17,18.39,18.03,18.35,114300.0,14.7306,14.909,14.6171,14.8765,114300.0
2008-07-17 13:30:00,18.36,18.69,18.36,18.66,104900.0,14.8846,15.1522,14.8846,15.1279,104900.0
2008-07-17 14:00:00,18.65,18.91,18.65,18.88,104300.0,15.1197,15.3305,15.1197,15.3062,104300.0
2008-07-17 14:30:00,18.86,18.89,18.72,18.75,95000.0,15.29,15.3143,15.1765,15.2008,95000.0
2008-07-17 15:00:00,18.76,18.86,18.71,18.75,240900.0,15.2089,15.29,15.1684,15.2008,240900.0
2008-07-17 15:30:00,18.76,18.81,18.58,18.76,230700.0,15.2089,15.2495,15.063,15.2089,230700.0
2008-07-18 09:30:00,18.98,18.98,18.29,18.32,104800.0,15.3873,15.3873,14.8279,14.8522,104800.0
2008-07-18 10:00:00,18.31,18.58,18.29,18.3,96700.0,14.8441,15.063,14.8279,14.836,96700.0
2008-07-18 10:30:00,18.3,18.47,18.2,18.46,52700.0,14.836,14.9738,14.7549,14.9657,52700.0
2008-07-18 11:00:00,18.46,18.61,18.33,18.45,67200.0,14.9657,15.0873,14.8603,14.9576,67200.0
2008-07-18 11:30:00,18.46,18.51,18.14,18.14,61800.0,14.9657,15.0062,14.7063,14.7063,61800.0
2008-07-18 12:00:00,18.15,18.23,18.0,18.01,108800.0,14.7144,14.7793,14.5928,14.6009,108800.0
2008-07-18 12:30:00,18.0,18.1,17.92,18.06,161500.0,14.5928,14.6739,14.5279,14.6414,161500.0
2008-07-18 13:00:00,18.06,18.2,17.97,18.12,74900.0,14.6414,14.7549,14.5685,14.6901,74900.0
2008-07-18 13:30:00,18.12,18.16,18.02,18.05,77300.0,14.6901,14.7225,14.609,14.6333,77300.0
2008-07-18 14:00:00,18.05,18.28,18.0,18.2,97900.0,14.6333,14.8198,14.5928,14.7549,97900.0
2008-07-18 14:30:00,18.22,18.22,18.04,18.05,99400.0,14.7711,14.7711,14.6252,14.6333,99400.0
2008-07-18 15:00:00,18.07,18.17,18.06,18.1,107300.0,14.6495,14.7306,14.6414,14.6739,107300.0
2008-07-18 15:30:00,18.1,18.27,18.09,18.11,175200.0,14.6739,14.8117,14.6658,14.682,175200.0
2008-07-21 09:30:00,18.2,18.91,18.2,18.77,78700.0,14.7549,15.3305,14.7549,15.217,78700.0
2008-07-21 10:00:00,18.78,18.81,18.6,18.6,41700.0,15.2251,15.2495,15.0792,15.0792,41700.0
2008-07-21 10:30:00,18.6,18.81,18.56,18.56,59600.0,15.0792,15.2495,15.0468,15.0468,59600.0
2008-07-21 11:00:00,18.57,18.6,18.31,18.42,94700.0,15.0549,15.0792,14.8441,14.9333,94700.0
2008-07-21 11:30:00,18.4,18.42,18.01,18.03,75300.0,14.9171,14.9333,14.6009,14.6171,75300.0
2008-07-21 12:00:00,18.03,18.2,18.02,18.15,67600.0,14.6171,14.7549,14.609,14.7144,67600.0
2008-07-21 12:30:00,18.17,18.2,18.04,18.05,41600.0,14.7306,14.7549,14.6252,14.6333,41600.0
2008-07-21 13:00:00,18.05,18.19,18.03,18.16,29300.0,14.6333,14.7468,14.6171,14.7225,29300.0
2008-07-21 13:30:00,18.17,18.29,18.13,18.21,57300.0,14.7306,14.8279,14.6982,14.763,57300.0
2008-07-21 14:00:00,18.21,18.24,18.11,18.19,64000.0,14.763,14.7874,14.682,14.7468,64000.0
2008-07-21 14:30:00,18.18,18.2,18.05,18.1,79200.0,14.7387,14.7549,14.6333,14.6739,79200.0
2008-07-21 15:00:00,18.1,18.2,18.04,18.17,92600.0,14.6739,14.7549,14.6252,14.7306,92600.0
2008-07-21 15:30:00,18.16,18.31,18.14,18.22,125300.0,14.7225,14.8441,14.7063,14.7711,125300.0
2008-07-22 09:30:00,18.14,18.14,17.66,17.89,92700.0,14.7063,14.7063,14.3171,14.5036,92700.0
2008-07-22 10:00:00,17.91,18.23,17.87,18.08,89400.0,14.5198,14.7793,14.4874,14.6576,89400.0
2008-07-22 10:30:00,18.09,18.34,18.06,18.18,55300.0,14.6658,14.8684,14.6414,14.7387,55300.0
2008-07-22 11:00:00,18.18,18.65,18.18,18.62,77000.0,14.7387,15.1197,14.7387,15.0954,77000.0
2008-07-22 11:30:00,18.62,18.62,18.33,18.33,66300.0,15.0954,15.0954,14.8603,14.8603,66300.0
2008-07-22 12:00:00,18.34,18.54,18.31,18.46,123300.0,14.8684,15.0306,14.8441,14.9657,123300.0
2008-07-22 12:30:00,18.48,18.53,18.38,18.44,60200.0,14.9819,15.0225,14.9009,14.9495,60200.0
2008-07-22 13:00:00,18.45,18.47,18.35,18.46,42600.0,14.9576,14.9738,14.8765,14.9657,42600.0
2008-07-22 13:30:00,18.44,18.52,18.43,18.49,41100.0,14.9495,15.0144,14.9414,14.99,41100.0
2008-07-22 14:00:00,18.49,18.57,18.41,18.56,55800.0,14.99,15.0549,14.9252,15.0468,55800.0
2008-07-22 14:30:00,18.59,18.67,18.57,18.63,74900.0,15.0711,15.136,15.0549,15.1035,74900.0
2008-07-22 15:00:00,18.65,18.72,18.64,18.72,92400.0,15.1197,15.1765,15.1116,15.1765,92400.0
2008-07-22 15:30:00,18.72,18.87,18.71,18.85,142600.0,15.1765,15.2981,15.1684,15.2819,142600.0
2008-07-23 09:30:00,18.84,20.35,18.0,20.01,251500.0,15.2738,16.498,14.5928,16.2223,251500.0
2008-07-23 10:00:00,20.0,20.48,19.96,20.48,184900.0,16.2142,16.6033,16.1818,16.6033,184900.0
2008-07-23 10:30:00,20.46,20.95,20.46,20.66,175200.0,16.5871,16.9844,16.5871,16.7493,175200.0
2008-07-23 11:00:00,20.67,20.79,20.32,20.48,213800.0,16.7574,16.8547,16.4736,16.6033,213800.0
2008-07-23 11:30:00,20.49,20.49,20.25,20.33,86300.0,16.6115,16.6115,16.4169,16.4817,86300.0
2008-07-23 12:00:00,20.32,20.36,20.05,20.1,98400.0,16.4736,16.5061,16.2547,16.2953,98400.0
2008-07-23 12:30:00,20.09,20.21,20.01,20.14,75700.0,16.2872,16.3845,16.2223,16.3277,75700.0
2008-07-23 13:00:00,20.13,20.17,20.02,20.11,89900.0,16.3196,16.352,16.2304,16.3034,89900.0
2008-07-23 13:30:00,20.1,20.27,20.05,20.09,97100.0,16.2953,16.4331,16.2547,16.2872,97100.0
2008-07-23 14:00:00,20.08,20.34,20.08,20.32,109400.0,16.2791,16.4898,16.2791,16.4736,109400.0
2008-07-23 14:30:00,20.32,20.36,20.22,20.28,129200.0,16.4736,16.5061,16.3926,16.4412,129200.0
2008-07-23 15:00:00,20.28,20.5,20.25,20.45,175400.0,16.4412,16.6196,16.4169,16.579,175400.0
2008-07-23 15:30:00,20.45,20.64,20.35,20.52,216100.0,16.579,16.7331,16.498,16.6358,216100.0
2008-07-24 09:30:00,20.6,20.72,20.26,20.47,332100.0,16.7006,16.7979,16.425,16.5952,332100.0
2008-07-24 10:00:00,20.46,20.6,20.39,20.57,135200.0,16.5871,16.7006,16.5304,16.6763,135200.0
2008-07-24 10:30:00,20.57,20.82,20.5,20.58,115000.0,16.6763,16.879,16.6196,16.6844,115000.0
2008-07-24 11:00:00,20.59,20.6,20.31,20.35,132500.0,16.6925,16.7006,16.4655,16.498,132500.0
2008-07-24 11:30:00,20.37,20.47,20.24,20.27,112600.0,16.5142,16.5952,16.4088,16.4331,112600.0
2008-07-24 12:00:00,20.25,20.26,19.94,20.02,91700.0,16.4169,16.425,16.1656,16.2304,91700.0
2008-07-24 12:30:00,20.0,20.07,19.85,19.94,71100.0,16.2142,16.271,16.0926,16.1656,71100.0
2008-07-24 13:00:00,19.95,20.04,19.88,19.94,81500.0,16.1737,16.2466,16.1169,16.1656,81500.0
2008-07-24 13:30:00,19.95,19.96,19.78,19.83,70700.0,16.1737,16.1818,16.0359,16.0764,70700.0
2008-07-24 14:00:00,19.82,19.83,19.68,19.79,118100.0,16.0683,16.0764,15.9548,16.044,118100.0
2008-07-24 14:30:00,19.79,19.81,19.6,19.67,146000.0,16.044,16.0602,15.8899,15.9467,146000.0
2008-07-24 15:00:00,19.68,19.68,19.21,19.25,172000.0,15.9548,15.9548,15.5737,15.6062,172000.0
2008-07-24 15:30:00,19.26,19.32,18.9,19.02,222900.0,15.6143,15.6629,15.3224,15.4197,222900.0
2008-07-25 09:30:00,19.16,19.5,18.65,19.23,173000.0,15.5332,15.8089,15.1197,15.59,173000.0
2008-07-25 10:00:00,19.28,19.46,18.76,18.77,227100.0,15.6305,15.7764,15.2089,15.217,227100.0
2008-07-25 10:30:00,18.77,19.12,18.59,19.1,184100.0,15.217,15.5008,15.0711,15.4846,184100.0
2008-07-25 11:00:00,19.1,19.13,19.01,19.1,241100.0,15.4846,15.5089,15.4116,15.4846,241100.0
2008-07-25 11:30:00,19.12,19.16,19.07,19.1,136200.0,15.5008,15.5332,15.4602,15.4846,136200.0
2008-07-25 12:00:00,19.1,19.19,19.05,19.17,146000.0,15.4846,15.5575,15.444,15.5413,146000.0
2008-07-25 12:30:00,19.17,19.36,19.14,19.33,84200.0,15.5413,15.6954,15.517,15.671,84200.0
2008-07-25 13:00:00,19.33,19.57,19.29,19.39,88900.0,15.671,15.8656,15.6386,15.7197,88900.0
2008-07-25 13:30:00,19.39,19.45,19.24,19.35,53300.0,15.7197,15.7683,15.5981,15.6872,53300.0
2008-07-25 14:00:00,19.34,19.6,19.31,19.59,87900.0,15.6791,15.8899,15.6548,15.8818,87900.0
2008-07-25 14:30:00,19.59,19.75,19.57,19.68,88900.0,15.8818,16.0115,15.8656,15.9548,88900.0
2008-07-25 15:00:00,19.69,19.85,19.63,19.65,123300.0,15.9629,16.0926,15.9142,15.9305,123300.0
2008-07-25 15:30:00,19.63,19.73,19.48,19.61,152500.0,15.9142,15.9953,15.7926,15.898,152500.0
2008-07-28 09:30:00,19.6,19.79,19.33,19.36,48700.0,15.8899,16.044,15.671,15.6954,48700.0
2008-07-28 10:00:00,19.33,19.5,19.17,19.29,84600.0,15.671,15.8089,15.5413,15.6386,84600.0
2008-07-28 10:30:00,19.3,19.32,18.99,19.06,74300.0,15.6467,15.6629,15.3954,15.4521,74300.0
2008-07-28 11:00:00,19.05,19.05,18.57,18.68,102800.0,15.444,15.444,15.0549,15.1441,102800.0
2008-07-28 11:30:00,18.68,18.73,18.56,18.59,100900.0,15.1441,15.1846,15.0468,15.0711,100900.0
2008-07-28 12:00:00,18.59,18.62,18.36,18.41,119200.0,15.0711,15.0954,14.8846,14.9252,119200.0
2008-07-28 12:30:00,18.41,18.47,18.32,18.42,81400.0,14.9252,14.9738,14.8522,14.9333,81400.0
2008-07-28 13:00:00,18.41,18.47,18.35,18.45,57100.0,14.9252,14.9738,14.8765,14.9576,57100.0
2008-07-28 13:30:00,18.45,18.58,18.31,18.4,88200.0,14.9576,15.063,14.8441,14.9171,88200.0
2008-07-28 14:00:00,18.4,18.46,18.37,18.4,70600.0,14.9171,14.9657,14.8928,14.9171,70600.0
2008-07-28 14:30:00,18.41,18.56,18.38,18.45,79900.0,14.9252,15.0468,14.9009,14.9576,79900.0
2008-07-28 15:00:00,18.45,18.51,18.35,18.38,140800.0,14.9576,15.0062,14.8765,14.9009,140800.0
2008-07-28 15:30:00,18.38,18.44,18.29,18.35,184400.0,14.9009,14.9495,14.8279,14.8765,184400.0
2008-07-29 09:30:00,18.45,19.21,18.34,19.15,68700.0,14.9576,15.5737,14.8684,15.5251,68700.0
2008-07-29 10:00:00,19.16,19.4,18.83,18.83,99800.0,15.5332,15.7278,15.2657,15.2657,99800.0
2008-07-29 10:30:00,18.84,18.86,18.62,18.67,83600.0,15.2738,15.29,15.0954,15.136,83600.0
2008-07-29 11:00:00,18.67,18.69,18.41,18.44,93800.0,15.136,15.1522,14.9252,14.9495,93800.0
2008-07-29 11:30:00,18.45,18.59,18.41,18.46,102200.0,14.9576,15.0711,14.9252,14.9657,102200.0
2008-07-29 12:00:00,18.46,18.86,18.46,18.74,82600.0,14.9657,15.29,14.9657,15.1927,82600.0
2008-07-29 12:30:00,18.74,18.89,18.71,18.79,48100.0,15.1927,15.3143,15.1684,15.2332,48100.0
2008-07-29 13:00:00,18.79,18.98,18.73,18.88,60200.0,15.2332,15.3873,15.1846,15.3062,60200.0
2008-07-29 13:30:00,18.88,19.05,18.72,19.01,101700.0,15.3062,15.444,15.1765,15.4116,101700.0
2008-07-29 14:00:00,19.02,19.04,18.79,19.01,80000.0,15.4197,15.4359,15.2332,15.4116,80000.0
2008-07-29 14:30:00,19.01,19.01,18.82,18.89,83000.0,15.4116,15.4116,15.2576,15.3143,83000.0
2008-07-29 15:00:00,18.91,19.1,18.89,19.02,76000.0,15.3305,15.4846,15.3143,15.4197,76000.0
2008-07-29 15:30:00,19.02,19.09,18.91,18.92,154500.0,15.4197,15.4765,15.3305,15.3386,154500.0
2008-07-30 09:30:00,19.06,19.67,19.04,19.25,145400.0,15.4521,15.9467,15.4359,15.6062,145400.0
2008-07-30 10:00:00,19.24,19.38,19.18,19.35,105300.0,15.5981,15.7116,15.5494,15.6872,105300.0
2008-07-30 10:30:00,19.35,19.35,18.95,19.1,134100.0,15.6872,15.6872,15.363,15.4846,134100.0
2008-07-30 11:00:00,19.1,19.18,18.96,19.07,118500.0,15.4846,15.5494,15.3711,15.4602,118500.0
2008-07-30 11:30:00,19.04,19.04,18.87,18.99,83000.0,15.4359,15.4359,15.2981,15.3954,83000.0
2008-07-30 12:00:00,19.0,19.0,18.78,18.8,82900.0,15.4035,15.4035,15.2251,15.2414,82900.0
2008-07-30 12:30:00,18.8,18.81,18.54,18.57,35200.0,15.2414,15.2495,15.0306,15.0549,35200.0
2008-07-30 13:00:00,18.57,18.6,18.45,18.49,51200.0,15.0549,15.0792,14.9576,14.99,51200.0
2008-07-30 13:30:00,18.5,18.54,18.35,18.49,50200.0,14.9981,15.0306,14.8765,14.99,50200.0
2008-07-30 14:00:00,18.47,18.59,18.46,18.5,78900.0,14.9738,15.0711,14.9657,14.9981,78900.0
2008-07-30 14:30:00,18.5,18.66,18.49,18.65,87900.0,14.9981,15.1279,14.99,15.1197,87900.0
2008-07-30 15:00:00,18.65,18.65,18.47,18.59,100800.0,15.1197,15.1197,14.9738,15.0711,100800.0
2008-07-30 15:30:00,18.6,18.87,18.6,18.75,126300.0,15.0792,15.2981,15.0792,15.2008,126300.0
2008-07-31 09:30:00,18.85,19.18,18.7,18.96,75000.0,15.2819,15.5494,15.1603,15.3711,75000.0
2008-07-31 10:00:00,18.98,19.14,18.78,18.97,140100.0,15.3873,15.517,15.2251,15.3792,140100.0
2008-07-31 10:30:00,18.93,18.98,18.6,18.61,120100.0,15.3467,15.3873,15.0792,15.0873,120100.0
2008-07-31 11:00:00,18.66,18.81,18.59,18.71,137700.0,15.1279,15.2495,15.0711,15.1684,137700.0
2008-07-31 11:30:00,18.71,18.78,18.56,18.59,120300.0,15.1684,15.2251,15.0468,15.0711,120300.0
2008-07-31 12:00:00,18.57,18.62,18.3,18.39,85300.0,15.0549,15.0954,14.836,14.909,85300.0
2008-07-31 12:30:00,18.39,18.4,18.18,18.2,88600.0,14.909,14.9171,14.7387,14.7549,88600.0
2008-07-31 13:00:00,18.19,18.35,18.16,18.18,100700.0,14.7468,14.8765,14.7225,14.7387,100700.0
2008-07-31 13:30:00,18.18,18.29,18.12,18.12,109500.0,14.7387,14.8279,14.6901,14.6901,109500.0
2008-07-31 14:00:00,18.12,18.46,18.05,18.38,164600.0,14.6901,14.9657,14.6333,14.9009,164600.0
2008-07-31 14:30:00,18.37,18.59,18.37,18.45,170100.0,14.8928,15.0711,14.8928,14.9576,170100.0
2008-07-31 15:00:00,18.47,18.54,18.12,18.18,217700.0,14.9738,15.0306,14.6901,14.7387,217700.0
2008-07-31 15:30:00,18.18,18.36,18.05,18.1,324800.0,14.7387,14.8846,14.6333,14.6739,324800.0
2008-08-01 09:30:00,17.2,17.25,15.47,15.86,1111300.0,13.9442,13.9848,12.5417,12.8579,1111300.0
2008-08-01 10:00:00,15.87,16.1,15.6,15.92,609400.0,12.866,13.0524,12.6471,12.9065,609400.0
2008-08-01 10:30:00,15.91,16.06,15.85,16.0,398600.0,12.8984,13.02,12.8498,12.9714,398600.0
2008-08-01 11:00:00,16.0,16.48,16.0,16.37,361300.0,12.9714,13.3605,12.9714,13.2713,361300.0
2008-08-01 11:30:00,16.38,16.5,16.0,16.03,167600.0,13.2794,13.3767,12.9714,12.9957,167600.0
2008-08-01 12:00:00,16.03,16.17,16.0,16.01,199400.0,12.9957,13.1092,12.9714,12.9795,199400.0
2008-08-01 12:30:00,16.01,16.08,15.91,15.94,598600.0,12.9795,13.0362,12.8984,12.9227,598600.0
2008-08-01 13:00:00,15.95,16.04,15.94,16.0,153700.0,12.9308,13.0038,12.9227,12.9714,153700.0
2008-08-01 13:30:00,16.0,16.16,15.99,16.04,185300.0,12.9714,13.1011,12.9633,13.0038,185300.0
2008-08-01 14:00:00,16.04,16.1,15.98,16.03,195800.0,13.0038,13.0524,12.9552,12.9957,195800.0
2008-08-01 14:30:00,16.05,16.05,15.99,16.02,170800.0,13.0119,13.0119,12.9633,12.9876,170800.0
2008-08-01 15:00:00,16.03,16.09,15.98,16.05,278000.0,12.9957,13.0443,12.9552,13.0119,278000.0
2008-08-01 15:30:00,16.04,16.09,15.97,15.98,664000.0,13.0038,13.0443,12.947,12.9552,664000.0
2008-08-04 09:30:00,15.66,15.89,15.19,15.54,445000.0,12.6957,12.8822,12.3147,12.5984,445000.0
2008-08-04 10:00:00,15.55,15.7,15.41,15.53,312800.0,12.6065,12.7282,12.493,12.5903,312800.0
2008-08-04 10:30:00,15.52,15.69,15.5,15.62,164000.0,12.5822,12.72,12.566,12.6633,164000.0
2008-08-04 11:00:00,15.62,15.75,15.6,15.69,185900.0,12.6633,12.7687,12.6471,12.72,185900.0
2008-08-04 11:30:00,15.7,15.94,15.69,15.91,241300.0,12.7282,12.9227,12.72,12.8984,241300.0
2008-08-04 12:00:00,15.92,15.94,15.73,15.79,174700.0,12.9065,12.9227,12.7525,12.8011,174700.0
2008-08-04 12:30:00,15.8,16.27,15.8,16.13,274000.0,12.8092,13.1903,12.8092,13.0768,274000.0
2008-08-04 13:00:00,16.14,16.46,16.09,16.2,200400.0,13.0849,13.3443,13.0443,13.1335,200400.0
2008-08-04 13:30:00,16.2,16.4,16.2,16.38,94100.0,13.1335,13.2957,13.1335,13.2794,94100.0
2008-08-04 14:00:00,16.38,16.39,16.17,16.28,160700.0,13.2794,13.2875,13.1092,13.1984,160700.0
2008-08-04 14:30:00,16.29,16.32,16.17,16.26,213600.0,13.2065,13.2308,13.1092,13.1822,213600.0
2008-08-04 15:00:00,16.27,16.28,16.11,16.11,206700.0,13.1903,13.1984,13.0605,13.0605,206700.0
2008-08-04 15:30:00,16.11,16.23,16.0,16.03,405400.0,13.0605,13.1578,12.9714,12.9957,405400.0
2008-08-05 09:30:00,16.21,16.41,16.11,16.35,156200.0,13.1416,13.3038,13.0605,13.2551,156200.0
2008-08-05 10:00:00,16.34,16.35,16.09,16.09,102500.0,13.247,13.2551,13.0443,13.0443,102500.0
2008-08-05 10:30:00,16.1,16.11,15.97,16.02,158100.0,13.0524,13.0605,12.947,12.9876,158100.0
2008-08-05 11:00:00,16.02,16.08,16.0,16.01,137700.0,12.9876,13.0362,12.9714,12.9795,137700.0
2008-08-05 11:30:00,16.01,16.04,16.0,16.03,154100.0,12.9795,13.0038,12.9714,12.9957,154100.0
2008-08-05 12:00:00,16.03,16.1,16.02,16.06,89100.0,12.9957,13.0524,12.9876,13.02,89100.0
2008-08-05 12:30:00,16.06,16.08,16.0,16.01,105300.0,13.02,13.0362,12.9714,12.9795,105300.0
2008-08-05 13:00:00,16.01,16.04,16.0,16.02,83400.0,12.9795,13.0038,12.9714,12.9876,83400.0
2008-08-05 13:30:00,16.02,16.05,15.91,15.93,195200.0,12.9876,13.0119,12.8984,12.9146,195200.0
2008-08-05 14:00:00,15.93,16.18,15.86,16.15,272100.0,12.9146,13.1173,12.8579,13.093,272100.0
2008-08-05 14:30:00,16.16,16.4,16.14,16.39,233600.0,13.1011,13.2957,13.0849,13.2875,233600.0
2008-08-05 15:00:00,16.4,16.48,16.38,16.48,206300.0,13.2957,13.3605,13.2794,13.3605,206300.0
2008-08-05 15:30:00,16.48,16.65,16.46,16.58,373200.0,13.3605,13.4983,13.3443,13.4416,373200.0
2008-08-06 09:30:00,16.58,16.64,16.39,16.61,88600.0,13.4416,13.4902,13.2875,13.4659,88600.0
2008-08-06 10:00:00,16.59,16.64,16.23,16.32,57400.0,13.4497,13.4902,13.1578,13.2308,57400.0
2008-08-06 10:30:00,16.3,16.34,16.06,16.08,64800.0,13.2146,13.247,13.02,13.0362,64800.0
2008-08-06 11:00:00,16.08,16.31,16.02,16.3,64900.0,13.0362,13.2227,12.9876,13.2146,64900.0
2008-08-06 11:30:00,16.3,16.36,16.22,16.3,60300.0,13.2146,13.2632,13.1497,13.2146,60300.0
2008-08-06 12:00:00,16.3,16.38,16.15,16.24,175100.0,13.2146,13.2794,13.093,13.1659,175100.0
2008-08-06 12:30:00,16.25,16.32,16.15,16.16,106400.0,13.174,13.2308,13.093,13.1011,106400.0
2008-08-06 13:00:00,16.16,16.32,16.14,16.32,41100.0,13.1011,13.2308,13.0849,13.2308,41100.0
2008-08-06 13:30:00,16.32,16.42,16.2,16.24,42500.0,13.2308,13.3119,13.1335,13.1659,42500.0
2008-08-06 14:00:00,16.23,16.48,16.22,16.46,54200.0,13.1578,13.3605,13.1497,13.3443,54200.0
2008-08-06 14:30:00,16.46,16.75,16.45,16.72,80200.0,13.3443,13.5794,13.3362,13.5551,80200.0
2008-08-06 15:00:00,16.72,16.76,16.66,16.68,98000.0,13.5551,13.5875,13.5064,13.5226,98000.0
2008-08-06 15:30:00,16.68,16.69,16.6,16.63,131600.0,13.5226,13.5308,13.4578,13.4821,131600.0
2008-08-07 09:30:00,16.5,16.59,16.15,16.47,69400.0,13.3767,13.4497,13.093,13.3524,69400.0
2008-08-07 10:00:00,16.48,16.58,16.33,16.34,84500.0,13.3605,13.4416,13.2389,13.247,84500.0
2008-08-07 10:30:00,16.34,16.38,16.2,16.24,89500.0,13.247,13.2794,13.1335,13.1659,89500.0
2008-08-07 11:00:00,16.24,16.38,16.15,16.24,53200.0,13.1659,13.2794,13.093,13.1659,53200.0
2008-08-07 11:30:00,16.23,16.23,16.08,16.1,42300.0,13.1578,13.1578,13.0362,13.0524,42300.0
2008-08-07 12:00:00,16.1,16.1,16.02,16.07,30500.0,13.0524,13.0524,12.9876,13.0281,30500.0
2008-08-07 12:30:00,16.08,16.29,16.05,16.27,40400.0,13.0362,13.2065,13.0119,13.1903,40400.0
2008-08-07 13:00:00,16.25,16.28,16.15,16.19,40500.0,13.174,13.1984,13.093,13.1254,40500.0
2008-08-07 13:30:00,16.19,16.25,16.1,16.11,46600.0,13.1254,13.174,13.0524,13.0605,46600.0
2008-08-07 14:00:00,16.1,16.12,16.0,16.01,105100.0,13.0524,13.0687,12.9714,12.9795,105100.0
2008-08-07 14:30:00,16.01,16.02,16.0,16.0,88300.0,12.9795,12.9876,12.9714,12.9714,88300.0
2008-08-07 15:00:00,16.01,16.02,15.87,15.9,261500.0,12.9795,12.9876,12.866,12.8903,261500.0
2008-08-07 15:30:00,15.89,15.95,15.75,15.95,822400.0,12.8822,12.9308,12.7687,12.9308,822400.0
2008-08-08 09:30:00,16.01,16.38,15.96,16.38,81000.0,12.9795,13.2794,12.9389,13.2794,81000.0
2008-08-08 10:00:00,16.4,16.64,16.34,16.55,123100.0,13.2957,13.4902,13.247,13.4173,123100.0
2008-08-08 10:30:00,16.53,16.55,16.35,16.41,127000.0,13.401,13.4173,13.2551,13.3038,127000.0
2008-08-08 11:00:00,16.4,16.48,16.33,16.39,69800.0,13.2957,13.3605,13.2389,13.2875,69800.0
2008-08-08 11:30:00,16.39,16.52,16.39,16.49,102800.0,13.2875,13.3929,13.2875,13.3686,102800.0
2008-08-08 12:00:00,16.49,16.54,16.38,16.48,74500.0,13.3686,13.4092,13.2794,13.3605,74500.0
2008-08-08 12:30:00,16.49,16.63,16.48,16.61,39600.0,13.3686,13.4821,13.3605,13.4659,39600.0
2008-08-08 13:00:00,16.63,16.65,16.56,16.63,31200.0,13.4821,13.4983,13.4254,13.4821,31200.0
2008-08-08 13:30:00,16.63,16.71,16.55,16.7,46100.0,13.4821,13.547,13.4173,13.5389,46100.0
2008-08-08 14:00:00,16.68,16.7,16.34,16.35,396400.0,13.5226,13.5389,13.247,13.2551,396400.0
2008-08-08 14:30:00,16.35,16.54,16.27,16.52,188100.0,13.2551,13.4092,13.1903,13.3929,188100.0
2008-08-08 15:00:00,16.53,16.65,16.47,16.53,221900.0,13.401,13.4983,13.3524,13.401,221900.0
2008-08-08 15:30:00,16.54,16.56,16.37,16.48,312200.0,13.4092,13.4254,13.2713,13.3605,312200.0
2008-08-11 09:30:00,16.51,16.59,15.98,16.4,240200.0,13.3848,13.4497,12.9552,13.2957,240200.0
2008-08-11 10:00:00,16.41,16.5,16.24,16.25,164400.0,13.3038,13.3767,13.1659,13.174,164400.0
2008-08-11 10:30:00,16.26,16.32,16.26,16.26,54200.0,13.1822,13.2308,13.1822,13.1822,54200.0
2008-08-11 11:00:00,16.27,16.48,16.27,16.48,130100.0,13.1903,13.3605,13.1903,13.3605,130100.0
2008-08-11 11:30:00,16.46,16.73,16.39,16.72,141900.0,13.3443,13.5632,13.2875,13.5551,141900.0
2008-08-11 12:00:00,16.7,17.08,16.69,17.06,78100.0,13.5389,13.8469,13.5308,13.8307,78100.0
2008-08-11 12:30:00,17.06,17.08,16.95,17.08,55300.0,13.8307,13.8469,13.7415,13.8469,55300.0
2008-08-11 13:00:00,17.08,17.19,16.95,17.19,63900.0,13.8469,13.9361,13.7415,13.9361,63900.0
2008-08-11 13:30:00,17.2,17.35,17.15,17.26,93000.0,13.9442,14.0658,13.9037,13.9929,93000.0
2008-08-11 14:00:00,17.26,17.28,17.12,17.16,67900.0,13.9929,14.0091,13.8794,13.9118,67900.0
2008-08-11 14:30:00,17.16,17.16,16.8,16.89,108200.0,13.9118,13.9118,13.6199,13.6929,108200.0
2008-08-11 15:00:00,16.89,17.01,16.81,16.83,108500.0,13.6929,13.7902,13.628,13.6443,108500.0
2008-08-11 15:30:00,16.83,16.86,16.75,16.85,156500.0,13.6443,13.6686,13.5794,13.6605,156500.0
2008-08-12 09:30:00,17.04,17.19,16.85,17.09,74000.0,13.8145,13.9361,13.6605,13.855,74000.0
2008-08-12 10:00:00,17.11,17.27,17.02,17.07,92100.0,13.8713,14.001,13.7983,13.8388,92100.0
2008-08-12 10:30:00,17.06,17.14,16.98,17.09,68300.0,13.8307,13.8956,13.7659,13.855,68300.0
2008-08-12 11:00:00,17.1,17.36,16.98,17.34,93600.0,13.8631,14.0739,13.7659,14.0577,93600.0
2008-08-12 11:30:00,17.35,17.46,17.33,17.37,78400.0,14.0658,14.155,14.0496,14.082,78400.0
2008-08-12 12:00:00,17.36,17.37,17.25,17.35,96400.0,14.0739,14.082,13.9848,14.0658,96400.0
2008-08-12 12:30:00,17.35,17.46,17.33,17.46,85300.0,14.0658,14.155,14.0496,14.155,85300.0
2008-08-12 13:00:00,17.46,17.5,17.42,17.45,48200.0,14.155,14.1874,14.1226,14.1469,48200.0
2008-08-12 13:30:00,17.45,17.46,17.39,17.45,54100.0,14.1469,14.155,14.0983,14.1469,54100.0
2008-08-12 14:00:00,17.44,17.49,17.32,17.45,82100.0,14.1388,14.1793,14.0415,14.1469,82100.0
2008-08-12 14:30:00,17.44,17.44,17.26,17.26,61300.0,14.1388,14.1388,13.9929,13.9929,61300.0
2008-08-12 15:00:00,17.26,17.27,17.06,17.08,103600.0,13.9929,14.001,13.8307,13.8469,103600.0
2008-08-12 15:30:00,17.08,17.09,16.9,16.95,231900.0,13.8469,13.855,13.701,13.7415,231900.0
2008-08-13 09:30:00,16.62,16.87,16.37,16.55,112900.0,13.5559,13.7598,13.352,13.4988,112900.0
2008-08-13 10:00:00,16.52,16.67,16.45,16.45,77400.0,13.4744,13.5967,13.4173,13.4173,77400.0
2008-08-13 10:30:00,16.45,16.54,16.34,16.48,81800.0,13.4173,13.4907,13.3275,13.4417,81800.0
2008-08-13 11:00:00,16.47,16.48,16.3,16.32,61000.0,13.4336,13.4417,13.2949,13.3112,61000.0
2008-08-13 11:30:00,16.31,16.34,16.28,16.31,59400.0,13.3031,13.3275,13.2786,13.3031,59400.0
2008-08-13 12:00:00,16.31,16.31,16.14,16.23,80200.0,13.3031,13.3031,13.1644,13.2378,80200.0
2008-08-13 12:30:00,16.22,16.27,16.19,16.27,39900.0,13.2297,13.2704,13.2052,13.2704,39900.0
2008-08-13 13:00:00,16.27,16.39,16.25,16.39,44200.0,13.2704,13.3683,13.2541,13.3683,44200.0
2008-08-13 13:30:00,16.39,16.53,16.39,16.48,64400.0,13.3683,13.4825,13.3683,13.4417,64400.0
2008-08-13 14:00:00,16.47,16.5,16.37,16.44,71000.0,13.4336,13.458,13.352,13.4091,71000.0
2008-08-13 14:30:00,16.44,16.62,16.37,16.62,76400.0,13.4091,13.5559,13.352,13.5559,76400.0
2008-08-13 15:00:00,16.62,16.63,16.49,16.51,99100.0,13.5559,13.5641,13.4499,13.4662,99100.0
2008-08-13 15:30:00,16.51,16.54,16.37,16.44,331100.0,13.4662,13.4907,13.352,13.4091,331100.0
2008-08-14 09:30:00,16.38,16.63,16.3,16.56,71700.0,13.3602,13.5641,13.2949,13.507,71700.0
2008-08-14 10:00:00,16.56,16.58,16.38,16.57,79100.0,13.507,13.5233,13.3602,13.5151,79100.0
2008-08-14 10:30:00,16.58,16.77,16.58,16.64,74200.0,13.5233,13.6783,13.5233,13.5722,74200.0
2008-08-14 11:00:00,16.65,16.82,16.65,16.8,67100.0,13.5804,13.719,13.5804,13.7027,67100.0
2008-08-14 11:30:00,16.8,16.94,16.8,16.93,60200.0,13.7027,13.8169,13.7027,13.8088,60200.0
2008-08-14 12:00:00,16.92,17.1,16.89,16.97,78700.0,13.8006,13.9474,13.7761,13.8414,78700.0
2008-08-14 12:30:00,16.98,17.19,16.95,17.14,73600.0,13.8495,14.0208,13.8251,13.98,73600.0
2008-08-14 13:00:00,17.14,17.21,17.01,17.05,299300.0,13.98,14.0371,13.874,13.9066,299300.0
2008-08-14 13:30:00,17.04,17.11,16.85,16.98,93200.0,13.8985,13.9556,13.7435,13.8495,93200.0
2008-08-14 14:00:00,16.98,17.05,16.93,16.96,75200.0,13.8495,13.9066,13.8088,13.8332,75200.0
2008-08-14 14:30:00,16.95,17.02,16.91,16.95,156400.0,13.8251,13.8822,13.7925,13.8251,156400.0
2008-08-14 15:00:00,16.95,17.06,16.89,16.93,132500.0,13.8251,13.9148,13.7761,13.8088,132500.0
2008-08-14 15:30:00,16.93,17.07,16.93,17.05,183500.0,13.8088,13.923,13.8088,13.9066,183500.0
2008-08-15 09:30:00,17.17,17.48,17.03,17.35,119400.0,14.0045,14.2574,13.8903,14.1513,119400.0
2008-08-15 10:00:00,17.35,17.45,17.19,17.43,98000.0,14.1513,14.2329,14.0208,14.2166,98000.0
2008-08-15 10:30:00,17.44,17.56,17.44,17.51,96600.0,14.2247,14.3226,14.2247,14.2818,96600.0
2008-08-15 11:00:00,17.5,17.56,17.43,17.49,119100.0,14.2737,14.3226,14.2166,14.2655,119100.0
2008-08-15 11:30:00,17.48,17.55,17.33,17.35,48400.0,14.2574,14.3145,14.135,14.1513,48400.0
2008-08-15 12:00:00,17.33,17.39,17.29,17.32,60700.0,14.135,14.184,14.1024,14.1269,60700.0
2008-08-15 12:30:00,17.32,17.4,17.3,17.34,51700.0,14.1269,14.1921,14.1106,14.1432,51700.0
2008-08-15 13:00:00,17.33,17.4,17.31,17.39,44200.0,14.135,14.1921,14.1187,14.184,44200.0
2008-08-15 13:30:00,17.37,17.39,17.3,17.33,54900.0,14.1676,14.184,14.1106,14.135,54900.0
2008-08-15 14:00:00,17.35,17.4,17.29,17.35,75900.0,14.1513,14.1921,14.1024,14.1513,75900.0
2008-08-15 14:30:00,17.34,17.37,17.32,17.36,59700.0,14.1432,14.1676,14.1269,14.1595,59700.0
2008-08-15 15:00:00,17.35,17.37,17.33,17.36,114900.0,14.1513,14.1676,14.135,14.1595,114900.0
2008-08-15 15:30:00,17.35,17.37,17.28,17.29,142400.0,14.1513,14.1676,14.0942,14.1024,142400.0
2008-08-18 09:30:00,17.45,17.45,17.21,17.31,96600.0,14.2329,14.2329,14.0371,14.1187,96600.0
2008-08-18 10:00:00,17.29,17.31,17.1,17.13,113900.0,14.1024,14.1187,13.9474,13.9719,113900.0
2008-08-18 10:30:00,17.13,17.34,17.09,17.31,85100.0,13.9719,14.1432,13.9393,14.1187,85100.0
2008-08-18 11:00:00,17.31,17.37,17.14,17.19,82000.0,14.1187,14.1676,13.98,14.0208,82000.0
2008-08-18 11:30:00,17.2,17.22,17.03,17.03,52600.0,14.029,14.0453,13.8903,13.8903,52600.0
2008-08-18 12:00:00,17.04,17.04,16.94,16.99,44400.0,13.8985,13.8985,13.8169,13.8577,44400.0
2008-08-18 12:30:00,16.99,17.01,16.76,16.82,35600.0,13.8577,13.874,13.6701,13.719,35600.0
2008-08-18 13:00:00,16.82,16.88,16.78,16.81,32100.0,13.719,13.768,13.6864,13.7109,32100.0
2008-08-18 13:30:00,16.81,16.82,16.67,16.7,37600.0,13.7109,13.719,13.5967,13.6212,37600.0
2008-08-18 14:00:00,16.68,16.7,16.61,16.69,44700.0,13.6049,13.6212,13.5478,13.613,44700.0
2008-08-18 14:30:00,16.69,16.7,16.61,16.65,46700.0,13.613,13.6212,13.5478,13.5804,46700.0
2008-08-18 15:00:00,16.64,16.67,16.55,16.6,71300.0,13.5722,13.5967,13.4988,13.5396,71300.0
2008-08-18 15:30:00,16.6,16.73,16.58,16.67,146800.0,13.5396,13.6456,13.5233,13.5967,146800.0
2008-08-19 09:30:00,16.69,16.69,16.2,16.22,84700.0,13.613,13.613,13.2133,13.2297,84700.0
2008-08-19 10:00:00,16.22,16.25,16.01,16.02,99100.0,13.2297,13.2541,13.0584,13.0665,99100.0
2008-08-19 10:30:00,16.02,16.19,16.01,16.07,44500.0,13.0665,13.2052,13.0584,13.1073,44500.0
2008-08-19 11:00:00,16.08,16.13,16.05,16.11,37700.0,13.1155,13.1563,13.091,13.1399,37700.0
2008-08-19 11:30:00,16.11,16.12,16.01,16.01,46800.0,13.1399,13.1481,13.0584,13.0584,46800.0
2008-08-19 12:00:00,16.01,16.09,16.0,16.04,47200.0,13.0584,13.1236,13.0502,13.0828,47200.0
2008-08-19 12:30:00,16.05,16.22,16.05,16.2,57100.0,13.091,13.2297,13.091,13.2133,57100.0
2008-08-19 13:00:00,16.19,16.29,16.17,16.21,25600.0,13.2052,13.2868,13.1889,13.2215,25600.0
2008-08-19 13:30:00,16.21,16.31,16.16,16.16,32500.0,13.2215,13.3031,13.1807,13.1807,32500.0
2008-08-19 14:00:00,16.15,16.2,16.07,16.07,51400.0,13.1726,13.2133,13.1073,13.1073,51400.0
2008-08-19 14:30:00,16.07,16.14,16.04,16.13,36700.0,13.1073,13.1644,13.0828,13.1563,36700.0
2008-08-19 15:00:00,16.12,16.12,16.03,16.05,59800.0,13.1481,13.1481,13.0747,13.091,59800.0
2008-08-19 15:30:00,16.05,16.09,16.0,16.04,96000.0,13.091,13.1236,13.0502,13.0828,96000.0
2008-08-20 09:30:00,16.11,16.16,15.47,15.51,130800.0,13.1399,13.1807,12.6179,12.6506,130800.0
2008-08-20 10:00:00,15.52,15.76,15.5,15.64,104600.0,12.6587,12.8545,12.6424,12.7566,104600.0
2008-08-20 10:30:00,15.64,15.93,15.52,15.9,86500.0,12.7566,12.9931,12.6587,12.9687,86500.0
2008-08-20 11:00:00,15.91,15.93,15.75,15.8,39800.0,12.9768,12.9931,12.8463,12.8871,39800.0
2008-08-20 11:30:00,15.8,15.8,15.63,15.76,45900.0,12.8871,12.8871,12.7484,12.8545,45900.0
2008-08-20 12:00:00,15.74,15.76,15.47,15.48,54700.0,12.8382,12.8545,12.6179,12.6261,54700.0
2008-08-20 12:30:00,15.48,15.57,15.48,15.5,52800.0,12.6261,12.6995,12.6261,12.6424,52800.0
2008-08-20 13:00:00,15.49,15.54,15.4,15.43,80700.0,12.6342,12.675,12.5608,12.5853,80700.0
2008-08-20 13:30:00,15.43,15.49,15.36,15.47,87100.0,12.5853,12.6342,12.5282,12.6179,87100.0
2008-08-20 14:00:00,15.46,15.53,15.41,15.44,104400.0,12.6098,12.6669,12.569,12.5935,104400.0
2008-08-20 14:30:00,15.44,15.49,15.41,15.49,67500.0,12.5935,12.6342,12.569,12.6342,67500.0
2008-08-20 15:00:00,15.48,15.58,15.48,15.57,75600.0,12.6261,12.7077,12.6261,12.6995,75600.0
2008-08-20 15:30:00,15.56,15.62,15.5,15.62,120100.0,12.6913,12.7403,12.6424,12.7403,120100.0
2008-08-21 09:30:00,15.5,15.73,15.23,15.68,93600.0,12.6424,12.83,12.4222,12.7892,93600.0
2008-08-21 10:00:00,15.65,15.8,15.5,15.52,69400.0,12.7647,12.8871,12.6424,12.6587,69400.0
2008-08-21 10:30:00,15.54,15.55,15.3,15.39,56200.0,12.675,12.6832,12.4793,12.5527,56200.0
2008-08-21 11:00:00,15.39,15.39,15.3,15.35,56900.0,12.5527,12.5527,12.4793,12.5201,56900.0
2008-08-21 11:30:00,15.35,15.48,15.33,15.43,27200.0,12.5201,12.6261,12.5037,12.5853,27200.0
2008-08-21 12:00:00,15.43,15.44,15.38,15.39,29300.0,12.5853,12.5935,12.5445,12.5527,29300.0
2008-08-21 12:30:00,15.38,15.39,15.35,15.37,21100.0,12.5445,12.5527,12.5201,12.5364,21100.0
2008-08-21 13:00:00,15.35,15.43,15.35,15.38,17500.0,12.5201,12.5853,12.5201,12.5445,17500.0
2008-08-21 13:30:00,15.38,15.46,15.35,15.37,46400.0,12.5445,12.6098,12.5201,12.5364,46400.0
2008-08-21 14:00:00,15.36,15.47,15.36,15.44,38400.0,12.5282,12.6179,12.5282,12.5935,38400.0
2008-08-21 14:30:00,15.44,15.49,15.43,15.45,45000.0,12.5935,12.6342,12.5853,12.6016,45000.0
2008-08-21 15:00:00,15.45,15.5,15.44,15.49,78100.0,12.6016,12.6424,12.5935,12.6342,78100.0
2008-08-21 15:30:00,15.49,15.59,15.45,15.48,186100.0,12.6342,12.7158,12.6016,12.6261,186100.0
2008-08-22 09:30:00,15.61,15.75,15.47,15.55,52200.0,12.7321,12.8463,12.6179,12.6832,52200.0
2008-08-22 10:00:00,15.56,15.76,15.55,15.76,43700.0,12.6913,12.8545,12.6832,12.8545,43700.0
2008-08-22 10:30:00,15.75,15.77,15.65,15.65,50200.0,12.8463,12.8626,12.7647,12.7647,50200.0
2008-08-22 11:00:00,15.66,15.67,15.58,15.6,36400.0,12.7729,12.7811,12.7077,12.724,36400.0
2008-08-22 11:30:00,15.6,15.64,15.57,15.61,50700.0,12.724,12.7566,12.6995,12.7321,50700.0
2008-08-22 12:00:00,15.6,15.61,15.5,15.5,59000.0,12.724,12.7321,12.6424,12.6424,59000.0
2008-08-22 12:30:00,15.5,15.51,15.45,15.47,36400.0,12.6424,12.6506,12.6016,12.6179,36400.0
2008-08-22 13:00:00,15.47,15.64,15.46,15.56,29600.0,12.6179,12.7566,12.6098,12.6913,29600.0
2008-08-22 13:30:00,15.57,15.59,15.49,15.5,43300.0,12.6995,12.7158,12.6342,12.6424,43300.0
2008-08-22 14:00:00,15.5,15.55,15.42,15.54,54500.0,12.6424,12.6832,12.5771,12.675,54500.0
2008-08-22 14:30:00,15.54,15.61,15.49,15.56,79500.0,12.675,12.7321,12.6342,12.6913,79500.0
2008-08-22 15:00:00,15.57,15.63,15.56,15.6,76400.0,12.6995,12.7484,12.6913,12.724,76400.0
2008-08-22 15:30:00,15.6,15.67,15.59,15.65,110500.0,12.724,12.7811,12.7158,12.7647,110500.0
2008-08-25 09:30:00,15.73,15.73,15.35,15.5,66000.0,12.83,12.83,12.5201,12.6424,66000.0
2008-08-25 10:00:00,15.5,15.73,15.47,15.73,62800.0,12.6424,12.83,12.6179,12.83,62800.0
2008-08-25 10:30:00,15.7,15.8,15.7,15.75,116000.0,12.8055,12.8871,12.8055,12.8463,116000.0
2008-08-25 11:00:00,15.75,15.76,15.55,15.6,76100.0,12.8463,12.8545,12.6832,12.724,76100.0
2008-08-25 11:30:00,15.61,15.61,15.5,15.5,47100.0,12.7321,12.7321,12.6424,12.6424,47100.0
2008-08-25 12:00:00,15.5,15.53,15.48,15.5,61700.0,12.6424,12.6669,12.6261,12.6424,61700.0
2008-08-25 12:30:00,15.51,15.53,15.48,15.51,48200.0,12.6506,12.6669,12.6261,12.6506,48200.0
2008-08-25 13:00:00,15.51,15.61,15.5,15.58,49500.0,12.6506,12.7321,12.6424,12.7077,49500.0
2008-08-25 13:30:00,15.59,15.78,15.57,15.74,83700.0,12.7158,12.8708,12.6995,12.8382,83700.0
2008-08-25 14:00:00,15.73,15.73,15.64,15.71,54200.0,12.83,12.83,12.7566,12.8137,54200.0
2008-08-25 14:30:00,15.71,15.81,15.67,15.77,78700.0,12.8137,12.8952,12.7811,12.8626,78700.0
2008-08-25 15:00:00,15.77,15.79,15.7,15.77,88100.0,12.8626,12.8789,12.8055,12.8626,88100.0
2008-08-25 15:30:00,15.75,15.8,15.7,15.77,146900.0,12.8463,12.8871,12.8055,12.8626,146900.0
2008-08-26 09:30:00,15.94,15.94,15.42,15.47,90000.0,13.0013,13.0013,12.5771,12.6179,90000.0
2008-08-26 10:00:00,15.47,15.56,15.27,15.31,107400.0,12.6179,12.6913,12.4548,12.4874,107400.0
2008-08-26 10:30:00,15.29,15.41,15.24,15.26,87300.0,12.4711,12.569,12.4303,12.4466,87300.0
2008-08-26 11:00:00,15.27,15.29,15.1,15.12,144700.0,12.4548,12.4711,12.3161,12.3325,144700.0
2008-08-26 11:30:00,15.11,15.17,15.01,15.15,186300.0,12.3243,12.3732,12.2427,12.3569,186300.0
2008-08-26 12:00:00,15.13,15.15,14.95,14.96,112900.0,12.3406,12.3569,12.1938,12.202,112900.0
2008-08-26 12:30:00,14.97,15.02,14.95,14.99,65100.0,12.2101,12.2509,12.1938,12.2264,65100.0
2008-08-26 13:00:00,14.99,15.0,14.97,14.99,61200.0,12.2264,12.2346,12.2101,12.2264,61200.0
2008-08-26 13:30:00,14.98,15.0,14.91,14.92,60900.0,12.2183,12.2346,12.1612,12.1693,60900.0
2008-08-26 14:00:00,14.92,15.0,14.9,14.9,48500.0,12.1693,12.2346,12.153,12.153,48500.0
2008-08-26 14:30:00,14.9,14.97,14.87,14.95,60000.0,12.153,12.2101,12.1285,12.1938,60000.0
2008-08-26 15:00:00,14.94,15.1,14.94,15.09,77500.0,12.1856,12.3161,12.1856,12.308,77500.0
2008-08-26 15:30:00,15.1,15.29,15.04,15.21,222100.0,12.3161,12.4711,12.2672,12.4059,222100.0
2008-08-27 09:30:00,15.19,15.19,14.91,14.91,111000.0,12.3896,12.3896,12.1612,12.1612,111000.0
2008-08-27 10:00:00,14.92,15.04,14.85,15.01,126700.0,12.1693,12.2672,12.1122,12.2427,126700.0
2008-08-27 10:30:00,15.02,15.08,15.0,15.02,75100.0,12.2509,12.2998,12.2346,12.2509,75100.0
2008-08-27 11:00:00,15.02,15.03,14.88,14.95,88500.0,12.2509,12.2591,12.1367,12.1938,88500.0
2008-08-27 11:30:00,14.95,14.95,14.83,14.88,85400.0,12.1938,12.1938,12.0959,12.1367,85400.0
2008-08-27 12:00:00,14.88,14.99,14.85,14.96,108000.0,12.1367,12.2264,12.1122,12.202,108000.0
2008-08-27 12:30:00,14.97,15.27,14.97,15.26,73000.0,12.2101,12.4548,12.2101,12.4466,73000.0
2008-08-27 13:00:00,15.26,15.26,15.16,15.17,44400.0,12.4466,12.4466,12.3651,12.3732,44400.0
2008-08-27 13:30:00,15.18,15.38,15.16,15.35,55300.0,12.3814,12.5445,12.3651,12.5201,55300.0
2008-08-27 14:00:00,15.35,15.36,15.25,15.31,36300.0,12.5201,12.5282,12.4385,12.4874,36300.0
2008-08-27 14:30:00,15.31,15.38,15.28,15.29,54800.0,12.4874,12.5445,12.463,12.4711,54800.0
2008-08-27 15:00:00,15.29,15.3,15.18,15.2,63300.0,12.4711,12.4793,12.3814,12.3977,63300.0
2008-08-27 15:30:00,15.2,15.29,15.17,15.26,98500.0,12.3977,12.4711,12.3732,12.4466,98500.0
2008-08-28 09:30:00,15.39,15.39,14.91,15.04,120800.0,12.5527,12.5527,12.1612,12.2672,120800.0
2008-08-28 10:00:00,15.03,15.08,14.87,15.0,94700.0,12.2591,12.2998,12.1285,12.2346,94700.0
2008-08-28 10:30:00,15.0,15.07,14.94,15.02,85400.0,12.2346,12.2917,12.1856,12.2509,85400.0
2008-08-28 11:00:00,15.04,15.07,14.85,14.92,125600.0,12.2672,12.2917,12.1122,12.1693,125600.0
2008-08-28 11:30:00,14.92,15.15,14.92,15.15,97900.0,12.1693,12.3569,12.1693,12.3569,97900.0
2008-08-28 12:00:00,15.14,15.25,15.14,15.2,66400.0,12.3488,12.4385,12.3488,12.3977,66400.0
2008-08-28 12:30:00,15.2,15.36,15.19,15.32,64200.0,12.3977,12.5282,12.3896,12.4956,64200.0
2008-08-28 13:00:00,15.31,15.31,15.14,15.23,65900.0,12.4874,12.4874,12.3488,12.4222,65900.0
2008-08-28 13:30:00,15.23,15.26,15.19,15.21,50200.0,12.4222,12.4466,12.3896,12.4059,50200.0
2008-08-28 14:00:00,15.2,15.28,15.18,15.25,79000.0,12.3977,12.463,12.3814,12.4385,79000.0
2008-08-28 14:30:00,15.27,15.4,15.26,15.35,79800.0,12.4548,12.5608,12.4466,12.5201,79800.0
2008-08-28 15:00:00,15.35,15.4,15.32,15.35,83100.0,12.5201,12.5608,12.4956,12.5201,83100.0
2008-08-28 15:30:00,15.35,15.45,15.31,15.38,133200.0,12.5201,12.6016,12.4874,12.5445,133200.0
2008-08-29 09:30:00,15.22,15.34,15.12,15.21,80100.0,12.414,12.5119,12.3325,12.4059,80100.0
2008-08-29 10:00:00,15.19,15.21,15.01,15.09,91100.0,12.3896,12.4059,12.2427,12.308,91100.0
2008-08-29 10:30:00,15.09,15.11,15.0,15.0,70600.0,12.308,12.3243,12.2346,12.2346,70600.0
2008-08-29 11:00:00,15.01,15.12,15.0,15.12,71900.0,12.2427,12.3325,12.2346,12.3325,71900.0
2008-08-29 11:30:00,15.1,15.35,15.1,15.35,72800.0,12.3161,12.5201,12.3161,12.5201,72800.0
2008-08-29 12:00:00,15.34,15.43,15.3,15.43,77300.0,12.5119,12.5853,12.4793,12.5853,77300.0
2008-08-29 12:30:00,15.43,15.68,15.42,15.65,81800.0,12.5853,12.7892,12.5771,12.7647,81800.0
2008-08-29 13:00:00,15.67,15.92,15.65,15.89,101800.0,12.7811,12.985,12.7647,12.9605,101800.0
2008-08-29 13:30:00,15.89,15.92,15.76,15.8,75400.0,12.9605,12.985,12.8545,12.8871,75400.0
2008-08-29 14:00:00,15.8,15.8,15.59,15.64,69700.0,12.8871,12.8871,12.7158,12.7566,69700.0
2008-08-29 14:30:00,15.64,15.65,15.58,15.59,44900.0,12.7566,12.7647,12.7077,12.7158,44900.0
2008-08-29 15:00:00,15.59,15.62,15.3,15.33,142600.0,12.7158,12.7403,12.4793,12.5037,142600.0
2008-08-29 15:30:00,15.31,15.5,15.31,15.44,274200.0,12.4874,12.6424,12.4874,12.5935,274200.0
2008-09-02 09:30:00,15.89,16.08,15.6,16.03,181300.0,12.9605,13.1155,12.724,13.0747,181300.0
2008-09-02 10:00:00,16.02,16.12,15.99,16.06,121200.0,13.0665,13.1481,13.0421,13.0992,121200.0
2008-09-02 10:30:00,16.07,16.17,16.01,16.17,85100.0,13.1073,13.1889,13.0584,13.1889,85100.0
2008-09-02 11:00:00,16.17,16.42,16.16,16.38,132300.0,13.1889,13.3928,13.1807,13.3602,132300.0
2008-09-02 11:30:00,16.38,16.57,16.37,16.47,153200.0,13.3602,13.5151,13.352,13.4336,153200.0
2008-09-02 12:00:00,16.47,16.52,16.41,16.41,133100.0,13.4336,13.4744,13.3846,13.3846,133100.0
2008-09-02 12:30:00,16.41,16.43,16.2,16.26,62400.0,13.3846,13.4009,13.2133,13.2623,62400.0
2008-09-02 13:00:00,16.25,16.42,16.23,16.4,120200.0,13.2541,13.3928,13.2378,13.3765,120200.0
2008-09-02 13:30:00,16.4,16.58,16.37,16.43,301700.0,13.3765,13.5233,13.352,13.4009,301700.0
2008-09-02 14:00:00,16.43,16.43,16.03,16.13,175500.0,13.4009,13.4009,13.0747,13.1563,175500.0
2008-09-02 14:30:00,16.13,16.2,15.93,15.94,111000.0,13.1563,13.2133,12.9931,13.0013,111000.0
2008-09-02 15:00:00,15.94,16.08,15.91,16.06,131500.0,13.0013,13.1155,12.9768,13.0992,131500.0
2008-09-02 15:30:00,16.06,16.17,16.04,16.15,149800.0,13.0992,13.1889,13.0828,13.1726,149800.0
2008-09-03 09:30:00,16.13,16.27,15.93,16.14,185900.0,13.1563,13.2704,12.9931,13.1644,185900.0
2008-09-03 10:00:00,16.14,16.22,16.11,16.21,78400.0,13.1644,13.2297,13.1399,13.2215,78400.0
2008-09-03 10:30:00,16.21,16.4,16.17,16.27,66900.0,13.2215,13.3765,13.1889,13.2704,66900.0
2008-09-03 11:00:00,16.27,16.36,16.17,16.34,171800.0,13.2704,13.3438,13.1889,13.3275,171800.0
2008-09-03 11:30:00,16.31,16.33,15.84,15.88,101300.0,13.3031,13.3194,12.9197,12.9523,101300.0
2008-09-03 12:00:00,15.89,15.91,15.83,15.86,63200.0,12.9605,12.9768,12.9116,12.936,63200.0
2008-09-03 12:30:00,15.86,15.91,15.84,15.87,37700.0,12.936,12.9768,12.9197,12.9442,37700.0
2008-09-03 13:00:00,15.87,15.95,15.85,15.92,33200.0,12.9442,13.0094,12.9279,12.985,33200.0
2008-09-03 13:30:00,15.92,16.14,15.89,16.12,63500.0,12.985,13.1644,12.9605,13.1481,63500.0
2008-09-03 14:00:00,16.1,16.13,15.82,15.86,90900.0,13.1318,13.1563,12.9034,12.936,90900.0
2008-09-03 14:30:00,15.86,15.87,15.71,15.77,178500.0,12.936,12.9442,12.8137,12.8626,178500.0
2008-09-03 15:00:00,15.77,15.87,15.7,15.77,209100.0,12.8626,12.9442,12.8055,12.8626,209100.0
2008-09-03 15:30:00,15.78,15.92,15.76,15.82,163500.0,12.8708,12.985,12.8545,12.9034,163500.0
2008-09-04 09:30:00,15.4,15.4,15.12,15.21,145600.0,12.5608,12.5608,12.3325,12.4059,145600.0
2008-09-04 10:00:00,15.2,15.3,15.03,15.04,131800.0,12.3977,12.4793,12.2591,12.2672,131800.0
2008-09-04 10:30:00,15.04,15.04,14.72,14.81,192900.0,12.2672,12.2672,12.0062,12.0796,192900.0
2008-09-04 11:00:00,14.81,14.88,14.77,14.78,96200.0,12.0796,12.1367,12.047,12.0551,96200.0
2008-09-04 11:30:00,14.79,14.9,14.75,14.83,84900.0,12.0633,12.153,12.0307,12.0959,84900.0
2008-09-04 12:00:00,14.84,14.91,14.76,14.76,43600.0,12.1041,12.1612,12.0388,12.0388,43600.0
2008-09-04 12:30:00,14.77,14.79,14.63,14.68,55900.0,12.047,12.0633,11.9328,11.9736,55900.0
2008-09-04 13:00:00,14.67,14.68,14.58,14.58,48400.0,11.9654,11.9736,11.892,11.892,48400.0
2008-09-04 13:30:00,14.6,14.62,14.54,14.58,63300.0,11.9083,11.9246,11.8594,11.892,63300.0
2008-09-04 14:00:00,14.58,14.61,14.46,14.53,94600.0,11.892,11.9165,11.7941,11.8512,94600.0
2008-09-04 14:30:00,14.54,14.69,14.53,14.68,98200.0,11.8594,11.9817,11.8512,11.9736,98200.0
2008-09-04 15:00:00,14.68,14.7,14.53,14.6,110400.0,11.9736,11.9899,11.8512,11.9083,110400.0
2008-09-04 15:30:00,14.6,15.05,14.5,14.56,274100.0,11.9083,12.2754,11.8268,11.8757,274100.0
2008-09-05 09:30:00,14.46,14.57,14.25,14.45,114700.0,11.7941,11.8839,11.6229,11.786,114700.0
2008-09-05 10:00:00,14.45,14.47,14.08,14.1,122100.0,11.786,11.8023,11.4842,11.5005,122100.0
2008-09-05 10:30:00,14.1,14.17,14.06,14.11,103900.0,11.5005,11.5576,11.4679,11.5087,103900.0
2008-09-05 11:00:00,14.12,14.18,14.06,14.15,88500.0,11.5168,11.5658,11.4679,11.5413,88500.0
2008-09-05 11:30:00,14.14,14.25,14.11,14.19,201500.0,11.5331,11.6229,11.5087,11.5739,201500.0
2008-09-05 12:00:00,14.19,14.21,14.09,14.14,62200.0,11.5739,11.5902,11.4923,11.5331,62200.0
2008-09-05 12:30:00,14.14,14.22,14.08,14.13,73700.0,11.5331,11.5984,11.4842,11.525,73700.0
2008-09-05 13:00:00,14.12,14.17,14.1,14.13,54000.0,11.5168,11.5576,11.5005,11.525,54000.0
2008-09-05 13:30:00,14.13,14.17,14.08,14.15,52900.0,11.525,11.5576,11.4842,11.5413,52900.0
2008-09-05 14:00:00,14.15,14.24,14.11,14.22,114100.0,11.5413,11.6147,11.5087,11.5984,114100.0
2008-09-05 14:30:00,14.21,14.39,14.2,14.32,138800.0,11.5902,11.737,11.5821,11.6799,138800.0
2008-09-05 15:00:00,14.32,14.36,14.28,14.35,68700.0,11.6799,11.7126,11.6473,11.7044,68700.0
2008-09-05 15:30:00,14.34,14.42,14.3,14.32,180900.0,11.6963,11.7615,11.6636,11.6799,180900.0
2008-09-08 09:30:00,14.62,15.0,14.35,14.4,437200.0,11.9246,12.2346,11.7044,11.7452,437200.0
2008-09-08 10:00:00,14.39,14.6,14.32,14.47,152500.0,11.737,11.9083,11.6799,11.8023,152500.0
2008-09-08 10:30:00,14.48,14.52,14.25,14.25,116700.0,11.8104,11.8431,11.6229,11.6229,116700.0
2008-09-08 11:00:00,14.24,14.64,14.14,14.5,196900.0,11.6147,11.941,11.5331,11.8268,196900.0
2008-09-08 11:30:00,14.51,14.55,14.32,14.45,126300.0,11.8349,11.8675,11.6799,11.786,126300.0
2008-09-08 12:00:00,14.46,14.55,14.21,14.3,48900.0,11.7941,11.8675,11.5902,11.6636,48900.0
2008-09-08 12:30:00,14.3,14.46,14.3,14.45,63700.0,11.6636,11.7941,11.6636,11.786,63700.0
2008-09-08 13:00:00,14.45,14.48,14.33,14.47,41000.0,11.786,11.8104,11.6881,11.8023,41000.0
2008-09-08 13:30:00,14.46,14.5,14.32,14.38,67900.0,11.7941,11.8268,11.6799,11.7289,67900.0
2008-09-08 14:00:00,14.34,14.52,14.34,14.5,74900.0,11.6963,11.8431,11.6963,11.8268,74900.0
2008-09-08 14:30:00,14.51,14.75,14.51,14.71,112800.0,11.8349,12.0307,11.8349,11.998,112800.0
2008-09-08 15:00:00,14.71,14.81,14.66,14.75,122000.0,11.998,12.0796,11.9573,12.0307,122000.0
2008-09-08 15:30:00,14.76,14.88,14.71,14.74,133500.0,12.0388,12.1367,11.998,12.0225,133500.0
2008-09-09 09:30:00,14.75,15.0,14.67,14.8,110600.0,12.0307,12.2346,11.9654,12.0715,110600.0
2008-09-09 10:00:00,14.8,14.8,14.51,14.51,87200.0,12.0715,12.0715,11.8349,11.8349,87200.0
2008-09-09 10:30:00,14.5,14.63,14.28,14.32,158200.0,11.8268,11.9328,11.6473,11.6799,158200.0
2008-09-09 11:00:00,14.34,14.37,14.1,14.27,307800.0,11.6963,11.7207,11.5005,11.6392,307800.0
2008-09-09 11:30:00,14.26,14.32,14.24,14.24,58300.0,11.631,11.6799,11.6147,11.6147,58300.0
2008-09-09 12:00:00,14.23,14.24,14.06,14.06,95600.0,11.6065,11.6147,11.4679,11.4679,95600.0
2008-09-09 12:30:00,14.06,14.07,13.9,13.99,162800.0,11.4679,11.476,11.3374,11.4108,162800.0
2008-09-09 13:00:00,13.99,13.99,13.83,13.85,111800.0,11.4108,11.4108,11.2803,11.2966,111800.0
2008-09-09 13:30:00,13.83,13.9,13.79,13.85,83800.0,11.2803,11.3374,11.2477,11.2966,83800.0
2008-09-09 14:00:00,13.84,13.93,13.8,13.89,152300.0,11.2884,11.3618,11.2558,11.3292,152300.0
2008-09-09 14:30:00,13.89,13.96,13.85,13.92,159800.0,11.3292,11.3863,11.2966,11.3537,159800.0
2008-09-09 15:00:00,13.91,13.94,13.8,13.84,238400.0,11.3455,11.37,11.2558,11.2884,238400.0
2008-09-09 15:30:00,13.83,13.92,13.75,13.75,137000.0,11.2803,11.3537,11.215,11.215,137000.0
2008-09-10 09:30:00,13.81,14.05,13.51,13.61,130300.0,11.264,11.4597,11.0193,11.1008,130300.0
2008-09-10 10:00:00,13.59,13.62,13.36,13.42,96200.0,11.0845,11.109,10.8969,10.9459,96200.0
2008-09-10 10:30:00,13.41,13.49,13.27,13.27,81600.0,10.9377,11.003,10.8235,10.8235,81600.0
2008-09-10 11:00:00,13.26,13.29,13.16,13.2,93900.0,10.8154,10.8398,10.7338,10.7664,93900.0
2008-09-10 11:30:00,13.17,13.44,13.17,13.34,67200.0,10.742,10.9622,10.742,10.8806,67200.0
2008-09-10 12:00:00,13.33,13.54,13.33,13.46,78300.0,10.8725,11.0437,10.8725,10.9785,78300.0
2008-09-10 12:30:00,13.46,13.58,13.45,13.5,59900.0,10.9785,11.0764,10.9703,11.0111,59900.0
2008-09-10 13:00:00,13.49,13.57,13.48,13.56,37100.0,11.003,11.0682,10.9948,11.0601,37100.0
2008-09-10 13:30:00,13.55,13.64,13.38,13.38,54800.0,11.0519,11.1253,10.9132,10.9132,54800.0
2008-09-10 14:00:00,13.37,13.63,13.36,13.57,61900.0,10.9051,11.1172,10.8969,11.0682,61900.0
2008-09-10 14:30:00,13.56,13.66,13.52,13.56,67500.0,11.0601,11.1416,11.0274,11.0601,67500.0
2008-09-10 15:00:00,13.56,13.62,13.45,13.49,103000.0,11.0601,11.109,10.9703,11.003,103000.0
2008-09-10 15:30:00,13.48,13.51,13.32,13.47,161300.0,10.9948,11.0193,10.8643,10.9867,161300.0
2008-09-11 09:30:00,13.32,13.32,13.07,13.19,94700.0,10.8643,10.8643,10.6604,10.7583,94700.0
2008-09-11 10:00:00,13.19,13.34,13.18,13.21,96600.0,10.7583,10.8806,10.7501,10.7746,96600.0
2008-09-11 10:30:00,13.21,13.65,13.17,13.6,112600.0,10.7746,11.1335,10.742,11.0927,112600.0
2008-09-11 11:00:00,13.6,13.75,13.6,13.64,124400.0,11.0927,11.215,11.0927,11.1253,124400.0
2008-09-11 11:30:00,13.64,13.69,13.55,13.66,100400.0,11.1253,11.1661,11.0519,11.1416,100400.0
2008-09-11 12:00:00,13.66,13.73,13.6,13.64,112600.0,11.1416,11.1987,11.0927,11.1253,112600.0
2008-09-11 12:30:00,13.64,13.71,13.5,13.52,51400.0,11.1253,11.1824,11.0111,11.0274,51400.0
2008-09-11 13:00:00,13.5,13.53,13.37,13.45,65200.0,11.0111,11.0356,10.9051,10.9703,65200.0
2008-09-11 13:30:00,13.42,13.56,13.42,13.49,53500.0,10.9459,11.0601,10.9459,11.003,53500.0
2008-09-11 14:00:00,13.48,13.57,13.44,13.52,114600.0,10.9948,11.0682,10.9622,11.0274,114600.0
2008-09-11 14:30:00,13.51,13.6,13.49,13.51,149100.0,11.0193,11.0927,11.003,11.0193,149100.0
2008-09-11 15:00:00,13.52,13.59,13.37,13.37,208500.0,11.0274,11.0845,10.9051,10.9051,208500.0
2008-09-11 15:30:00,13.37,13.62,13.37,13.47,239200.0,10.9051,11.109,10.9051,10.9867,239200.0
2008-09-12 09:30:00,13.39,13.51,13.1,13.45,63700.0,10.9214,11.0193,10.6849,10.9703,63700.0
2008-09-12 10:00:00,13.44,13.59,13.36,13.49,67600.0,10.9622,11.0845,10.8969,11.003,67600.0
2008-09-12 10:30:00,13.47,13.53,13.41,13.51,332500.0,10.9867,11.0356,10.9377,11.0193,332500.0
2008-09-12 11:00:00,13.5,13.65,13.5,13.6,148900.0,11.0111,11.1335,11.0111,11.0927,148900.0
2008-09-12 11:30:00,13.6,13.61,13.52,13.53,106400.0,11.0927,11.1008,11.0274,11.0356,106400.0
2008-09-12 12:00:00,13.54,13.64,13.49,13.64,154100.0,11.0437,11.1253,11.003,11.1253,154100.0
2008-09-12 12:30:00,13.65,13.7,13.47,13.49,55700.0,11.1335,11.1743,10.9867,11.003,55700.0
2008-09-12 13:00:00,13.47,13.51,13.41,13.5,38700.0,10.9867,11.0193,10.9377,11.0111,38700.0
2008-09-12 13:30:00,13.51,13.51,13.41,13.46,101200.0,11.0193,11.0193,10.9377,10.9785,101200.0
2008-09-12 14:00:00,13.47,13.51,13.4,13.45,141200.0,10.9867,11.0193,10.9296,10.9703,141200.0
2008-09-12 14:30:00,13.47,13.51,13.41,13.47,96400.0,10.9867,11.0193,10.9377,10.9867,96400.0
2008-09-12 15:00:00,13.47,13.48,13.36,13.44,113000.0,10.9867,10.9948,10.8969,10.9622,113000.0
2008-09-12 15:30:00,13.44,13.5,13.37,13.41,160400.0,10.9622,11.0111,10.9051,10.9377,160400.0
2008-09-15 09:30:00,13.09,13.25,12.89,12.92,105600.0,10.6767,10.8072,10.5136,10.5381,105600.0
2008-09-15 10:00:00,12.91,13.03,12.86,12.88,89800.0,10.5299,10.6278,10.4891,10.5054,89800.0
2008-09-15 10:30:00,12.88,13.0,12.81,12.88,124700.0,10.5054,10.6033,10.4483,10.5054,124700.0
2008-09-15 11:00:00,12.87,12.88,12.55,12.59,140200.0,10.4973,10.5054,10.2363,10.2689,140200.0
2008-09-15 11:30:00,12.6,12.71,12.43,12.61,116200.0,10.277,10.3668,10.1384,10.2852,116200.0
2008-09-15 12:00:00,12.62,12.68,12.5,12.51,132400.0,10.2934,10.3423,10.1955,10.2036,132400.0
2008-09-15 12:30:00,12.52,12.52,12.27,12.43,201600.0,10.2118,10.2118,10.0079,10.1384,201600.0
2008-09-15 13:00:00,12.42,12.45,12.33,12.35,125800.0,10.1302,10.1547,10.0568,10.0731,125800.0
2008-09-15 13:30:00,12.35,12.36,12.26,12.28,107800.0,10.0731,10.0813,9.9997,10.016,107800.0
2008-09-15 14:00:00,12.27,12.48,12.26,12.47,121600.0,10.0079,10.1792,9.9997,10.171,121600.0
2008-09-15 14:30:00,12.47,12.51,12.44,12.48,192500.0,10.171,10.2036,10.1465,10.1792,192500.0
2008-09-15 15:00:00,12.49,12.51,12.35,12.39,349100.0,10.1873,10.2036,10.0731,10.1058,349100.0
2008-09-15 15:30:00,12.39,12.44,12.34,12.34,613200.0,10.1058,10.1465,10.065,10.065,613200.0
2008-09-16 09:30:00,12.25,12.41,11.91,11.91,182900.0,9.9916,10.1221,9.7143,9.7143,182900.0
2008-09-16 10:00:00,11.9,12.33,11.84,12.27,227000.0,9.7061,10.0568,9.6572,10.0079,227000.0
2008-09-16 10:30:00,12.3,12.34,12.15,12.24,145300.0,10.0324,10.065,9.91,9.9834,145300.0
2008-09-16 11:00:00,12.23,12.26,12.01,12.07,154900.0,9.9753,9.9997,9.7958,9.8448,154900.0
2008-09-16 11:30:00,12.06,12.1,11.97,12.06,156700.0,9.8366,9.8692,9.7632,9.8366,156700.0
2008-09-16 12:00:00,12.07,12.19,12.06,12.1,91900.0,9.8448,9.9426,9.8366,9.8692,91900.0
2008-09-16 12:30:00,12.08,12.19,12.05,12.14,98100.0,9.8529,9.9426,9.8284,9.9019,98100.0
2008-09-16 13:00:00,12.15,12.23,12.12,12.12,99200.0,9.91,9.9753,9.8855,9.8855,99200.0
2008-09-16 13:30:00,12.11,12.13,12.04,12.04,66900.0,9.8774,9.8937,9.8203,9.8203,66900.0
2008-09-16 14:00:00,12.04,12.15,11.94,12.01,305300.0,9.8203,9.91,9.7387,9.7958,305300.0
2008-09-16 14:30:00,12.01,12.18,11.99,12.05,380100.0,9.7958,9.9345,9.7795,9.8284,380100.0
2008-09-16 15:00:00,12.05,12.09,11.94,11.99,229400.0,9.8284,9.8611,9.7387,9.7795,229400.0
2008-09-16 15:30:00,12.0,12.1,11.95,12.04,280500.0,9.7877,9.8692,9.7469,9.8203,280500.0
2008-09-17 09:30:00,11.95,12.27,11.87,11.96,123200.0,9.7469,10.0079,9.6816,9.755,123200.0
2008-09-17 10:00:00,11.96,12.03,11.76,11.76,74400.0,9.755,9.8121,9.5919,9.5919,74400.0
2008-09-17 10:30:00,11.76,11.79,11.6,11.61,88400.0,9.5919,9.6164,9.4614,9.4696,88400.0
2008-09-17 11:00:00,11.61,11.63,11.4,11.44,125300.0,9.4696,9.4859,9.2983,9.3309,125300.0
2008-09-17 11:30:00,11.46,11.84,11.4,11.81,186700.0,9.3472,9.6572,9.2983,9.6327,186700.0
2008-09-17 12:00:00,11.81,11.82,11.65,11.78,206200.0,9.6327,9.6408,9.5022,9.6082,206200.0
2008-09-17 12:30:00,11.77,12.03,11.75,11.82,267200.0,9.6001,9.8121,9.5838,9.6408,267200.0
2008-09-17 13:00:00,11.81,11.86,11.65,11.71,151900.0,9.6327,9.6735,9.5022,9.5511,151900.0
2008-09-17 13:30:00,11.71,11.78,11.67,11.7,128600.0,9.5511,9.6082,9.5185,9.543,128600.0
2008-09-17 14:00:00,11.7,11.82,11.7,11.8,280900.0,9.543,9.6408,9.543,9.6245,280900.0
2008-09-17 14:30:00,11.81,12.05,11.8,11.92,196400.0,9.6327,9.8284,9.6245,9.7224,196400.0
2008-09-17 15:00:00,11.92,12.02,11.77,11.81,208200.0,9.7224,9.804,9.6001,9.6327,208200.0
2008-09-17 15:30:00,11.8,11.81,11.65,11.71,209200.0,9.6245,9.6327,9.5022,9.5511,209200.0
2008-09-18 09:30:00,11.51,12.0,11.35,11.49,193100.0,9.388,9.7877,9.2575,9.3717,193100.0
2008-09-18 10:00:00,11.51,11.68,11.45,11.61,218000.0,9.388,9.5267,9.3391,9.4696,218000.0
2008-09-18 10:30:00,11.59,11.6,11.26,11.27,281500.0,9.4533,9.4614,9.1841,9.1922,281500.0
2008-09-18 11:00:00,11.26,11.29,10.86,10.92,547600.0,9.1841,9.2086,8.8578,8.9068,547600.0
2008-09-18 11:30:00,10.92,10.94,10.45,10.58,487700.0,8.9068,8.9231,8.5234,8.6295,487700.0
2008-09-18 12:00:00,10.58,10.58,10.14,10.27,360800.0,8.6295,8.6295,8.2706,8.3766,360800.0
2008-09-18 12:30:00,10.27,10.48,9.98,10.02,354500.0,8.3766,8.5479,8.1401,8.1727,354500.0
2008-09-18 13:00:00,10.04,11.0,10.02,10.72,372200.0,8.189,8.972,8.1727,8.7436,372200.0
2008-09-18 13:30:00,10.73,11.12,10.71,10.88,187500.0,8.7518,9.0699,8.7355,8.8741,187500.0
2008-09-18 14:00:00,10.86,11.0,10.67,10.67,309800.0,8.8578,8.972,8.7029,8.7029,309800.0
2008-09-18 14:30:00,10.67,10.83,10.47,10.54,306600.0,8.7029,8.8334,8.5397,8.5968,306600.0
2008-09-18 15:00:00,10.53,10.82,10.51,10.7,476200.0,8.5887,8.8252,8.5724,8.7273,476200.0
2008-09-18 15:30:00,10.69,10.8,10.6,10.7,754100.0,8.7192,8.8089,8.6458,8.7273,754100.0
2008-09-19 09:30:00,12.53,13.5,11.71,11.8,334200.0,10.22,11.0111,9.5511,9.6245,334200.0
2008-09-19 10:00:00,11.85,11.87,11.45,11.73,155000.0,9.6653,9.6816,9.3391,9.5674,155000.0
2008-09-19 10:30:00,11.74,11.75,11.06,11.14,155600.0,9.5756,9.5838,9.021,9.0862,155600.0
2008-09-19 11:00:00,11.14,11.17,11.0,11.15,174000.0,9.0862,9.1107,8.972,9.0944,174000.0
2008-09-19 11:30:00,11.15,11.42,11.12,11.4,128600.0,9.0944,9.3146,9.0699,9.2983,128600.0
2008-09-19 12:00:00,11.42,11.45,11.25,11.34,154000.0,9.3146,9.3391,9.1759,9.2493,154000.0
2008-09-19 12:30:00,11.35,11.49,11.29,11.48,140100.0,9.2575,9.3717,9.2086,9.3635,140100.0
2008-09-19 13:00:00,11.48,11.52,11.38,11.47,141700.0,9.3635,9.3962,9.282,9.3554,141700.0
2008-09-19 13:30:00,11.48,11.5,11.38,11.38,106000.0,9.3635,9.3798,9.282,9.282,106000.0
2008-09-19 14:00:00,11.38,11.41,11.28,11.32,257200.0,9.282,9.3064,9.2004,9.233,257200.0
2008-09-19 14:30:00,11.33,11.43,11.3,11.38,136100.0,9.2412,9.3228,9.2167,9.282,136100.0
2008-09-19 15:00:00,11.39,11.52,11.25,11.44,168500.0,9.2901,9.3962,9.1759,9.3309,168500.0
2008-09-19 15:30:00,11.44,11.45,11.21,11.44,317300.0,9.3309,9.3391,9.1433,9.3309,317300.0
2008-09-22 09:30:00,11.5,11.67,11.27,11.41,190900.0,9.3798,9.5185,9.1922,9.3064,190900.0
2008-09-22 10:00:00,11.41,11.46,11.1,11.1,140400.0,9.3064,9.3472,9.0536,9.0536,140400.0
2008-09-22 10:30:00,11.13,11.13,10.97,10.99,94500.0,9.0781,9.0781,8.9476,8.9639,94500.0
2008-09-22 11:00:00,10.99,11.0,10.85,10.99,99200.0,8.9639,8.972,8.8497,8.9639,99200.0
2008-09-22 11:30:00,10.99,11.0,10.94,10.99,60100.0,8.9639,8.972,8.9231,8.9639,60100.0
2008-09-22 12:00:00,10.99,11.02,10.87,11.0,65900.0,8.9639,8.9883,8.866,8.972,65900.0
2008-09-22 12:30:00,11.0,11.07,11.0,11.03,63100.0,8.972,9.0291,8.972,8.9965,63100.0
2008-09-22 13:00:00,11.04,11.04,10.87,10.88,81500.0,9.0047,9.0047,8.866,8.8741,81500.0
2008-09-22 13:30:00,10.88,10.92,10.77,10.9,62700.0,8.8741,8.9068,8.7844,8.8905,62700.0
2008-09-22 14:00:00,10.91,11.0,10.81,10.95,138100.0,8.8986,8.972,8.8171,8.9312,138100.0
2008-09-22 14:30:00,10.94,11.01,10.88,10.94,129200.0,8.9231,8.9802,8.8741,8.9231,129200.0
2008-09-22 15:00:00,10.93,10.98,10.85,10.96,255900.0,8.9149,8.9557,8.8497,8.9394,255900.0
2008-09-22 15:30:00,10.98,10.98,10.8,10.9,198800.0,8.9557,8.9557,8.8089,8.8905,198800.0
2008-09-23 09:30:00,10.92,10.96,10.81,10.86,62300.0,8.9068,8.9394,8.8171,8.8578,62300.0
2008-09-23 10:00:00,10.85,10.86,10.76,10.77,63500.0,8.8497,8.8578,8.7763,8.7844,63500.0
2008-09-23 10:30:00,10.77,10.79,10.5,10.51,67900.0,8.7844,8.8007,8.5642,8.5724,67900.0
2008-09-23 11:00:00,10.51,10.52,10.26,10.27,141500.0,8.5724,8.5805,8.3685,8.3766,141500.0
2008-09-23 11:30:00,10.26,10.3,9.93,10.1,581400.0,8.3685,8.4011,8.0993,8.238,581400.0
2008-09-23 12:00:00,10.1,10.11,9.78,9.89,193000.0,8.238,8.2461,7.9769,8.0667,193000.0
2008-09-23 12:30:00,9.89,9.93,9.75,9.75,219600.0,8.0667,8.0993,7.9525,7.9525,219600.0
2008-09-23 13:00:00,9.75,9.8,9.17,9.2,518300.0,7.9525,7.9933,7.4794,7.5039,518300.0
2008-09-23 13:30:00,9.2,9.28,9.05,9.11,851700.0,7.5039,7.5691,7.3815,7.4305,851700.0
2008-09-23 14:00:00,9.13,9.53,9.08,9.47,541300.0,7.4468,7.773,7.406,7.7241,541300.0
2008-09-23 14:30:00,9.48,9.72,9.4,9.56,443000.0,7.7323,7.928,7.667,7.7975,443000.0
2008-09-23 15:00:00,9.59,9.98,9.54,9.9,512100.0,7.822,8.1401,7.7812,8.0748,512100.0
2008-09-23 15:30:00,9.9,10.05,9.7,10.05,699000.0,8.0748,8.1972,7.9117,8.1972,699000.0
2008-09-24 09:30:00,10.2,10.46,9.81,9.86,152000.0,8.3195,8.5316,8.0014,8.0422,152000.0
2008-09-24 10:00:00,9.86,9.87,9.73,9.83,169200.0,8.0422,8.0504,7.9362,8.0177,169200.0
2008-09-24 10:30:00,9.84,9.93,9.75,9.77,167200.0,8.0259,8.0993,7.9525,7.9688,167200.0
2008-09-24 11:00:00,9.78,9.83,9.67,9.74,216300.0,7.9769,8.0177,7.8872,7.9443,216300.0
2008-09-24 11:30:00,9.74,9.75,9.44,9.52,193200.0,7.9443,7.9525,7.6996,7.7649,193200.0
2008-09-24 12:00:00,9.53,9.69,9.5,9.53,146600.0,7.773,7.9035,7.7486,7.773,146600.0
2008-09-24 12:30:00,9.51,9.52,9.3,9.42,200800.0,7.7567,7.7649,7.5854,7.6833,200800.0
2008-09-24 13:00:00,9.42,9.47,9.35,9.4,99000.0,7.6833,7.7241,7.6262,7.667,99000.0
2008-09-24 13:30:00,9.4,9.54,9.4,9.46,155300.0,7.667,7.7812,7.667,7.7159,155300.0
2008-09-24 14:00:00,9.45,9.47,9.32,9.37,140100.0,7.7078,7.7241,7.6018,7.6425,140100.0
2008-09-24 14:30:00,9.36,9.41,9.23,9.3,220500.0,7.6344,7.6752,7.5283,7.5854,220500.0
2008-09-24 15:00:00,9.3,9.32,9.11,9.19,318300.0,7.5854,7.6018,7.4305,7.4957,318300.0
2008-09-24 15:30:00,9.18,9.21,9.08,9.1,383100.0,7.4876,7.512,7.406,7.4223,383100.0
2008-09-25 09:30:00,9.33,9.44,9.05,9.43,174600.0,7.6099,7.6996,7.3815,7.6915,174600.0
2008-09-25 10:00:00,9.41,9.54,9.15,9.54,206400.0,7.6752,7.7812,7.4631,7.7812,206400.0
2008-09-25 10:30:00,9.54,9.55,9.36,9.4,355600.0,7.7812,7.7893,7.6344,7.667,355600.0
2008-09-25 11:00:00,9.41,9.52,9.31,9.38,173100.0,7.6752,7.7649,7.5936,7.6507,173100.0
2008-09-25 11:30:00,9.37,9.53,9.36,9.52,142800.0,7.6425,7.773,7.6344,7.7649,142800.0
2008-09-25 12:00:00,9.51,9.63,9.48,9.52,196500.0,7.7567,7.8546,7.7323,7.7649,196500.0
2008-09-25 12:30:00,9.52,9.6,9.49,9.53,157300.0,7.7649,7.8301,7.7404,7.773,157300.0
2008-09-25 13:00:00,9.53,9.57,9.41,9.43,115700.0,7.773,7.8057,7.6752,7.6915,115700.0
2008-09-25 13:30:00,9.44,9.49,9.41,9.44,186000.0,7.6996,7.7404,7.6752,7.6996,186000.0
2008-09-25 14:00:00,9.44,9.46,9.37,9.4,198300.0,7.6996,7.7159,7.6425,7.667,198300.0
2008-09-25 14:30:00,9.4,9.4,9.28,9.3,194600.0,7.667,7.667,7.5691,7.5854,194600.0
2008-09-25 15:00:00,9.3,9.43,9.25,9.41,243300.0,7.5854,7.6915,7.5447,7.6752,243300.0
2008-09-25 15:30:00,9.42,9.56,9.42,9.55,696500.0,7.6833,7.7975,7.6833,7.7893,696500.0
2008-09-26 09:30:00,9.38,9.38,9.05,9.19,296000.0,7.6507,7.6507,7.3815,7.4957,296000.0
2008-09-26 10:00:00,9.2,11.6,9.05,10.86,2760700.0,7.5039,9.4614,7.3815,8.8578,2760700.0
2008-09-26 10:30:00,10.85,11.38,10.52,11.18,925500.0,8.8497,9.282,8.5805,9.1188,925500.0
2008-09-26 11:00:00,11.17,11.17,10.84,11.03,434100.0,9.1107,9.1107,8.8415,8.9965,434100.0
2008-09-26 11:30:00,11.02,11.02,10.79,10.98,364900.0,8.9883,8.9883,8.8007,8.9557,364900.0
2008-09-26 12:00:00,10.97,11.13,10.9,10.98,241500.0,8.9476,9.0781,8.8905,8.9557,241500.0
2008-09-26 12:30:00,10.98,11.28,10.95,11.2,410500.0,8.9557,9.2004,8.9312,9.1352,410500.0
2008-09-26 13:00:00,11.2,11.27,11.11,11.2,393200.0,9.1352,9.1922,9.0617,9.1352,393200.0
2008-09-26 13:30:00,11.2,11.21,11.03,11.05,283000.0,9.1352,9.1433,8.9965,9.0128,283000.0
2008-09-26 14:00:00,11.04,11.1,10.89,10.91,484900.0,9.0047,9.0536,8.8823,8.8986,484900.0
2008-09-26 14:30:00,10.9,10.98,10.76,10.89,447600.0,8.8905,8.9557,8.7763,8.8823,447600.0
2008-09-26 15:00:00,10.88,11.0,10.68,10.93,646500.0,8.8741,8.972,8.711,8.9149,646500.0
2008-09-26 15:30:00,10.95,11.11,10.87,11.0,602600.0,8.9312,9.0617,8.866,8.972,602600.0
2008-09-29 09:30:00,10.8,11.39,10.15,10.87,323300.0,8.8089,9.2901,8.2787,8.866,323300.0
2008-09-29 10:00:00,10.84,10.87,10.7,10.83,202700.0,8.8415,8.866,8.7273,8.8334,202700.0
2008-09-29 10:30:00,10.81,10.87,10.76,10.82,128600.0,8.8171,8.866,8.7763,8.8252,128600.0
2008-09-29 11:00:00,10.81,10.96,10.75,10.88,237200.0,8.8171,8.9394,8.7681,8.8741,237200.0
2008-09-29 11:30:00,10.87,11.09,10.86,11.01,187700.0,8.866,9.0454,8.8578,8.9802,187700.0
2008-09-29 12:00:00,11.01,11.2,11.0,11.18,196400.0,8.9802,9.1352,8.972,9.1188,196400.0
2008-09-29 12:30:00,11.18,11.46,11.1,11.28,207800.0,9.1188,9.3472,9.0536,9.2004,207800.0
2008-09-29 13:00:00,11.28,12.03,11.27,11.86,494200.0,9.2004,9.8121,9.1922,9.6735,494200.0
2008-09-29 13:30:00,11.84,12.42,11.69,11.95,571400.0,9.6572,10.1302,9.5348,9.7469,571400.0
2008-09-29 14:00:00,11.98,12.01,11.3,11.46,383300.0,9.7714,9.7958,9.2167,9.3472,383300.0
2008-09-29 14:30:00,11.47,11.64,11.42,11.49,292000.0,9.3554,9.494,9.3146,9.3717,292000.0
2008-09-29 15:00:00,11.5,11.56,11.29,11.34,323500.0,9.3798,9.4288,9.2086,9.2493,323500.0
2008-09-29 15:30:00,11.35,11.91,11.31,11.83,552000.0,9.2575,9.7143,9.2249,9.649,552000.0
2008-09-30 09:30:00,11.87,12.24,11.66,12.04,312700.0,9.6816,9.9834,9.5103,9.8203,312700.0
2008-09-30 10:00:00,12.04,12.48,11.91,12.3,255800.0,9.8203,10.1792,9.7143,10.0324,255800.0
2008-09-30 10:30:00,12.31,12.85,12.31,12.7,299100.0,10.0405,10.481,10.0405,10.3586,299100.0
2008-09-30 11:00:00,12.71,12.89,12.69,12.81,173500.0,10.3668,10.5136,10.3505,10.4483,173500.0
2008-09-30 11:30:00,12.81,12.85,12.59,12.68,217500.0,10.4483,10.481,10.2689,10.3423,217500.0
2008-09-30 12:00:00,12.69,13.01,12.65,12.97,262000.0,10.3505,10.6115,10.3178,10.5788,262000.0
2008-09-30 12:30:00,12.98,13.16,12.97,13.01,141700.0,10.587,10.7338,10.5788,10.6115,141700.0
2008-09-30 13:00:00,13.02,13.15,12.99,13.15,132600.0,10.6196,10.7256,10.5951,10.7256,132600.0
2008-09-30 13:30:00,13.15,13.18,12.93,12.99,162500.0,10.7256,10.7501,10.5462,10.5951,162500.0
2008-09-30 14:00:00,13.0,13.3,12.9,13.24,338300.0,10.6033,10.848,10.5217,10.7991,338300.0
2008-09-30 14:30:00,13.24,13.26,13.07,13.13,182700.0,10.7991,10.8154,10.6604,10.7093,182700.0
2008-09-30 15:00:00,13.13,13.16,13.0,13.02,222900.0,10.7093,10.7338,10.6033,10.6196,222900.0
2008-09-30 15:30:00,13.02,13.3,12.98,13.14,651300.0,10.6196,10.848,10.587,10.7175,651300.0
2008-10-01 09:30:00,12.78,13.09,12.4,13.03,261600.0,10.4239,10.6767,10.1139,10.6278,261600.0
2008-10-01 10:00:00,13.03,13.04,12.9,12.99,371800.0,10.6278,10.6359,10.5217,10.5951,371800.0
2008-10-01 10:30:00,12.98,13.03,12.9,13.0,279900.0,10.587,10.6278,10.5217,10.6033,279900.0
2008-10-01 11:00:00,13.02,13.04,12.87,12.94,348500.0,10.6196,10.6359,10.4973,10.5544,348500.0
2008-10-01 11:30:00,12.94,13.03,12.85,12.9,216100.0,10.5544,10.6278,10.481,10.5217,216100.0
2008-10-01 12:00:00,12.9,12.93,12.82,12.88,183500.0,10.5217,10.5462,10.4565,10.5054,183500.0
2008-10-01 12:30:00,12.89,12.94,12.65,12.7,223200.0,10.5136,10.5544,10.3178,10.3586,223200.0
2008-10-01 13:00:00,12.7,12.72,12.47,12.57,135800.0,10.3586,10.3749,10.171,10.2526,135800.0
2008-10-01 13:30:00,12.55,12.63,12.32,12.49,179500.0,10.2363,10.3015,10.0487,10.1873,179500.0
2008-10-01 14:00:00,12.48,12.49,12.3,12.34,128000.0,10.1792,10.1873,10.0324,10.065,128000.0
2008-10-01 14:30:00,12.33,12.34,12.16,12.25,200000.0,10.0568,10.065,9.9182,9.9916,200000.0
2008-10-01 15:00:00,12.25,12.28,12.15,12.22,180800.0,9.9916,10.016,9.91,9.9671,180800.0
2008-10-01 15:30:00,12.22,12.41,12.15,12.31,346200.0,9.9671,10.1221,9.91,10.0405,346200.0
2008-10-02 09:30:00,12.07,12.85,11.98,12.11,294100.0,9.8448,10.481,9.7714,9.8774,294100.0
2008-10-02 10:00:00,12.11,12.14,11.94,12.04,300400.0,9.8774,9.9019,9.7387,9.8203,300400.0
2008-10-02 10:30:00,12.04,12.07,11.92,11.95,169400.0,9.8203,9.8448,9.7224,9.7469,169400.0
2008-10-02 11:00:00,11.95,12.02,11.83,11.97,121600.0,9.7469,9.804,9.649,9.7632,121600.0
2008-10-02 11:30:00,11.97,12.11,11.94,12.02,84000.0,9.7632,9.8774,9.7387,9.804,84000.0
2008-10-02 12:00:00,12.02,12.1,11.92,12.09,60600.0,9.804,9.8692,9.7224,9.8611,60600.0
2008-10-02 12:30:00,12.1,12.18,11.97,12.01,95700.0,9.8692,9.9345,9.7632,9.7958,95700.0
2008-10-02 13:00:00,12.0,12.02,11.75,11.76,96700.0,9.7877,9.804,9.5838,9.5919,96700.0
2008-10-02 13:30:00,11.76,11.81,11.34,11.49,256400.0,9.5919,9.6327,9.2493,9.3717,256400.0
2008-10-02 14:00:00,11.51,11.53,11.33,11.41,205900.0,9.388,9.4043,9.2412,9.3064,205900.0
2008-10-02 14:30:00,11.42,11.53,11.26,11.5,209200.0,9.3146,9.4043,9.1841,9.3798,209200.0
2008-10-02 15:00:00,11.5,11.52,11.12,11.25,343700.0,9.3798,9.3962,9.0699,9.1759,343700.0
2008-10-02 15:30:00,11.25,11.56,11.16,11.51,440500.0,9.1759,9.4288,9.1025,9.388,440500.0
2008-10-03 09:30:00,11.58,11.75,11.45,11.51,119300.0,9.4451,9.5838,9.3391,9.388,119300.0
2008-10-03 10:00:00,11.52,11.54,11.06,11.06,209300.0,9.3962,9.4125,9.021,9.021,209300.0
2008-10-03 10:30:00,11.06,11.22,11.0,11.12,171500.0,9.021,9.1515,8.972,9.0699,171500.0
2008-10-03 11:00:00,11.13,11.2,11.03,11.08,87400.0,9.0781,9.1352,8.9965,9.0373,87400.0
2008-10-03 11:30:00,11.08,11.14,11.01,11.09,86300.0,9.0373,9.0862,8.9802,9.0454,86300.0
2008-10-03 12:00:00,11.11,11.25,11.03,11.18,83100.0,9.0617,9.1759,8.9965,9.1188,83100.0
2008-10-03 12:30:00,11.18,11.35,11.17,11.31,77100.0,9.1188,9.2575,9.1107,9.2249,77100.0
2008-10-03 13:00:00,11.31,11.44,11.1,11.13,114200.0,9.2249,9.3309,9.0536,9.0781,114200.0
2008-10-03 13:30:00,11.14,11.28,10.9,11.08,173200.0,9.0862,9.2004,8.8905,9.0373,173200.0
2008-10-03 14:00:00,11.11,11.15,10.7,10.75,71200.0,9.0617,9.0944,8.7273,8.7681,71200.0
2008-10-03 14:30:00,10.73,10.84,10.67,10.84,186700.0,8.7518,8.8415,8.7029,8.8415,186700.0
2008-10-03 15:00:00,10.83,10.84,10.5,10.58,183200.0,8.8334,8.8415,8.5642,8.6295,183200.0
2008-10-03 15:30:00,10.58,10.68,10.48,10.56,227700.0,8.6295,8.711,8.5479,8.6131,227700.0
2008-10-06 09:30:00,10.25,10.36,10.0,10.15,179300.0,8.3603,8.45,8.1564,8.2787,179300.0
2008-10-06 10:00:00,10.14,10.15,9.87,9.96,258100.0,8.2706,8.2787,8.0504,8.1238,258100.0
2008-10-06 10:30:00,9.95,9.95,9.55,9.72,227600.0,8.1156,8.1156,7.7893,7.928,227600.0
2008-10-06 11:00:00,9.72,10.14,9.72,10.01,149500.0,7.928,8.2706,7.928,8.1645,149500.0
2008-10-06 11:30:00,10.0,10.07,9.88,9.89,103800.0,8.1564,8.2135,8.0585,8.0667,103800.0
2008-10-06 12:00:00,9.9,9.94,9.8,9.85,91100.0,8.0748,8.1074,7.9933,8.034,91100.0
2008-10-06 12:30:00,9.85,9.97,9.76,9.76,120900.0,8.034,8.1319,7.9606,7.9606,120900.0
2008-10-06 13:00:00,9.76,9.85,9.69,9.72,78600.0,7.9606,8.034,7.9035,7.928,78600.0
2008-10-06 13:30:00,9.71,9.72,9.31,9.42,263100.0,7.9199,7.928,7.5936,7.6833,263100.0
2008-10-06 14:00:00,9.42,9.49,9.25,9.3,112400.0,7.6833,7.7404,7.5447,7.5854,112400.0
2008-10-06 14:30:00,9.31,9.38,9.13,9.35,145500.0,7.5936,7.6507,7.4468,7.6262,145500.0
2008-10-06 15:00:00,9.34,9.62,9.24,9.56,329100.0,7.6181,7.8464,7.5365,7.7975,329100.0
2008-10-06 15:30:00,9.56,9.88,9.5,9.82,401400.0,7.7975,8.0585,7.7486,8.0096,401400.0
2008-10-07 09:30:00,10.0,10.5,9.78,10.2,257300.0,8.1564,8.5642,7.9769,8.3195,257300.0
2008-10-07 10:00:00,10.21,10.46,10.11,10.46,152200.0,8.3277,8.5316,8.2461,8.5316,152200.0
2008-10-07 10:30:00,10.46,10.46,10.23,10.23,129400.0,8.5316,8.5316,8.344,8.344,129400.0
2008-10-07 11:00:00,10.24,10.34,10.0,10.0,379600.0,8.3521,8.4337,8.1564,8.1564,379600.0
2008-10-07 11:30:00,10.01,10.25,9.94,10.01,112500.0,8.1645,8.3603,8.1074,8.1645,112500.0
2008-10-07 12:00:00,9.98,9.98,9.86,9.87,113400.0,8.1401,8.1401,8.0422,8.0504,113400.0
2008-10-07 12:30:00,9.87,9.9,9.68,9.72,80600.0,8.0504,8.0748,7.8954,7.928,80600.0
2008-10-07 13:00:00,9.75,9.82,9.55,9.6,169300.0,7.9525,8.0096,7.7893,7.8301,169300.0
2008-10-07 13:30:00,9.61,9.7,9.51,9.55,143500.0,7.8383,7.9117,7.7567,7.7893,143500.0
2008-10-07 14:00:00,9.52,9.97,9.5,9.88,248800.0,7.7649,8.1319,7.7486,8.0585,248800.0
2008-10-07 14:30:00,9.89,10.09,9.72,9.73,212600.0,8.0667,8.2298,7.928,7.9362,212600.0
2008-10-07 15:00:00,9.73,9.76,9.45,9.58,145900.0,7.9362,7.9606,7.7078,7.8138,145900.0
2008-10-07 15:30:00,9.59,9.63,9.3,9.35,198700.0,7.822,7.8546,7.5854,7.6262,198700.0
2008-10-08 09:30:00,9.12,9.66,9.04,9.55,165300.0,7.4386,7.8791,7.3734,7.7893,165300.0
2008-10-08 10:00:00,9.54,9.69,9.25,9.29,115800.0,7.7812,7.9035,7.5447,7.5773,115800.0
2008-10-08 10:30:00,9.29,9.37,9.0,9.27,105200.0,7.5773,7.6425,7.3407,7.561,105200.0
2008-10-08 11:00:00,9.22,9.46,9.1,9.44,89700.0,7.5202,7.7159,7.4223,7.6996,89700.0
2008-10-08 11:30:00,9.41,9.42,9.1,9.33,68100.0,7.6752,7.6833,7.4223,7.6099,68100.0
2008-10-08 12:00:00,9.34,9.34,9.02,9.02,59200.0,7.6181,7.6181,7.3571,7.3571,59200.0
2008-10-08 12:30:00,9.03,9.22,9.0,9.18,86600.0,7.3652,7.5202,7.3407,7.4876,86600.0
2008-10-08 13:00:00,9.2,9.49,9.2,9.33,73900.0,7.5039,7.7404,7.5039,7.6099,73900.0
2008-10-08 13:30:00,9.32,9.74,9.3,9.74,84200.0,7.6018,7.9443,7.5854,7.9443,84200.0
2008-10-08 14:00:00,9.73,9.97,9.69,9.92,133400.0,7.9362,8.1319,7.9035,8.0911,133400.0
2008-10-08 14:30:00,9.92,9.96,9.77,9.86,118700.0,8.0911,8.1238,7.9688,8.0422,118700.0
2008-10-08 15:00:00,9.86,9.92,9.68,9.86,148500.0,8.0422,8.0911,7.8954,8.0422,148500.0
2008-10-08 15:30:00,9.85,9.94,9.65,9.7,264000.0,8.034,8.1074,7.8709,7.9117,264000.0
2008-10-09 09:30:00,9.69,10.09,9.69,9.76,108600.0,7.9035,8.2298,7.9035,7.9606,108600.0
2008-10-09 10:00:00,9.75,9.9,9.51,9.51,72100.0,7.9525,8.0748,7.7567,7.7567,72100.0
2008-10-09 10:30:00,9.52,9.55,9.31,9.34,52500.0,7.7649,7.7893,7.5936,7.6181,52500.0
2008-10-09 11:00:00,9.33,9.55,9.16,9.48,136100.0,7.6099,7.7893,7.4713,7.7323,136100.0
2008-10-09 11:30:00,9.49,9.64,9.42,9.43,80800.0,7.7404,7.8628,7.6833,7.6915,80800.0
2008-10-09 12:00:00,9.45,9.54,9.4,9.44,61000.0,7.7078,7.7812,7.667,7.6996,61000.0
2008-10-09 12:30:00,9.43,9.45,9.29,9.31,40600.0,7.6915,7.7078,7.5773,7.5936,40600.0
2008-10-09 13:00:00,9.32,9.57,9.32,9.49,60100.0,7.6018,7.8057,7.6018,7.7404,60100.0
2008-10-09 13:30:00,9.5,9.51,9.32,9.33,35800.0,7.7486,7.7567,7.6018,7.6099,35800.0
2008-10-09 14:00:00,9.36,9.49,9.35,9.42,81000.0,7.6344,7.7404,7.6262,7.6833,81000.0
2008-10-09 14:30:00,9.42,9.45,9.17,9.18,64600.0,7.6833,7.7078,7.4794,7.4876,64600.0
2008-10-09 15:00:00,9.16,9.17,8.77,8.8,217400.0,7.4713,7.4794,7.1532,7.1776,217400.0
2008-10-09 15:30:00,8.78,8.85,8.1,8.29,724500.0,7.1613,7.2184,6.6067,6.7616,724500.0
2008-10-10 09:30:00,8.1,8.28,7.35,8.0,397500.0,6.6067,6.7535,5.9949,6.5251,397500.0
2008-10-10 10:00:00,7.96,8.31,7.91,7.97,381200.0,6.4925,6.778,6.4517,6.5006,381200.0
2008-10-10 10:30:00,7.98,8.03,7.52,7.65,351000.0,6.5088,6.5496,6.1336,6.2396,351000.0
2008-10-10 11:00:00,7.63,7.75,7.35,7.39,258900.0,6.2233,6.3212,5.9949,6.0276,258900.0
2008-10-10 11:30:00,7.38,7.45,7.15,7.25,245600.0,6.0194,6.0765,5.8318,5.9134,245600.0
2008-10-10 12:00:00,7.25,7.42,7.05,7.06,220100.0,5.9134,6.052,5.7503,5.7584,220100.0
2008-10-10 12:30:00,7.04,7.11,6.84,6.99,340400.0,5.7421,5.7992,5.579,5.7013,340400.0
2008-10-10 13:00:00,7.0,7.02,6.8,6.82,159100.0,5.7095,5.7258,5.5463,5.5627,159100.0
2008-10-10 13:30:00,6.81,6.85,6.55,6.61,238600.0,5.5545,5.5871,5.3424,5.3914,238600.0
2008-10-10 14:00:00,6.6,6.85,6.55,6.73,342400.0,5.3832,5.5871,5.3424,5.4892,342400.0
2008-10-10 14:30:00,6.73,7.03,6.72,6.92,531400.0,5.4892,5.7339,5.4811,5.6442,531400.0
2008-10-10 15:00:00,6.9,8.1,6.88,8.07,536400.0,5.6279,6.6067,5.6116,6.5822,536400.0
2008-10-10 15:30:00,8.08,8.29,7.76,7.99,468300.0,6.5904,6.7616,6.3294,6.517,468300.0
2008-10-13 09:30:00,9.45,9.66,8.78,8.79,353200.0,7.7078,7.8791,7.1613,7.1695,353200.0
2008-10-13 10:00:00,8.79,8.87,8.62,8.84,227200.0,7.1695,7.2347,7.0308,7.2102,227200.0
2008-10-13 10:30:00,8.84,8.86,8.67,8.77,127600.0,7.2102,7.2266,7.0716,7.1532,127600.0
2008-10-13 11:00:00,8.77,8.79,8.53,8.57,139100.0,7.1532,7.1695,6.9574,6.99,139100.0
2008-10-13 11:30:00,8.56,8.6,8.47,8.5,104700.0,6.9819,7.0145,6.9085,6.9329,104700.0
2008-10-13 12:00:00,8.5,8.54,8.38,8.45,151100.0,6.9329,6.9656,6.8351,6.8921,151100.0
2008-10-13 12:30:00,8.44,8.52,8.38,8.48,114500.0,6.884,6.9492,6.8351,6.9166,114500.0
2008-10-13 13:00:00,8.49,8.49,8.41,8.42,114700.0,6.9248,6.9248,6.8595,6.8677,114700.0
2008-10-13 13:30:00,8.42,8.47,8.38,8.4,137200.0,6.8677,6.9085,6.8351,6.8514,137200.0
2008-10-13 14:00:00,8.4,8.4,8.27,8.29,91300.0,6.8514,6.8514,6.7453,6.7616,91300.0
2008-10-13 14:30:00,8.27,8.4,8.23,8.39,85100.0,6.7453,6.8514,6.7127,6.8432,85100.0
2008-10-13 15:00:00,8.39,8.56,8.35,8.53,184600.0,6.8432,6.9819,6.8106,6.9574,184600.0
2008-10-13 15:30:00,8.52,8.56,8.35,8.5,469700.0,6.9492,6.9819,6.8106,6.9329,469700.0
2008-10-14 09:30:00,9.46,9.46,8.63,8.64,515100.0,7.7159,7.7159,7.039,7.0471,515100.0
2008-10-14 10:00:00,8.62,8.7,8.38,8.41,188500.0,7.0308,7.0961,6.8351,6.8595,188500.0
2008-10-14 10:30:00,8.41,8.5,8.17,8.44,188400.0,6.8595,6.9329,6.6638,6.884,188400.0
2008-10-14 11:00:00,8.44,8.45,8.29,8.44,120800.0,6.884,6.8921,6.7616,6.884,120800.0
2008-10-14 11:30:00,8.44,8.47,8.27,8.34,127200.0,6.884,6.9085,6.7453,6.8024,127200.0
2008-10-14 12:00:00,8.31,8.33,8.25,8.27,80700.0,6.778,6.7943,6.729,6.7453,80700.0
2008-10-14 12:30:00,8.26,8.31,8.15,8.17,117600.0,6.7372,6.778,6.6475,6.6638,117600.0
2008-10-14 13:00:00,8.17,8.22,8.13,8.19,76700.0,6.6638,6.7046,6.6311,6.6801,76700.0
2008-10-14 13:30:00,8.18,8.21,8.02,8.04,143500.0,6.6719,6.6964,6.5414,6.5577,143500.0
2008-10-14 14:00:00,8.04,8.04,7.82,7.91,182000.0,6.5577,6.5577,6.3783,6.4517,182000.0
2008-10-14 14:30:00,7.92,7.96,7.65,7.73,161900.0,6.4599,6.4925,6.2396,6.3049,161900.0
2008-10-14 15:00:00,7.74,7.81,7.69,7.74,209000.0,6.313,6.3701,6.2723,6.313,209000.0
2008-10-14 15:30:00,7.76,7.91,7.6,7.63,408900.0,6.3294,6.4517,6.1989,6.2233,408900.0
2008-10-15 09:30:00,7.63,7.8,7.42,7.59,169000.0,6.2233,6.362,6.052,6.1907,169000.0
2008-10-15 10:00:00,7.59,7.8,7.55,7.8,119300.0,6.1907,6.362,6.1581,6.362,119300.0
2008-10-15 10:30:00,7.8,7.98,7.74,7.85,183400.0,6.362,6.5088,6.313,6.4028,183400.0
2008-10-15 11:00:00,7.85,7.98,7.83,7.95,90500.0,6.4028,6.5088,6.3865,6.4843,90500.0
2008-10-15 11:30:00,7.95,8.03,7.9,7.99,183500.0,6.4843,6.5496,6.4435,6.517,183500.0
2008-10-15 12:00:00,7.99,8.02,7.86,7.88,91200.0,6.517,6.5414,6.4109,6.4272,91200.0
2008-10-15 12:30:00,7.88,7.9,7.82,7.83,244100.0,6.4272,6.4435,6.3783,6.3865,244100.0
2008-10-15 13:00:00,7.83,7.94,7.78,7.93,331200.0,6.3865,6.4762,6.3457,6.468,331200.0
2008-10-15 13:30:00,7.94,7.96,7.78,7.8,220200.0,6.4762,6.4925,6.3457,6.362,220200.0
2008-10-15 14:00:00,7.79,7.8,7.49,7.68,249500.0,6.3538,6.362,6.1091,6.2641,249500.0
2008-10-15 14:30:00,7.68,7.83,7.68,7.72,378600.0,6.2641,6.3865,6.2641,6.2967,378600.0
2008-10-15 15:00:00,7.73,7.95,7.7,7.71,253100.0,6.3049,6.4843,6.2804,6.2886,253100.0
2008-10-15 15:30:00,7.72,7.76,7.57,7.75,436500.0,6.2967,6.3294,6.1744,6.3212,436500.0
2008-10-16 09:30:00,7.8,8.31,7.76,7.85,178300.0,6.362,6.778,6.3294,6.4028,178300.0
2008-10-16 10:00:00,7.83,7.92,7.6,7.61,177000.0,6.3865,6.4599,6.1989,6.207,177000.0
2008-10-16 10:30:00,7.6,7.62,7.43,7.51,184400.0,6.1989,6.2152,6.0602,6.1254,184400.0
2008-10-16 11:00:00,7.51,7.6,7.43,7.55,133600.0,6.1254,6.1989,6.0602,6.1581,133600.0
2008-10-16 11:30:00,7.57,7.89,7.56,7.78,155100.0,6.1744,6.4354,6.1662,6.3457,155100.0
2008-10-16 12:00:00,7.77,7.89,7.64,7.7,239200.0,6.3375,6.4354,6.2315,6.2804,239200.0
2008-10-16 12:30:00,7.69,7.78,7.53,7.63,123700.0,6.2723,6.3457,6.1418,6.2233,123700.0
2008-10-16 13:00:00,7.62,7.7,7.44,7.44,132700.0,6.2152,6.2804,6.0684,6.0684,132700.0
2008-10-16 13:30:00,7.44,7.57,7.32,7.53,110100.0,6.0684,6.1744,5.9705,6.1418,110100.0
2008-10-16 14:00:00,7.53,7.56,7.33,7.33,121700.0,6.1418,6.1662,5.9786,5.9786,121700.0
2008-10-16 14:30:00,7.33,7.47,7.25,7.39,234200.0,5.9786,6.0928,5.9134,6.0276,234200.0
2008-10-16 15:00:00,7.39,7.69,7.3,7.51,257600.0,6.0276,6.2723,5.9542,6.1254,257600.0
2008-10-16 15:30:00,7.51,7.64,7.36,7.56,603000.0,6.1254,6.2315,6.0031,6.1662,603000.0
2008-10-17 09:30:00,7.37,7.5,7.25,7.46,119300.0,6.0113,6.1173,5.9134,6.0847,119300.0
2008-10-17 10:00:00,7.45,7.5,7.17,7.26,118300.0,6.0765,6.1173,5.8481,5.9215,118300.0
2008-10-17 10:30:00,7.28,7.28,7.07,7.2,156900.0,5.9379,5.9379,5.7666,5.8726,156900.0
2008-10-17 11:00:00,7.2,7.34,7.18,7.22,119900.0,5.8726,5.9868,5.8563,5.8889,119900.0
2008-10-17 11:30:00,7.23,7.23,7.15,7.21,62200.0,5.8971,5.8971,5.8318,5.8808,62200.0
2008-10-17 12:00:00,7.22,7.31,7.21,7.3,76600.0,5.8889,5.9623,5.8808,5.9542,76600.0
2008-10-17 12:30:00,7.29,7.32,7.22,7.23,203500.0,5.946,5.9705,5.8889,5.8971,203500.0
2008-10-17 13:00:00,7.24,7.49,7.21,7.49,144700.0,5.9052,6.1091,5.8808,6.1091,144700.0
2008-10-17 13:30:00,7.5,7.79,7.49,7.68,170600.0,6.1173,6.3538,6.1091,6.2641,170600.0
2008-10-17 14:00:00,7.68,7.69,7.56,7.58,102000.0,6.2641,6.2723,6.1662,6.1825,102000.0
2008-10-17 14:30:00,7.59,7.6,7.35,7.56,133400.0,6.1907,6.1989,5.9949,6.1662,133400.0
2008-10-17 15:00:00,7.57,7.71,7.43,7.58,141500.0,6.1744,6.2886,6.0602,6.1825,141500.0
2008-10-17 15:30:00,7.58,7.6,7.45,7.47,231900.0,6.1825,6.1989,6.0765,6.0928,231900.0
2008-10-20 09:30:00,7.73,7.74,7.55,7.65,112800.0,6.3049,6.313,6.1581,6.2396,112800.0
2008-10-20 10:00:00,7.64,7.74,7.61,7.67,72600.0,6.2315,6.313,6.207,6.2559,72600.0
2008-10-20 10:30:00,7.65,7.76,7.58,7.66,95600.0,6.2396,6.3294,6.1825,6.2478,95600.0
2008-10-20 11:00:00,7.66,7.66,7.54,7.63,89800.0,6.2478,6.2478,6.1499,6.2233,89800.0
2008-10-20 11:30:00,7.64,7.71,7.58,7.59,80600.0,6.2315,6.2886,6.1825,6.1907,80600.0
2008-10-20 12:00:00,7.59,7.6,7.46,7.52,116700.0,6.1907,6.1989,6.0847,6.1336,116700.0
2008-10-20 12:30:00,7.52,7.58,7.48,7.5,58800.0,6.1336,6.1825,6.101,6.1173,58800.0
2008-10-20 13:00:00,7.5,7.5,7.43,7.47,72600.0,6.1173,6.1173,6.0602,6.0928,72600.0
2008-10-20 13:30:00,7.47,7.5,7.47,7.48,53500.0,6.0928,6.1173,6.0928,6.101,53500.0
2008-10-20 14:00:00,7.47,7.48,7.4,7.4,78500.0,6.0928,6.101,6.0357,6.0357,78500.0
2008-10-20 14:30:00,7.4,7.44,7.38,7.43,91100.0,6.0357,6.0684,6.0194,6.0602,91100.0
2008-10-20 15:00:00,7.42,7.5,7.38,7.49,113000.0,6.052,6.1173,6.0194,6.1091,113000.0
2008-10-20 15:30:00,7.49,7.53,7.44,7.49,220700.0,6.1091,6.1418,6.0684,6.1091,220700.0
2008-10-21 09:30:00,7.48,7.78,7.43,7.58,109400.0,6.101,6.3457,6.0602,6.1825,109400.0
2008-10-21 10:00:00,7.58,7.6,7.38,7.48,130700.0,6.1825,6.1989,6.0194,6.101,130700.0
2008-10-21 10:30:00,7.46,7.53,7.45,7.51,131300.0,6.0847,6.1418,6.0765,6.1254,131300.0
2008-10-21 11:00:00,7.51,7.55,7.51,7.52,127900.0,6.1254,6.1581,6.1254,6.1336,127900.0
2008-10-21 11:30:00,7.52,7.56,7.38,7.38,177000.0,6.1336,6.1662,6.0194,6.0194,177000.0
2008-10-21 12:00:00,7.38,7.5,7.36,7.5,117600.0,6.0194,6.1173,6.0031,6.1173,117600.0
2008-10-21 12:30:00,7.5,7.51,7.45,7.46,115100.0,6.1173,6.1254,6.0765,6.0847,115100.0
2008-10-21 13:00:00,7.46,7.49,7.39,7.48,82400.0,6.0847,6.1091,6.0276,6.101,82400.0
2008-10-21 13:30:00,7.49,7.5,7.45,7.49,49800.0,6.1091,6.1173,6.0765,6.1091,49800.0
2008-10-21 14:00:00,7.5,7.52,7.46,7.52,119000.0,6.1173,6.1336,6.0847,6.1336,119000.0
2008-10-21 14:30:00,7.52,7.53,7.49,7.5,79400.0,6.1336,6.1418,6.1091,6.1173,79400.0
2008-10-21 15:00:00,7.5,7.5,7.34,7.35,167100.0,6.1173,6.1173,5.9868,5.9949,167100.0
2008-10-21 15:30:00,7.34,7.36,7.21,7.27,240300.0,5.9868,6.0031,5.8808,5.9297,240300.0
2008-10-22 09:30:00,7.2,7.2,6.9,6.93,179900.0,5.8726,5.8726,5.6279,5.6524,179900.0
2008-10-22 10:00:00,6.93,7.02,6.81,6.92,98800.0,5.6524,5.7258,5.5545,5.6442,98800.0
2008-10-22 10:30:00,6.91,7.3,6.89,7.12,129800.0,5.6361,5.9542,5.6198,5.8073,129800.0
2008-10-22 11:00:00,7.14,7.16,7.07,7.08,38800.0,5.8237,5.84,5.7666,5.7747,38800.0
2008-10-22 11:30:00,7.09,7.2,7.03,7.18,57800.0,5.7829,5.8726,5.7339,5.8563,57800.0
2008-10-22 12:00:00,7.18,7.18,7.03,7.09,45500.0,5.8563,5.8563,5.7339,5.7829,45500.0
2008-10-22 12:30:00,7.09,7.1,7.01,7.09,29700.0,5.7829,5.791,5.7176,5.7829,29700.0
2008-10-22 13:00:00,7.08,7.09,7.0,7.01,128900.0,5.7747,5.7829,5.7095,5.7176,128900.0
2008-10-22 13:30:00,7.01,7.02,6.95,6.95,59500.0,5.7176,5.7258,5.6687,5.6687,59500.0
2008-10-22 14:00:00,6.95,6.97,6.89,6.9,77200.0,5.6687,5.685,5.6198,5.6279,77200.0
2008-10-22 14:30:00,6.91,6.94,6.87,6.91,141400.0,5.6361,5.6605,5.6034,5.6361,141400.0
2008-10-22 15:00:00,6.91,6.91,6.8,6.8,143300.0,5.6361,5.6361,5.5463,5.5463,143300.0
2008-10-22 15:30:00,6.81,6.9,6.69,6.88,263800.0,5.5545,5.6279,5.4566,5.6116,263800.0
2008-10-23 09:30:00,6.99,7.33,6.8,6.92,235400.0,5.7013,5.9786,5.5463,5.6442,235400.0
2008-10-23 10:00:00,6.93,6.97,6.87,6.87,130400.0,5.6524,5.685,5.6034,5.6034,130400.0
2008-10-23 10:30:00,6.85,6.93,6.82,6.9,120100.0,5.5871,5.6524,5.5627,5.6279,120100.0
2008-10-23 11:00:00,6.9,6.91,6.71,6.72,100100.0,5.6279,5.6361,5.4729,5.4811,100100.0
2008-10-23 11:30:00,6.73,6.75,6.66,6.68,86900.0,5.4892,5.5056,5.4322,5.4485,86900.0
2008-10-23 12:00:00,6.68,6.68,6.5,6.52,101700.0,5.4485,5.4485,5.3017,5.318,101700.0
2008-10-23 12:30:00,6.51,6.54,6.45,6.46,140000.0,5.3098,5.3343,5.2609,5.269,140000.0
2008-10-23 13:00:00,6.46,6.47,6.32,6.35,146800.0,5.269,5.2772,5.1548,5.1793,146800.0
2008-10-23 13:30:00,6.35,6.41,6.26,6.29,157300.0,5.1793,5.2282,5.1059,5.1304,157300.0
2008-10-23 14:00:00,6.29,6.29,6.11,6.14,121400.0,5.1304,5.1304,4.9836,5.008,121400.0
2008-10-23 14:30:00,6.14,6.16,6.01,6.04,246500.0,5.008,5.0243,4.902,4.9265,246500.0
2008-10-23 15:00:00,6.03,6.18,5.96,6.08,311900.0,4.9183,5.0406,4.8612,4.9591,311900.0
2008-10-23 15:30:00,6.09,6.36,6.01,6.3,319700.0,4.9672,5.1875,4.902,5.1385,319700.0
2008-10-24 09:30:00,6.06,6.06,5.75,5.76,152000.0,4.9428,4.9428,4.6899,4.6981,152000.0
2008-10-24 10:00:00,5.76,5.8,5.67,5.76,147200.0,4.6981,4.7307,4.6247,4.6981,147200.0
2008-10-24 10:30:00,5.76,6.03,5.75,6.01,111000.0,4.6981,4.9183,4.6899,4.902,111000.0
2008-10-24 11:00:00,6.01,6.12,5.99,6.05,78000.0,4.902,4.9917,4.8857,4.9346,78000.0
2008-10-24 11:30:00,6.05,6.18,6.03,6.1,58800.0,4.9346,5.0406,4.9183,4.9754,58800.0
2008-10-24 12:00:00,6.11,6.18,6.07,6.07,32100.0,4.9836,5.0406,4.9509,4.9509,32100.0
2008-10-24 12:30:00,6.08,6.09,5.85,5.94,82900.0,4.9591,4.9672,4.7715,4.8449,82900.0
2008-10-24 13:00:00,5.95,6.0,5.92,5.93,59700.0,4.8531,4.8938,4.8286,4.8367,59700.0
2008-10-24 13:30:00,5.92,5.93,5.76,5.82,74600.0,4.8286,4.8367,4.6981,4.747,74600.0
2008-10-24 14:00:00,5.8,5.81,5.74,5.74,79900.0,4.7307,4.7389,4.6818,4.6818,79900.0
2008-10-24 14:30:00,5.75,5.85,5.73,5.83,155800.0,4.6899,4.7715,4.6736,4.7552,155800.0
2008-10-24 15:00:00,5.84,5.94,5.76,5.89,177700.0,4.7633,4.8449,4.6981,4.8041,177700.0
2008-10-24 15:30:00,5.9,6.01,5.84,5.89,214300.0,4.8123,4.902,4.7633,4.8041,214300.0
2008-10-27 09:30:00,5.87,6.04,5.81,6.0,205200.0,4.7878,4.9265,4.7389,4.8938,205200.0
2008-10-27 10:00:00,6.0,6.15,5.93,5.93,149600.0,4.8938,5.0162,4.8367,4.8367,149600.0
2008-10-27 10:30:00,5.93,5.93,5.72,5.83,69900.0,4.8367,4.8367,4.6655,4.7552,69900.0
2008-10-27 11:00:00,5.84,5.9,5.78,5.81,67800.0,4.7633,4.8123,4.7144,4.7389,67800.0
2008-10-27 11:30:00,5.82,5.9,5.78,5.8,43400.0,4.747,4.8123,4.7144,4.7307,43400.0
2008-10-27 12:00:00,5.81,5.9,5.81,5.86,49900.0,4.7389,4.8123,4.7389,4.7796,49900.0
2008-10-27 12:30:00,5.86,5.97,5.85,5.95,33400.0,4.7796,4.8694,4.7715,4.8531,33400.0
2008-10-27 13:00:00,5.94,6.0,5.9,5.99,71800.0,4.8449,4.8938,4.8123,4.8857,71800.0
2008-10-27 13:30:00,5.98,6.0,5.91,5.92,99100.0,4.8775,4.8938,4.8204,4.8286,99100.0
2008-10-27 14:00:00,5.91,5.93,5.85,5.87,90200.0,4.8204,4.8367,4.7715,4.7878,90200.0
2008-10-27 14:30:00,5.87,5.87,5.72,5.73,87500.0,4.7878,4.7878,4.6655,4.6736,87500.0
2008-10-27 15:00:00,5.72,5.81,5.72,5.8,96400.0,4.6655,4.7389,4.6655,4.7307,96400.0
2008-10-27 15:30:00,5.81,5.89,5.77,5.77,277800.0,4.7389,4.8041,4.7062,4.7062,277800.0
2008-10-28 09:30:00,5.97,6.06,5.89,6.04,127700.0,4.8694,4.9428,4.8041,4.9265,127700.0
2008-10-28 10:00:00,6.02,6.03,5.78,5.86,83500.0,4.9101,4.9183,4.7144,4.7796,83500.0
2008-10-28 10:30:00,5.85,5.91,5.72,5.74,73300.0,4.7715,4.8204,4.6655,4.6818,73300.0
2008-10-28 11:00:00,5.74,5.83,5.71,5.83,60700.0,4.6818,4.7552,4.6573,4.7552,60700.0
2008-10-28 11:30:00,5.81,5.86,5.81,5.84,46600.0,4.7389,4.7796,4.7389,4.7633,46600.0
2008-10-28 12:00:00,5.83,5.84,5.73,5.73,64500.0,4.7552,4.7633,4.6736,4.6736,64500.0
2008-10-28 12:30:00,5.73,5.81,5.72,5.77,55800.0,4.6736,4.7389,4.6655,4.7062,55800.0
2008-10-28 13:00:00,5.77,5.79,5.72,5.73,86500.0,4.7062,4.7225,4.6655,4.6736,86500.0
2008-10-28 13:30:00,5.73,5.74,5.67,5.67,82300.0,4.6736,4.6818,4.6247,4.6247,82300.0
2008-10-28 14:00:00,5.67,5.7,5.67,5.69,57500.0,4.6247,4.6491,4.6247,4.641,57500.0
2008-10-28 14:30:00,5.69,6.05,5.68,6.04,212500.0,4.641,4.9346,4.6328,4.9265,212500.0
2008-10-28 15:00:00,6.05,6.19,5.97,6.15,202900.0,4.9346,5.0488,4.8694,5.0162,202900.0
2008-10-28 15:30:00,6.16,6.56,6.06,6.53,315400.0,5.0243,5.3506,4.9428,5.3261,315400.0
2008-10-29 09:30:00,6.74,6.82,6.61,6.67,147700.0,5.4974,5.5627,5.3914,5.4403,147700.0
2008-10-29 10:00:00,6.67,6.96,6.65,6.92,92900.0,5.4403,5.6768,5.424,5.6442,92900.0
2008-10-29 10:30:00,6.91,6.91,6.71,6.76,121200.0,5.6361,5.6361,5.4729,5.5137,121200.0
2008-10-29 11:00:00,6.74,6.8,6.69,6.8,62500.0,5.4974,5.5463,5.4566,5.5463,62500.0
2008-10-29 11:30:00,6.8,6.98,6.79,6.98,82800.0,5.5463,5.6932,5.5382,5.6932,82800.0
2008-10-29 12:00:00,6.97,7.13,6.96,7.1,107300.0,5.685,5.8155,5.6768,5.791,107300.0
2008-10-29 12:30:00,7.11,7.2,7.09,7.09,50400.0,5.7992,5.8726,5.7829,5.7829,50400.0
2008-10-29 13:00:00,7.1,7.2,7.02,7.17,72000.0,5.791,5.8726,5.7258,5.8481,72000.0
2008-10-29 13:30:00,7.19,7.34,7.18,7.31,108400.0,5.8644,5.9868,5.8563,5.9623,108400.0
2008-10-29 14:00:00,7.3,7.32,7.13,7.15,141400.0,5.9542,5.9705,5.8155,5.8318,141400.0
2008-10-29 14:30:00,7.16,7.36,6.99,7.2,201600.0,5.84,6.0031,5.7013,5.8726,201600.0
2008-10-29 15:00:00,7.2,7.64,7.11,7.59,257100.0,5.8726,6.2315,5.7992,6.1907,257100.0
2008-10-29 15:30:00,7.58,7.67,7.32,7.37,456700.0,6.1825,6.2559,5.9705,6.0113,456700.0
2008-10-30 09:30:00,7.4,7.65,7.34,7.5,213300.0,6.0357,6.2396,5.9868,6.1173,213300.0
2008-10-30 10:00:00,7.5,7.56,7.25,7.35,143200.0,6.1173,6.1662,5.9134,5.9949,143200.0
2008-10-30 10:30:00,7.36,7.45,7.29,7.41,109800.0,6.0031,6.0765,5.946,6.0439,109800.0
2008-10-30 11:00:00,7.41,7.43,7.34,7.34,75600.0,6.0439,6.0602,5.9868,5.9868,75600.0
2008-10-30 11:30:00,7.35,7.36,7.11,7.11,115500.0,5.9949,6.0031,5.7992,5.7992,115500.0
2008-10-30 12:00:00,7.11,7.21,7.11,7.14,81300.0,5.7992,5.8808,5.7992,5.8237,81300.0
2008-10-30 12:30:00,7.13,7.21,7.06,7.06,67400.0,5.8155,5.8808,5.7584,5.7584,67400.0
2008-10-30 13:00:00,7.06,7.19,7.05,7.06,80600.0,5.7584,5.8644,5.7503,5.7584,80600.0
2008-10-30 13:30:00,7.05,7.09,7.02,7.08,67700.0,5.7503,5.7829,5.7258,5.7747,67700.0
2008-10-30 14:00:00,7.08,7.22,7.06,7.21,112100.0,5.7747,5.8889,5.7584,5.8808,112100.0
2008-10-30 14:30:00,7.21,7.26,7.13,7.19,125100.0,5.8808,5.9215,5.8155,5.8644,125100.0
2008-10-30 15:00:00,7.19,7.32,7.12,7.32,227700.0,5.8644,5.9705,5.8073,5.9705,227700.0
2008-10-30 15:30:00,7.32,7.36,7.13,7.31,384000.0,5.9705,6.0031,5.8155,5.9623,384000.0
2008-10-31 09:30:00,7.4,7.47,7.17,7.31,136600.0,6.0357,6.0928,5.8481,5.9623,136600.0
2008-10-31 10:00:00,7.32,7.5,7.29,7.4,202300.0,5.9705,6.1173,5.946,6.0357,202300.0
2008-10-31 10:30:00,7.41,7.64,7.4,7.6,176600.0,6.0439,6.2315,6.0357,6.1989,176600.0
2008-10-31 11:00:00,7.62,8.06,7.61,8.05,136700.0,6.2152,6.574,6.207,6.5659,136700.0
2008-10-31 11:30:00,8.05,8.05,7.83,7.83,224400.0,6.5659,6.5659,6.3865,6.3865,224400.0
2008-10-31 12:00:00,7.82,7.83,7.65,7.74,119000.0,6.3783,6.3865,6.2396,6.313,119000.0
2008-10-31 12:30:00,7.74,7.78,7.73,7.73,88600.0,6.313,6.3457,6.3049,6.3049,88600.0
2008-10-31 13:00:00,7.73,7.78,7.7,7.78,124700.0,6.3049,6.3457,6.2804,6.3457,124700.0
2008-10-31 13:30:00,7.78,7.82,7.72,7.74,158000.0,6.3457,6.3783,6.2967,6.313,158000.0
2008-10-31 14:00:00,7.75,7.79,7.72,7.76,163400.0,6.3212,6.3538,6.2967,6.3294,163400.0
2008-10-31 14:30:00,7.76,7.77,7.67,7.74,143200.0,6.3294,6.3375,6.2559,6.313,143200.0
2008-10-31 15:00:00,7.75,7.75,7.58,7.6,211200.0,6.3212,6.3212,6.1825,6.1989,211200.0
2008-10-31 15:30:00,7.61,7.64,7.5,7.61,396700.0,6.207,6.2315,6.1173,6.207,396700.0
2008-11-03 09:30:00,9.1,9.1,8.1,8.14,928400.0,7.4223,7.4223,6.6067,6.6393,928400.0
2008-11-03 10:00:00,8.14,8.26,7.8,8.05,554200.0,6.6393,6.7372,6.362,6.5659,554200.0
2008-11-03 10:30:00,8.05,8.06,7.9,8.0,215200.0,6.5659,6.574,6.4435,6.5251,215200.0
2008-11-03 11:00:00,7.99,8.0,7.91,8.0,147500.0,6.517,6.5251,6.4517,6.5251,147500.0
2008-11-03 11:30:00,8.0,8.25,7.99,8.07,382000.0,6.5251,6.729,6.517,6.5822,382000.0
2008-11-03 12:00:00,8.08,8.48,8.06,8.17,363200.0,6.5904,6.9166,6.574,6.6638,363200.0
2008-11-03 12:30:00,8.18,8.24,8.02,8.08,209700.0,6.6719,6.7209,6.5414,6.5904,209700.0
2008-11-03 13:00:00,8.08,8.24,8.08,8.09,81500.0,6.5904,6.7209,6.5904,6.5985,81500.0
2008-11-03 13:30:00,8.08,8.22,8.06,8.14,153500.0,6.5904,6.7046,6.574,6.6393,153500.0
2008-11-03 14:00:00,8.15,8.15,8.1,8.11,93200.0,6.6475,6.6475,6.6067,6.6148,93200.0
2008-11-03 14:30:00,8.11,8.27,8.1,8.26,194200.0,6.6148,6.7453,6.6067,6.7372,194200.0
2008-11-03 15:00:00,8.27,8.27,8.15,8.23,225700.0,6.7453,6.7453,6.6475,6.7127,225700.0
2008-11-03 15:30:00,8.23,8.38,8.15,8.18,491900.0,6.7127,6.8351,6.6475,6.6719,491900.0
2008-11-04 09:30:00,8.56,8.63,8.24,8.27,304000.0,6.9819,7.039,6.7209,6.7453,304000.0
2008-11-04 10:00:00,8.27,8.4,8.08,8.09,86700.0,6.7453,6.8514,6.5904,6.5985,86700.0
2008-11-04 10:30:00,8.1,8.2,8.01,8.01,119400.0,6.6067,6.6882,6.5333,6.5333,119400.0
2008-11-04 11:00:00,8.01,8.1,8.0,8.05,118900.0,6.5333,6.6067,6.5251,6.5659,118900.0
2008-11-04 11:30:00,8.05,8.21,8.05,8.18,85000.0,6.5659,6.6964,6.5659,6.6719,85000.0
2008-11-04 12:00:00,8.18,8.19,8.08,8.08,57400.0,6.6719,6.6801,6.5904,6.5904,57400.0
2008-11-04 12:30:00,8.08,8.08,7.89,7.9,85800.0,6.5904,6.5904,6.4354,6.4435,85800.0
2008-11-04 13:00:00,7.9,8.0,7.86,7.89,93700.0,6.4435,6.5251,6.4109,6.4354,93700.0
2008-11-04 13:30:00,7.88,7.94,7.87,7.9,38700.0,6.4272,6.4762,6.4191,6.4435,38700.0
2008-11-04 14:00:00,7.9,7.91,7.8,7.89,94100.0,6.4435,6.4517,6.362,6.4354,94100.0
2008-11-04 14:30:00,7.89,7.89,7.6,7.63,145800.0,6.4354,6.4354,6.1989,6.2233,145800.0
2008-11-04 15:00:00,7.62,7.74,7.62,7.74,135000.0,6.2152,6.313,6.2152,6.313,135000.0
2008-11-04 15:30:00,7.74,8.19,7.74,8.1,334700.0,6.313,6.6801,6.313,6.6067,334700.0
2008-11-05 09:30:00,8.02,8.15,7.85,7.99,196600.0,6.5414,6.6475,6.4028,6.517,196600.0
2008-11-05 10:00:00,8.0,8.23,7.99,8.13,122900.0,6.5251,6.7127,6.517,6.6311,122900.0
2008-11-05 10:30:00,8.14,8.18,8.04,8.08,84200.0,6.6393,6.6719,6.5577,6.5904,84200.0
2008-11-05 11:00:00,8.08,8.14,8.03,8.09,50200.0,6.5904,6.6393,6.5496,6.5985,50200.0
2008-11-05 11:30:00,8.09,8.11,7.97,8.04,75500.0,6.5985,6.6148,6.5006,6.5577,75500.0
2008-11-05 12:00:00,8.05,8.09,7.97,7.99,36200.0,6.5659,6.5985,6.5006,6.517,36200.0
2008-11-05 12:30:00,8.0,8.05,7.98,8.02,44400.0,6.5251,6.5659,6.5088,6.5414,44400.0
2008-11-05 13:00:00,8.02,8.09,7.96,8.0,37200.0,6.5414,6.5985,6.4925,6.5251,37200.0
2008-11-05 13:30:00,8.0,8.06,7.95,8.06,56600.0,6.5251,6.574,6.4843,6.574,56600.0
2008-11-05 14:00:00,8.05,8.08,8.01,8.04,78800.0,6.5659,6.5904,6.5333,6.5577,78800.0
2008-11-05 14:30:00,8.03,8.12,8.03,8.1,74900.0,6.5496,6.623,6.5496,6.6067,74900.0
2008-11-05 15:00:00,8.09,8.11,7.93,7.96,89000.0,6.5985,6.6148,6.468,6.4925,89000.0
2008-11-05 15:30:00,7.96,8.0,7.85,7.86,163200.0,6.4925,6.5251,6.4028,6.4109,163200.0
2008-11-06 09:30:00,7.78,7.9,7.5,7.54,100600.0,6.3457,6.4435,6.1173,6.1499,100600.0
2008-11-06 10:00:00,7.52,7.75,7.29,7.3,138600.0,6.1336,6.3212,5.946,5.9542,138600.0
2008-11-06 10:30:00,7.31,7.32,7.13,7.22,99500.0,5.9623,5.9705,5.8155,5.8889,99500.0
2008-11-06 11:00:00,7.21,7.3,7.17,7.23,53300.0,5.8808,5.9542,5.8481,5.8971,53300.0
2008-11-06 11:30:00,7.22,7.22,7.05,7.06,52800.0,5.8889,5.8889,5.7503,5.7584,52800.0
2008-11-06 12:00:00,7.06,7.06,6.89,6.92,114600.0,5.7584,5.7584,5.6198,5.6442,114600.0
2008-11-06 12:30:00,6.92,6.94,6.81,6.86,76600.0,5.6442,5.6605,5.5545,5.5953,76600.0
2008-11-06 13:00:00,6.87,6.9,6.76,6.86,93800.0,5.6034,5.6279,5.5137,5.5953,93800.0
2008-11-06 13:30:00,6.86,6.87,6.74,6.79,64700.0,5.5953,5.6034,5.4974,5.5382,64700.0
2008-11-06 14:00:00,6.79,7.16,6.79,7.13,152900.0,5.5382,5.84,5.5382,5.8155,152900.0
2008-11-06 14:30:00,7.13,7.29,7.13,7.24,88900.0,5.8155,5.946,5.8155,5.9052,88900.0
2008-11-06 15:00:00,7.24,7.26,6.93,6.94,140000.0,5.9052,5.9215,5.6524,5.6605,140000.0
2008-11-06 15:30:00,6.94,7.01,6.8,6.88,211000.0,5.6605,5.7176,5.5463,5.6116,211000.0
2008-11-07 09:30:00,6.88,7.07,6.72,6.78,107300.0,5.6116,5.7666,5.4811,5.53,107300.0
2008-11-07 10:00:00,6.78,6.99,6.78,6.99,120200.0,5.53,5.7013,5.53,5.7013,120200.0
2008-11-07 10:30:00,6.99,7.02,6.9,6.9,79900.0,5.7013,5.7258,5.6279,5.6279,79900.0
2008-11-07 11:00:00,6.9,6.91,6.72,6.72,63400.0,5.6279,5.6361,5.4811,5.4811,63400.0
2008-11-07 11:30:00,6.72,6.76,6.65,6.73,73300.0,5.4811,5.5137,5.424,5.4892,73300.0
2008-11-07 12:00:00,6.73,6.79,6.65,6.67,37000.0,5.4892,5.5382,5.424,5.4403,37000.0
2008-11-07 12:30:00,6.67,6.67,6.6,6.62,51800.0,5.4403,5.4403,5.3832,5.3995,51800.0
2008-11-07 13:00:00,6.61,6.62,6.56,6.61,57100.0,5.3914,5.3995,5.3506,5.3914,57100.0
2008-11-07 13:30:00,6.62,6.62,6.51,6.55,36700.0,5.3995,5.3995,5.3098,5.3424,36700.0
2008-11-07 14:00:00,6.56,6.61,6.55,6.61,49500.0,5.3506,5.3914,5.3424,5.3914,49500.0
2008-11-07 14:30:00,6.6,6.7,6.57,6.6,118400.0,5.3832,5.4648,5.3587,5.3832,118400.0
2008-11-07 15:00:00,6.59,6.6,6.52,6.56,118300.0,5.3751,5.3832,5.318,5.3506,118300.0
2008-11-07 15:30:00,6.56,6.77,6.56,6.75,149600.0,5.3506,5.5219,5.3506,5.5056,149600.0
2008-11-10 09:30:00,7.01,7.17,6.72,6.72,108300.0,5.7176,5.8481,5.4811,5.4811,108300.0
2008-11-10 10:00:00,6.73,6.81,6.65,6.75,66300.0,5.4892,5.5545,5.424,5.5056,66300.0
2008-11-10 10:30:00,6.75,6.78,6.62,6.63,36300.0,5.5056,5.53,5.3995,5.4077,36300.0
2008-11-10 11:00:00,6.63,6.68,6.58,6.66,44300.0,5.4077,5.4485,5.3669,5.4322,44300.0
2008-11-10 11:30:00,6.66,6.68,6.56,6.56,43500.0,5.4322,5.4485,5.3506,5.3506,43500.0
2008-11-10 12:00:00,6.56,6.59,6.54,6.59,46200.0,5.3506,5.3751,5.3343,5.3751,46200.0
2008-11-10 12:30:00,6.59,6.6,6.5,6.51,41400.0,5.3751,5.3832,5.3017,5.3098,41400.0
2008-11-10 13:00:00,6.51,6.51,6.45,6.47,44000.0,5.3098,5.3098,5.2609,5.2772,44000.0
2008-11-10 13:30:00,6.48,6.48,6.41,6.45,36600.0,5.2853,5.2853,5.2282,5.2609,36600.0
2008-11-10 14:00:00,6.46,6.5,6.41,6.41,41000.0,5.269,5.3017,5.2282,5.2282,41000.0
2008-11-10 14:30:00,6.41,6.42,6.3,6.32,85600.0,5.2282,5.2364,5.1385,5.1548,85600.0
2008-11-10 15:00:00,6.32,6.38,6.22,6.22,117200.0,5.1548,5.2038,5.0733,5.0733,117200.0
2008-11-10 15:30:00,6.22,6.26,6.13,6.2,282800.0,5.0733,5.1059,4.9999,5.057,282800.0
2008-11-11 09:30:00,6.22,6.23,5.82,5.88,152500.0,5.0733,5.0814,4.747,4.796,152500.0
2008-11-11 10:00:00,5.88,5.9,5.84,5.89,72100.0,4.796,4.8123,4.7633,4.8041,72100.0
2008-11-11 10:30:00,5.88,5.88,5.81,5.83,65200.0,4.796,4.796,4.7389,4.7552,65200.0
2008-11-11 11:00:00,5.83,5.86,5.77,5.8,92300.0,4.7552,4.7796,4.7062,4.7307,92300.0
2008-11-11 11:30:00,5.81,5.83,5.8,5.82,28000.0,4.7389,4.7552,4.7307,4.747,28000.0
2008-11-11 12:00:00,5.83,5.85,5.76,5.77,51200.0,4.7552,4.7715,4.6981,4.7062,51200.0
2008-11-11 12:30:00,5.77,5.8,5.76,5.8,35700.0,4.7062,4.7307,4.6981,4.7307,35700.0
2008-11-11 13:00:00,5.79,5.87,5.79,5.8,35100.0,4.7225,4.7878,4.7225,4.7307,35100.0
2008-11-11 13:30:00,5.79,5.89,5.78,5.89,59700.0,4.7225,4.8041,4.7144,4.8041,59700.0
2008-11-11 14:00:00,5.89,5.97,5.87,5.96,111400.0,4.8041,4.8694,4.7878,4.8612,111400.0
2008-11-11 14:30:00,5.97,6.02,5.85,5.85,97700.0,4.8694,4.9101,4.7715,4.7715,97700.0
2008-11-11 15:00:00,5.85,5.95,5.83,5.93,110100.0,4.7715,4.8531,4.7552,4.8367,110100.0
2008-11-11 15:30:00,5.93,5.96,5.82,5.94,130100.0,4.8367,4.8612,4.747,4.8449,130100.0
2008-11-12 09:30:00,5.84,5.84,5.7,5.71,141400.0,4.7633,4.7633,4.6491,4.6573,141400.0
2008-11-12 10:00:00,5.72,5.72,5.6,5.6,67800.0,4.6655,4.6655,4.5676,4.5676,67800.0
2008-11-12 10:30:00,5.6,5.6,5.5,5.56,89400.0,4.5676,4.5676,4.486,4.535,89400.0
2008-11-12 11:00:00,5.56,5.57,5.5,5.51,75600.0,4.535,4.5431,4.486,4.4942,75600.0
2008-11-12 11:30:00,5.5,5.51,5.34,5.39,93900.0,4.486,4.4942,4.3555,4.3963,93900.0
2008-11-12 12:00:00,5.37,5.39,5.3,5.33,58300.0,4.38,4.3963,4.3229,4.3474,58300.0
2008-11-12 12:30:00,5.31,5.34,5.28,5.3,56600.0,4.331,4.3555,4.3066,4.3229,56600.0
2008-11-12 13:00:00,5.31,5.31,5.25,5.27,58600.0,4.331,4.331,4.2821,4.2984,58600.0
2008-11-12 13:30:00,5.27,5.3,5.25,5.27,79000.0,4.2984,4.3229,4.2821,4.2984,79000.0
2008-11-12 14:00:00,5.27,5.32,5.25,5.28,187200.0,4.2984,4.3392,4.2821,4.3066,187200.0
2008-11-12 14:30:00,5.29,5.33,5.27,5.28,119800.0,4.3147,4.3474,4.2984,4.3066,119800.0
2008-11-12 15:00:00,5.28,5.31,5.26,5.31,220000.0,4.3066,4.331,4.2903,4.331,220000.0
2008-11-12 15:30:00,5.3,5.38,5.29,5.32,253800.0,4.3229,4.3881,4.3147,4.3392,253800.0
2008-11-13 09:30:00,5.36,5.55,5.29,5.38,186900.0,4.4447,4.6022,4.3866,4.4613,186900.0
2008-11-13 10:00:00,5.38,5.6,5.35,5.52,139800.0,4.4613,4.6437,4.4364,4.5774,139800.0
2008-11-13 10:30:00,5.5,5.52,5.25,5.33,246300.0,4.5608,4.5774,4.3535,4.4198,246300.0
2008-11-13 11:00:00,5.34,5.4,5.31,5.39,71700.0,4.4281,4.4779,4.4032,4.4696,71700.0
2008-11-13 11:30:00,5.39,5.43,5.35,5.36,171400.0,4.4696,4.5027,4.4364,4.4447,171400.0
2008-11-13 12:00:00,5.37,5.4,5.31,5.34,104000.0,4.453,4.4779,4.4032,4.4281,104000.0
2008-11-13 12:30:00,5.34,5.36,5.24,5.24,139800.0,4.4281,4.4447,4.3452,4.3452,139800.0
2008-11-13 13:00:00,5.25,5.37,5.21,5.27,132600.0,4.3535,4.453,4.3203,4.3701,132600.0
2008-11-13 13:30:00,5.28,5.45,5.28,5.33,224100.0,4.3783,4.5193,4.3783,4.4198,224100.0
2008-11-13 14:00:00,5.32,5.56,5.31,5.53,138100.0,4.4115,4.6105,4.4032,4.5857,138100.0
2008-11-13 14:30:00,5.53,5.73,5.48,5.57,193100.0,4.5857,4.7515,4.5442,4.6188,193100.0
2008-11-13 15:00:00,5.57,5.75,5.45,5.74,173900.0,4.6188,4.7681,4.5193,4.7598,173900.0
2008-11-13 15:30:00,5.75,6.0,5.68,6.0,268600.0,4.7681,4.9754,4.71,4.9754,268600.0
2008-11-14 09:30:00,6.05,6.05,5.76,5.95,68600.0,5.0169,5.0169,4.7764,4.9339,68600.0
2008-11-14 10:00:00,5.96,5.96,5.6,5.77,92300.0,4.9422,4.9422,4.6437,4.7847,92300.0
2008-11-14 10:30:00,5.76,5.77,5.62,5.69,47900.0,4.7764,4.7847,4.6603,4.7183,47900.0
2008-11-14 11:00:00,5.67,5.69,5.6,5.65,70000.0,4.7017,4.7183,4.6437,4.6852,70000.0
2008-11-14 11:30:00,5.64,5.66,5.59,5.64,64100.0,4.6769,4.6935,4.6354,4.6769,64100.0
2008-11-14 12:00:00,5.63,5.69,5.56,5.69,74900.0,4.6686,4.7183,4.6105,4.7183,74900.0
2008-11-14 12:30:00,5.69,5.82,5.64,5.78,56700.0,4.7183,4.8261,4.6769,4.793,56700.0
2008-11-14 13:00:00,5.77,5.77,5.62,5.76,60200.0,4.7847,4.7847,4.6603,4.7764,60200.0
2008-11-14 13:30:00,5.76,5.98,5.74,5.92,148500.0,4.7764,4.9588,4.7598,4.9091,148500.0
2008-11-14 14:00:00,5.92,6.2,5.91,6.02,186900.0,4.9091,5.1412,4.9008,4.992,186900.0
2008-11-14 14:30:00,6.03,6.05,5.88,6.05,132800.0,5.0003,5.0169,4.8759,5.0169,132800.0
2008-11-14 15:00:00,6.04,6.12,5.85,5.88,138100.0,5.0086,5.0749,4.851,4.8759,138100.0
2008-11-14 15:30:00,5.88,5.88,5.75,5.76,230300.0,4.8759,4.8759,4.7681,4.7764,230300.0
2008-11-17 09:30:00,5.73,5.81,5.62,5.62,210600.0,4.7515,4.8178,4.6603,4.6603,210600.0
2008-11-17 10:00:00,5.62,5.62,5.43,5.52,193500.0,4.6603,4.6603,4.5027,4.5774,193500.0
2008-11-17 10:30:00,5.52,5.59,5.42,5.48,248100.0,4.5774,4.6354,4.4944,4.5442,248100.0
2008-11-17 11:00:00,5.48,5.57,5.48,5.55,106700.0,4.5442,4.6188,4.5442,4.6022,106700.0
2008-11-17 11:30:00,5.55,5.56,5.55,5.55,91000.0,4.6022,4.6105,4.6022,4.6022,91000.0
2008-11-17 12:00:00,5.56,5.57,5.54,5.56,122100.0,4.6105,4.6188,4.5939,4.6105,122100.0
2008-11-17 12:30:00,5.57,5.58,5.53,5.56,115900.0,4.6188,4.6271,4.5857,4.6105,115900.0
2008-11-17 13:00:00,5.55,5.59,5.51,5.58,68200.0,4.6022,4.6354,4.5691,4.6271,68200.0
2008-11-17 13:30:00,5.59,5.6,5.48,5.51,65300.0,4.6354,4.6437,4.5442,4.5691,65300.0
2008-11-17 14:00:00,5.51,5.53,5.45,5.47,51300.0,4.5691,4.5857,4.5193,4.5359,51300.0
2008-11-17 14:30:00,5.48,5.53,5.45,5.48,68000.0,4.5442,4.5857,4.5193,4.5442,68000.0
2008-11-17 15:00:00,5.48,5.5,5.42,5.45,84100.0,4.5442,4.5608,4.4944,4.5193,84100.0
2008-11-17 15:30:00,5.45,5.56,5.36,5.51,371100.0,4.5193,4.6105,4.4447,4.5691,371100.0
2008-11-18 09:30:00,5.6,5.6,5.15,5.2,192500.0,4.6437,4.6437,4.2705,4.312,192500.0
2008-11-18 10:00:00,5.2,5.21,5.09,5.16,201400.0,4.312,4.3203,4.2208,4.2788,201400.0
2008-11-18 10:30:00,5.16,5.17,5.07,5.11,185200.0,4.2788,4.2871,4.2042,4.2374,185200.0
2008-11-18 11:00:00,5.11,5.15,5.08,5.14,149000.0,4.2374,4.2705,4.2125,4.2623,149000.0
2008-11-18 11:30:00,5.14,5.2,5.09,5.13,89800.0,4.2623,4.312,4.2208,4.254,89800.0
2008-11-18 12:00:00,5.14,5.14,5.08,5.13,105800.0,4.2623,4.2623,4.2125,4.254,105800.0
2008-11-18 12:30:00,5.13,5.14,5.08,5.12,95400.0,4.254,4.2623,4.2125,4.2457,95400.0
2008-11-18 13:00:00,5.11,5.12,5.05,5.07,204600.0,4.2374,4.2457,4.1876,4.2042,204600.0
2008-11-18 13:30:00,5.06,5.11,5.0,5.1,138600.0,4.1959,4.2374,4.1462,4.2291,138600.0
2008-11-18 14:00:00,5.11,5.21,5.06,5.2,105300.0,4.2374,4.3203,4.1959,4.312,105300.0
2008-11-18 14:30:00,5.2,5.2,5.05,5.1,119900.0,4.312,4.312,4.1876,4.2291,119900.0
2008-11-18 15:00:00,5.1,5.37,5.07,5.29,186500.0,4.2291,4.453,4.2042,4.3866,186500.0
2008-11-18 15:30:00,5.28,5.44,5.16,5.39,265200.0,4.3783,4.511,4.2788,4.4696,265200.0
2008-11-19 09:30:00,5.45,5.57,5.11,5.12,79300.0,4.5193,4.6188,4.2374,4.2457,79300.0
2008-11-19 10:00:00,5.13,5.25,5.09,5.24,136700.0,4.254,4.3535,4.2208,4.3452,136700.0
2008-11-19 10:30:00,5.23,5.23,5.0,5.02,138100.0,4.3369,4.3369,4.1462,4.1627,138100.0
2008-11-19 11:00:00,5.0,5.01,4.9,4.91,107100.0,4.1462,4.1545,4.0632,4.0715,107100.0
2008-11-19 11:30:00,4.9,4.92,4.8,4.85,200700.0,4.0632,4.0798,3.9803,4.0218,200700.0
2008-11-19 12:00:00,4.84,4.85,4.75,4.75,111000.0,4.0135,4.0218,3.9389,3.9389,111000.0
2008-11-19 12:30:00,4.75,4.84,4.68,4.75,100900.0,3.9389,4.0135,3.8808,3.9389,100900.0
2008-11-19 13:00:00,4.74,4.84,4.7,4.75,117200.0,3.9306,4.0135,3.8974,3.9389,117200.0
2008-11-19 13:30:00,4.75,4.94,4.74,4.92,104700.0,3.9389,4.0964,3.9306,4.0798,104700.0
2008-11-19 14:00:00,4.92,5.03,4.88,4.95,232600.0,4.0798,4.171,4.0467,4.1047,232600.0
2008-11-19 14:30:00,4.95,5.02,4.87,4.97,102600.0,4.1047,4.1627,4.0384,4.1213,102600.0
2008-11-19 15:00:00,4.97,5.04,4.91,4.94,223100.0,4.1213,4.1793,4.0715,4.0964,223100.0
2008-11-19 15:30:00,4.94,5.03,4.9,4.92,318700.0,4.0964,4.171,4.0632,4.0798,318700.0
2008-11-20 09:30:00,4.86,5.0,4.5,4.51,149500.0,4.0301,4.1462,3.7315,3.7398,149500.0
2008-11-20 10:00:00,4.5,4.52,4.32,4.43,115000.0,3.7315,3.7481,3.5823,3.6735,115000.0
2008-11-20 10:30:00,4.44,4.65,4.44,4.57,188500.0,3.6818,3.8559,3.6818,3.7896,188500.0
2008-11-20 11:00:00,4.57,4.77,4.55,4.56,104700.0,3.7896,3.9554,3.773,3.7813,104700.0
2008-11-20 11:30:00,4.55,4.57,4.47,4.5,84500.0,3.773,3.7896,3.7067,3.7315,84500.0
2008-11-20 12:00:00,4.5,4.58,4.38,4.57,108200.0,3.7315,3.7979,3.632,3.7896,108200.0
2008-11-20 12:30:00,4.57,4.72,4.5,4.5,217400.0,3.7896,3.914,3.7315,3.7315,217400.0
2008-11-20 13:00:00,4.51,4.51,4.35,4.35,118600.0,3.7398,3.7398,3.6072,3.6072,118600.0
2008-11-20 13:30:00,4.35,4.41,4.25,4.39,149300.0,3.6072,3.6569,3.5242,3.6403,149300.0
2008-11-20 14:00:00,4.41,4.43,4.25,4.25,108800.0,3.6569,3.6735,3.5242,3.5242,108800.0
2008-11-20 14:30:00,4.25,4.26,4.1,4.11,161900.0,3.5242,3.5325,3.3999,3.4081,161900.0
2008-11-20 15:00:00,4.12,4.15,4.0,4.02,202300.0,3.4164,3.4413,3.3169,3.3335,202300.0
2008-11-20 15:30:00,4.02,4.07,3.91,3.96,409300.0,3.3335,3.375,3.2423,3.2838,409300.0
2008-11-21 09:30:00,4.15,4.44,3.99,4.01,218400.0,3.4413,3.6818,3.3086,3.3252,218400.0
2008-11-21 10:00:00,4.0,4.11,3.97,4.03,251600.0,3.3169,3.4081,3.2921,3.3418,251600.0
2008-11-21 10:30:00,4.04,4.15,3.99,3.99,131700.0,3.3501,3.4413,3.3086,3.3086,131700.0
2008-11-21 11:00:00,4.0,4.1,3.95,4.07,111900.0,3.3169,3.3999,3.2755,3.375,111900.0
2008-11-21 11:30:00,4.07,4.12,4.0,4.01,132500.0,3.375,3.4164,3.3169,3.3252,132500.0
2008-11-21 12:00:00,4.02,4.04,3.97,4.0,158400.0,3.3335,3.3501,3.2921,3.3169,158400.0
2008-11-21 12:30:00,4.0,4.09,3.98,3.98,159200.0,3.3169,3.3916,3.3003,3.3003,159200.0
2008-11-21 13:00:00,3.98,4.0,3.96,3.98,64900.0,3.3003,3.3169,3.2838,3.3003,64900.0
2008-11-21 13:30:00,3.98,4.0,3.88,3.88,103700.0,3.3003,3.3169,3.2174,3.2174,103700.0
2008-11-21 14:00:00,3.87,3.98,3.85,3.93,92500.0,3.2091,3.3003,3.1925,3.2589,92500.0
2008-11-21 14:30:00,3.94,4.01,3.89,3.91,119800.0,3.2672,3.3252,3.2257,3.2423,119800.0
2008-11-21 15:00:00,3.92,4.11,3.92,4.1,168900.0,3.2506,3.4081,3.2506,3.3999,168900.0
2008-11-21 15:30:00,4.09,4.26,4.07,4.23,246000.0,3.3916,3.5325,3.375,3.5077,246000.0
2008-11-24 09:30:00,4.38,4.45,4.35,4.39,175800.0,3.632,3.6901,3.6072,3.6403,175800.0
2008-11-24 10:00:00,4.4,4.78,4.39,4.78,189200.0,3.6486,3.9637,3.6403,3.9637,189200.0
2008-11-24 10:30:00,4.78,4.82,4.6,4.65,193300.0,3.9637,3.9969,3.8145,3.8559,193300.0
2008-11-24 11:00:00,4.65,4.67,4.57,4.61,97600.0,3.8559,3.8725,3.7896,3.8228,97600.0
2008-11-24 11:30:00,4.6,4.67,4.6,4.67,145200.0,3.8145,3.8725,3.8145,3.8725,145200.0
2008-11-24 12:00:00,4.66,4.77,4.65,4.66,131700.0,3.8642,3.9554,3.8559,3.8642,131700.0
2008-11-24 12:30:00,4.65,4.69,4.63,4.66,88900.0,3.8559,3.8891,3.8393,3.8642,88900.0
2008-11-24 13:00:00,4.67,4.68,4.58,4.61,64400.0,3.8725,3.8808,3.7979,3.8228,64400.0
2008-11-24 13:30:00,4.61,4.64,4.58,4.62,98800.0,3.8228,3.8476,3.7979,3.8311,98800.0
2008-11-24 14:00:00,4.62,4.65,4.6,4.65,119800.0,3.8311,3.8559,3.8145,3.8559,119800.0
2008-11-24 14:30:00,4.64,4.67,4.6,4.64,124500.0,3.8476,3.8725,3.8145,3.8476,124500.0
2008-11-24 15:00:00,4.64,4.73,4.61,4.67,219800.0,3.8476,3.9223,3.8228,3.8725,219800.0
2008-11-24 15:30:00,4.65,4.72,4.6,4.68,337700.0,3.8559,3.914,3.8145,3.8808,337700.0
2008-11-25 09:30:00,4.72,4.93,4.65,4.84,156100.0,3.914,4.0881,3.8559,4.0135,156100.0
2008-11-25 10:00:00,4.84,5.08,4.84,5.05,112300.0,4.0135,4.2125,4.0135,4.1876,112300.0
2008-11-25 10:30:00,5.05,5.06,4.85,4.93,85700.0,4.1876,4.1959,4.0218,4.0881,85700.0
2008-11-25 11:00:00,4.93,5.08,4.83,5.07,88000.0,4.0881,4.2125,4.0052,4.2042,88000.0
2008-11-25 11:30:00,5.05,5.07,4.96,5.04,86000.0,4.1876,4.2042,4.113,4.1793,86000.0
2008-11-25 12:00:00,5.04,5.08,5.01,5.04,67800.0,4.1793,4.2125,4.1545,4.1793,67800.0
2008-11-25 12:30:00,5.03,5.05,5.0,5.02,79300.0,4.171,4.1876,4.1462,4.1627,79300.0
2008-11-25 13:00:00,5.02,5.05,5.0,5.05,56200.0,4.1627,4.1876,4.1462,4.1876,56200.0
2008-11-25 13:30:00,5.05,5.16,5.04,5.11,85300.0,4.1876,4.2788,4.1793,4.2374,85300.0
2008-11-25 14:00:00,5.11,5.12,4.9,4.98,119600.0,4.2374,4.2457,4.0632,4.1296,119600.0
2008-11-25 14:30:00,4.96,5.05,4.95,5.04,95100.0,4.113,4.1876,4.1047,4.1793,95100.0
2008-11-25 15:00:00,5.04,5.09,4.94,5.0,187400.0,4.1793,4.2208,4.0964,4.1462,187400.0
2008-11-25 15:30:00,5.0,5.24,4.98,5.13,570300.0,4.1462,4.3452,4.1296,4.254,570300.0
2008-11-26 09:30:00,5.1,5.22,4.95,5.21,127400.0,4.2291,4.3286,4.1047,4.3203,127400.0
2008-11-26 10:00:00,5.22,5.69,5.13,5.66,145400.0,4.3286,4.7183,4.254,4.6935,145400.0
2008-11-26 10:30:00,5.66,5.98,5.63,5.93,188800.0,4.6935,4.9588,4.6686,4.9174,188800.0
2008-11-26 11:00:00,5.93,6.08,5.81,5.99,199900.0,4.9174,5.0417,4.8178,4.9671,199900.0
2008-11-26 11:30:00,5.96,6.0,5.9,5.97,134500.0,4.9422,4.9754,4.8925,4.9505,134500.0
2008-11-26 12:00:00,5.98,6.13,5.96,6.12,111500.0,4.9588,5.0832,4.9422,5.0749,111500.0
2008-11-26 12:30:00,6.11,6.3,6.11,6.21,125900.0,5.0666,5.2242,5.0666,5.1495,125900.0
2008-11-26 13:00:00,6.21,6.45,6.21,6.43,150300.0,5.1495,5.3486,5.1495,5.332,150300.0
2008-11-26 13:30:00,6.43,6.5,6.36,6.39,127900.0,5.332,5.39,5.2739,5.2988,127900.0
2008-11-26 14:00:00,6.37,6.37,6.02,6.03,219200.0,5.2822,5.2822,4.992,5.0003,219200.0
2008-11-26 14:30:00,6.02,6.3,5.96,6.24,175800.0,4.992,5.2242,4.9422,5.1744,175800.0
2008-11-26 15:00:00,6.24,6.37,6.19,6.37,196900.0,5.1744,5.2822,5.133,5.2822,196900.0
2008-11-26 15:30:00,6.37,6.58,6.36,6.52,475200.0,5.2822,5.4564,5.2739,5.4066,475200.0
2008-11-28 09:30:00,6.57,6.7,6.57,6.66,125500.0,5.4481,5.5559,5.4481,5.5227,125500.0
2008-11-28 10:00:00,6.67,6.77,6.64,6.71,104000.0,5.531,5.6139,5.5061,5.5642,104000.0
2008-11-28 10:30:00,6.72,6.85,6.71,6.77,94700.0,5.5724,5.6802,5.5642,5.6139,94700.0
2008-11-28 11:00:00,6.77,6.77,6.65,6.73,44800.0,5.6139,5.6139,5.5144,5.5807,44800.0
2008-11-28 11:30:00,6.73,6.97,6.73,6.93,72600.0,5.5807,5.7798,5.5807,5.7466,72600.0
2008-11-28 12:00:00,6.93,7.0,6.82,6.99,98900.0,5.7466,5.8046,5.6554,5.7963,98900.0
2008-11-28 12:30:00,6.99,7.04,6.87,6.99,187000.0,5.7963,5.8378,5.6968,5.7963,187000.0
2008-11-28 13:00:00,7.0,7.0,7.0,7.0,11600.0,5.8046,5.8046,5.8046,5.8046,11600.0
2008-11-28 13:30:00,7.0,7.0,7.0,7.0,0.0,5.8046,5.8046,5.8046,5.8046,0.0
2008-11-28 14:00:00,7.0,7.0,7.0,7.0,0.0,5.8046,5.8046,5.8046,5.8046,0.0
2008-11-28 14:30:00,7.0,7.0,7.0,7.0,0.0,5.8046,5.8046,5.8046,5.8046,0.0
2008-11-28 15:00:00,7.0,7.0,7.0,7.0,0.0,5.8046,5.8046,5.8046,5.8046,0.0
2008-11-28 15:30:00,7.0,7.0,7.0,7.0,0.0,5.8046,5.8046,5.8046,5.8046,0.0
2008-12-01 09:30:00,6.89,6.9,6.19,6.35,270800.0,5.7134,5.7217,5.133,5.2656,270800.0
2008-12-01 10:00:00,6.36,6.5,6.33,6.39,167000.0,5.2739,5.39,5.249,5.2988,167000.0
2008-12-01 10:30:00,6.38,6.4,6.34,6.38,176300.0,5.2905,5.3071,5.2573,5.2905,176300.0
2008-12-01 11:00:00,6.37,6.38,6.28,6.31,87800.0,5.2822,5.2905,5.2076,5.2325,87800.0
2008-12-01 11:30:00,6.31,6.39,6.31,6.35,55200.0,5.2325,5.2988,5.2325,5.2656,55200.0
2008-12-01 12:00:00,6.35,6.35,6.26,6.3,91900.0,5.2656,5.2656,5.191,5.2242,91900.0
2008-12-01 12:30:00,6.3,6.32,6.24,6.26,69800.0,5.2242,5.2408,5.1744,5.191,69800.0
2008-12-01 13:00:00,6.25,6.3,6.21,6.21,67900.0,5.1827,5.2242,5.1495,5.1495,67900.0
2008-12-01 13:30:00,6.22,6.3,6.09,6.19,99100.0,5.1578,5.2242,5.05,5.133,99100.0
2008-12-01 14:00:00,6.2,6.2,6.0,6.02,82800.0,5.1412,5.1412,4.9754,4.992,82800.0
2008-12-01 14:30:00,6.03,6.16,6.02,6.06,99300.0,5.0003,5.1081,4.992,5.0252,99300.0
2008-12-01 15:00:00,6.06,6.11,5.9,5.94,176900.0,5.0252,5.0666,4.8925,4.9256,176900.0
2008-12-01 15:30:00,5.94,5.96,5.75,5.8,244700.0,4.9256,4.9422,4.7681,4.8095,244700.0
2008-12-02 09:30:00,5.9,5.99,5.8,5.99,142600.0,4.8925,4.9671,4.8095,4.9671,142600.0
2008-12-02 10:00:00,5.99,6.57,5.96,6.51,236000.0,4.9671,5.4481,4.9422,5.3983,236000.0
2008-12-02 10:30:00,6.51,6.95,6.51,6.77,167000.0,5.3983,5.7632,5.3983,5.6139,167000.0
2008-12-02 11:00:00,6.77,6.78,6.56,6.64,110800.0,5.6139,5.6222,5.4398,5.5061,110800.0
2008-12-02 11:30:00,6.65,6.86,6.64,6.82,68200.0,5.5144,5.6885,5.5061,5.6554,68200.0
2008-12-02 12:00:00,6.82,6.92,6.81,6.9,70800.0,5.6554,5.7383,5.6471,5.7217,70800.0
2008-12-02 12:30:00,6.9,6.95,6.78,6.9,74600.0,5.7217,5.7632,5.6222,5.7217,74600.0
2008-12-02 13:00:00,6.89,6.96,6.8,6.81,77400.0,5.7134,5.7715,5.6388,5.6471,77400.0
2008-12-02 13:30:00,6.81,6.81,6.54,6.55,132900.0,5.6471,5.6471,5.4232,5.4315,132900.0
2008-12-02 14:00:00,6.55,6.55,6.25,6.26,159200.0,5.4315,5.4315,5.1827,5.191,159200.0
2008-12-02 14:30:00,6.26,6.57,6.25,6.53,174600.0,5.191,5.4481,5.1827,5.4149,174600.0
2008-12-02 15:00:00,6.51,6.65,6.38,6.59,158000.0,5.3983,5.5144,5.2905,5.4646,158000.0
2008-12-02 15:30:00,6.59,6.62,6.45,6.57,235300.0,5.4646,5.4895,5.3486,5.4481,235300.0
2008-12-03 09:30:00,6.42,6.42,6.24,6.36,81500.0,5.3237,5.3237,5.1744,5.2739,81500.0
2008-12-03 10:00:00,6.34,6.63,6.22,6.62,79800.0,5.2573,5.4978,5.1578,5.4895,79800.0
2008-12-03 10:30:00,6.63,6.88,6.61,6.86,139600.0,5.4978,5.7051,5.4812,5.6885,139600.0
2008-12-03 11:00:00,6.86,6.91,6.75,6.77,81800.0,5.6885,5.73,5.5973,5.6139,81800.0
2008-12-03 11:30:00,6.76,6.99,6.75,6.99,84100.0,5.6056,5.7963,5.5973,5.7963,84100.0
2008-12-03 12:00:00,6.99,6.99,6.68,6.83,97600.0,5.7963,5.7963,5.5393,5.6637,97600.0
2008-12-03 12:30:00,6.84,6.91,6.75,6.76,52400.0,5.672,5.73,5.5973,5.6056,52400.0
2008-12-03 13:00:00,6.76,6.76,6.51,6.52,73200.0,5.6056,5.6056,5.3983,5.4066,73200.0
2008-12-03 13:30:00,6.51,6.51,6.28,6.3,107600.0,5.3983,5.3983,5.2076,5.2242,107600.0
2008-12-03 14:00:00,6.32,6.67,6.29,6.55,110000.0,5.2408,5.531,5.2159,5.4315,110000.0
2008-12-03 14:30:00,6.57,6.75,6.55,6.55,111100.0,5.4481,5.5973,5.4315,5.4315,111100.0
2008-12-03 15:00:00,6.55,6.68,6.47,6.54,127900.0,5.4315,5.5393,5.3651,5.4232,127900.0
2008-12-03 15:30:00,6.55,6.82,6.49,6.73,201000.0,5.4315,5.6554,5.3817,5.5807,201000.0
2008-12-04 09:30:00,6.6,6.79,6.51,6.75,59400.0,5.4729,5.6305,5.3983,5.5973,59400.0
2008-12-04 10:00:00,6.72,6.86,6.7,6.74,90700.0,5.5724,5.6885,5.5559,5.589,90700.0
2008-12-04 10:30:00,6.74,6.91,6.7,6.86,68600.0,5.589,5.73,5.5559,5.6885,68600.0
2008-12-04 11:00:00,6.86,6.91,6.7,6.72,73200.0,5.6885,5.73,5.5559,5.5724,73200.0
2008-12-04 11:30:00,6.72,6.76,6.6,6.72,39100.0,5.5724,5.6056,5.4729,5.5724,39100.0
2008-12-04 12:00:00,6.71,6.71,6.51,6.6,46100.0,5.5642,5.5642,5.3983,5.4729,46100.0
2008-12-04 12:30:00,6.6,6.62,6.5,6.51,37300.0,5.4729,5.4895,5.39,5.3983,37300.0
2008-12-04 13:00:00,6.51,6.53,6.49,6.51,37500.0,5.3983,5.4149,5.3817,5.3983,37500.0
2008-12-04 13:30:00,6.5,6.61,6.48,6.54,42800.0,5.39,5.4812,5.3734,5.4232,42800.0
2008-12-04 14:00:00,6.55,6.63,6.53,6.59,49100.0,5.4315,5.4978,5.4149,5.4646,49100.0
2008-12-04 14:30:00,6.59,6.69,6.51,6.55,60500.0,5.4646,5.5476,5.3983,5.4315,60500.0
2008-12-04 15:00:00,6.55,6.55,6.21,6.23,189700.0,5.4315,5.4315,5.1495,5.1661,189700.0
2008-12-04 15:30:00,6.24,6.42,6.17,6.37,172300.0,5.1744,5.3237,5.1164,5.2822,172300.0
2008-12-05 09:30:00,6.25,6.37,6.2,6.26,76600.0,5.1827,5.2822,5.1412,5.191,76600.0
2008-12-05 10:00:00,6.25,6.28,6.12,6.19,87100.0,5.1827,5.2076,5.0749,5.133,87100.0
2008-12-05 10:30:00,6.2,6.33,6.13,6.31,58400.0,5.1412,5.249,5.0832,5.2325,58400.0
2008-12-05 11:00:00,6.3,6.32,6.16,6.24,40100.0,5.2242,5.2408,5.1081,5.1744,40100.0
2008-12-05 11:30:00,6.24,6.35,6.21,6.29,33000.0,5.1744,5.2656,5.1495,5.2159,33000.0
2008-12-05 12:00:00,6.3,6.5,6.3,6.47,72600.0,5.2242,5.39,5.2242,5.3651,72600.0
2008-12-05 12:30:00,6.48,6.5,6.31,6.36,47700.0,5.3734,5.39,5.2325,5.2739,47700.0
2008-12-05 13:00:00,6.35,6.64,6.35,6.61,128000.0,5.2656,5.5061,5.2656,5.4812,128000.0
2008-12-05 13:30:00,6.61,6.82,6.59,6.76,103500.0,5.4812,5.6554,5.4646,5.6056,103500.0
2008-12-05 14:00:00,6.76,6.77,6.53,6.63,85100.0,5.6056,5.6139,5.4149,5.4978,85100.0
2008-12-05 14:30:00,6.65,6.92,6.63,6.89,174100.0,5.5144,5.7383,5.4978,5.7134,174100.0
2008-12-05 15:00:00,6.91,6.95,6.73,6.88,140400.0,5.73,5.7632,5.5807,5.7051,140400.0
2008-12-05 15:30:00,6.88,7.0,6.88,6.97,308800.0,5.7051,5.8046,5.7051,5.7798,308800.0
2008-12-08 09:30:00,7.2,7.77,7.2,7.31,204900.0,5.9705,6.4431,5.9705,6.0617,204900.0
2008-12-08 10:00:00,7.31,7.46,7.28,7.43,165100.0,6.0617,6.1861,6.0368,6.1612,165100.0
2008-12-08 10:30:00,7.43,7.63,7.42,7.54,184700.0,6.1612,6.327,6.1529,6.2524,184700.0
2008-12-08 11:00:00,7.53,7.65,7.53,7.65,92800.0,6.2441,6.3436,6.2441,6.3436,92800.0
2008-12-08 11:30:00,7.65,7.73,7.53,7.57,142400.0,6.3436,6.41,6.2441,6.2773,142400.0
2008-12-08 12:00:00,7.57,7.58,7.48,7.51,141400.0,6.2773,6.2856,6.2027,6.2275,141400.0
2008-12-08 12:30:00,7.51,7.61,7.44,7.52,76700.0,6.2275,6.3105,6.1695,6.2358,76700.0
2008-12-08 13:00:00,7.51,7.67,7.51,7.63,91200.0,6.2275,6.3602,6.2275,6.327,91200.0
2008-12-08 13:30:00,7.61,7.61,7.46,7.56,70900.0,6.3105,6.3105,6.1861,6.269,70900.0
2008-12-08 14:00:00,7.56,7.78,7.55,7.78,96500.0,6.269,6.4514,6.2607,6.4514,96500.0
2008-12-08 14:30:00,7.78,7.89,7.75,7.87,157300.0,6.4514,6.5426,6.4266,6.5261,157300.0
2008-12-08 15:00:00,7.88,8.08,7.84,8.04,230600.0,6.5344,6.7002,6.5012,6.667,230600.0
2008-12-08 15:30:00,8.04,8.08,7.69,7.89,503400.0,6.667,6.7002,6.3768,6.5426,503400.0
2008-12-09 09:30:00,7.89,7.97,7.45,7.68,148200.0,6.5426,6.609,6.1778,6.3685,148200.0
2008-12-09 10:00:00,7.69,7.88,7.62,7.86,111600.0,6.3768,6.5344,6.3188,6.5178,111600.0
2008-12-09 10:30:00,7.85,7.98,7.74,7.85,209600.0,6.5095,6.6173,6.4183,6.5095,209600.0
2008-12-09 11:00:00,7.84,7.94,7.69,7.69,59000.0,6.5012,6.5841,6.3768,6.3768,59000.0
2008-12-09 11:30:00,7.69,7.91,7.68,7.82,95900.0,6.3768,6.5592,6.3685,6.4846,95900.0
2008-12-09 12:00:00,7.83,7.92,7.79,7.88,102400.0,6.4929,6.5675,6.4597,6.5344,102400.0
2008-12-09 12:30:00,7.9,7.98,7.87,7.91,79800.0,6.5509,6.6173,6.5261,6.5592,79800.0
2008-12-09 13:00:00,7.89,7.94,7.69,7.69,145500.0,6.5426,6.5841,6.3768,6.3768,145500.0
2008-12-09 13:30:00,7.69,7.78,7.59,7.73,52900.0,6.3768,6.4514,6.2939,6.41,52900.0
2008-12-09 14:00:00,7.71,7.72,7.52,7.53,74700.0,6.3934,6.4017,6.2358,6.2441,74700.0
2008-12-09 14:30:00,7.54,7.81,7.48,7.76,86300.0,6.2524,6.4763,6.2027,6.4348,86300.0
2008-12-09 15:00:00,7.77,7.86,7.58,7.59,124600.0,6.4431,6.5178,6.2856,6.2939,124600.0
2008-12-09 15:30:00,7.58,7.77,7.57,7.62,137700.0,6.2856,6.4431,6.2773,6.3188,137700.0
2008-12-10 09:30:00,7.7,7.99,7.62,7.91,151300.0,6.3851,6.6256,6.3188,6.5592,151300.0
2008-12-10 10:00:00,7.9,8.08,7.85,8.06,113100.0,6.5509,6.7002,6.5095,6.6836,113100.0
2008-12-10 10:30:00,8.07,8.16,8.03,8.16,86600.0,6.6919,6.7665,6.6587,6.7665,86600.0
2008-12-10 11:00:00,8.19,8.24,8.14,8.2,91700.0,6.7914,6.8329,6.75,6.7997,91700.0
2008-12-10 11:30:00,8.2,8.29,8.11,8.12,80000.0,6.7997,6.8743,6.7251,6.7334,80000.0
2008-12-10 12:00:00,8.14,8.2,8.0,8.01,70100.0,6.75,6.7997,6.6339,6.6422,70100.0
2008-12-10 12:30:00,8.0,8.03,7.96,7.96,70400.0,6.6339,6.6587,6.6007,6.6007,70400.0
2008-12-10 13:00:00,7.97,8.08,7.94,7.95,93000.0,6.609,6.7002,6.5841,6.5924,93000.0
2008-12-10 13:30:00,7.96,7.96,7.72,7.77,73300.0,6.6007,6.6007,6.4017,6.4431,73300.0
2008-12-10 14:00:00,7.77,7.86,7.74,7.86,85200.0,6.4431,6.5178,6.4183,6.5178,85200.0
2008-12-10 14:30:00,7.86,7.99,7.79,7.92,96500.0,6.5178,6.6256,6.4597,6.5675,96500.0
2008-12-10 15:00:00,7.93,8.07,7.87,8.02,104100.0,6.5758,6.6919,6.5261,6.6504,104100.0
2008-12-10 15:30:00,8.03,8.04,7.88,7.9,355100.0,6.6587,6.667,6.5344,6.5509,355100.0
2008-12-11 09:30:00,8.0,8.0,7.61,7.88,99300.0,6.6339,6.6339,6.3105,6.5344,99300.0
2008-12-11 10:00:00,7.89,8.17,7.77,8.12,92800.0,6.5426,6.7748,6.4431,6.7334,92800.0
2008-12-11 10:30:00,8.1,8.24,8.05,8.11,83400.0,6.7168,6.8329,6.6753,6.7251,83400.0
2008-12-11 11:00:00,8.11,8.27,8.09,8.1,116100.0,6.7251,6.8578,6.7085,6.7168,116100.0
2008-12-11 11:30:00,8.1,8.13,8.05,8.09,71400.0,6.7168,6.7417,6.6753,6.7085,71400.0
2008-12-11 12:00:00,8.07,8.25,8.06,8.16,100500.0,6.6919,6.8412,6.6836,6.7665,100500.0
2008-12-11 12:30:00,8.15,8.3,8.14,8.26,64200.0,6.7582,6.8826,6.75,6.8495,64200.0
2008-12-11 13:00:00,8.25,8.25,8.01,8.05,57000.0,6.8412,6.8412,6.6422,6.6753,57000.0
2008-12-11 13:30:00,8.05,8.19,8.04,8.12,65700.0,6.6753,6.7914,6.667,6.7334,65700.0
2008-12-11 14:00:00,8.12,8.14,7.92,7.99,65600.0,6.7334,6.75,6.5675,6.6256,65600.0
2008-12-11 14:30:00,7.98,8.06,7.58,7.61,141900.0,6.6173,6.6836,6.2856,6.3105,141900.0
2008-12-11 15:00:00,7.61,7.63,7.48,7.55,142100.0,6.3105,6.327,6.2027,6.2607,142100.0
2008-12-11 15:30:00,7.55,7.62,7.44,7.55,174500.0,6.2607,6.3188,6.1695,6.2607,174500.0
2008-12-12 09:30:00,7.01,7.55,6.81,7.5,231300.0,5.8129,6.2607,5.6471,6.2192,231300.0
2008-12-12 10:00:00,7.53,7.55,7.22,7.49,104000.0,6.2441,6.2607,5.9871,6.211,104000.0
2008-12-12 10:30:00,7.49,7.56,7.36,7.53,74600.0,6.211,6.269,6.1032,6.2441,74600.0
2008-12-12 11:00:00,7.53,7.58,7.32,7.36,73500.0,6.2441,6.2856,6.07,6.1032,73500.0
2008-12-12 11:30:00,7.35,7.54,7.28,7.47,69300.0,6.0949,6.2524,6.0368,6.1944,69300.0
2008-12-12 12:00:00,7.48,7.67,7.48,7.64,41900.0,6.2027,6.3602,6.2027,6.3353,41900.0
2008-12-12 12:30:00,7.64,7.99,7.64,7.97,75200.0,6.3353,6.6256,6.3353,6.609,75200.0
2008-12-12 13:00:00,7.97,8.0,7.82,7.86,47800.0,6.609,6.6339,6.4846,6.5178,47800.0
2008-12-12 13:30:00,7.89,7.91,7.6,7.7,60200.0,6.5426,6.5592,6.3022,6.3851,60200.0
2008-12-12 14:00:00,7.69,7.94,7.66,7.76,80800.0,6.3768,6.5841,6.3519,6.4348,80800.0
2008-12-12 14:30:00,7.74,7.96,7.61,7.93,74700.0,6.4183,6.6007,6.3105,6.5758,74700.0
2008-12-12 15:00:00,7.94,8.0,7.81,7.94,126800.0,6.5841,6.6339,6.4763,6.5841,126800.0
2008-12-12 15:30:00,7.94,8.0,7.86,7.97,142300.0,6.5841,6.6339,6.5178,6.609,142300.0
2008-12-15 09:30:00,8.06,8.3,8.01,8.14,86600.0,6.6836,6.8826,6.6422,6.75,86600.0
2008-12-15 10:00:00,8.12,8.15,7.78,7.85,75800.0,6.7334,6.7582,6.4514,6.5095,75800.0
2008-12-15 10:30:00,7.85,7.99,7.8,7.84,47000.0,6.5095,6.6256,6.468,6.5012,47000.0
2008-12-15 11:00:00,7.82,7.93,7.75,7.76,74900.0,6.4846,6.5758,6.4266,6.4348,74900.0
2008-12-15 11:30:00,7.77,7.94,7.69,7.77,54900.0,6.4431,6.5841,6.3768,6.4431,54900.0
2008-12-15 12:00:00,7.75,7.96,7.75,7.94,33400.0,6.4266,6.6007,6.4266,6.5841,33400.0
2008-12-15 12:30:00,7.94,7.95,7.83,7.89,19100.0,6.5841,6.5924,6.4929,6.5426,19100.0
2008-12-15 13:00:00,7.88,7.88,7.76,7.86,23300.0,6.5344,6.5344,6.4348,6.5178,23300.0
2008-12-15 13:30:00,7.87,7.92,7.86,7.89,18700.0,6.5261,6.5675,6.5178,6.5426,18700.0
2008-12-15 14:00:00,7.91,7.96,7.84,7.84,34900.0,6.5592,6.6007,6.5012,6.5012,34900.0
2008-12-15 14:30:00,7.83,7.89,7.8,7.82,63900.0,6.4929,6.5426,6.468,6.4846,63900.0
2008-12-15 15:00:00,7.81,7.81,7.68,7.7,91700.0,6.4763,6.4763,6.3685,6.3851,91700.0
2008-12-15 15:30:00,7.69,7.91,7.65,7.81,124600.0,6.3768,6.5592,6.3436,6.4763,124600.0
2008-12-16 09:30:00,7.93,8.25,7.9,8.02,87800.0,6.5758,6.8412,6.5509,6.6504,87800.0
2008-12-16 10:00:00,8.0,8.25,8.0,8.21,66500.0,6.6339,6.8412,6.6339,6.808,66500.0
2008-12-16 10:30:00,8.21,8.24,8.2,8.21,41900.0,6.808,6.8329,6.7997,6.808,41900.0
2008-12-16 11:00:00,8.21,8.24,8.16,8.16,32800.0,6.808,6.8329,6.7665,6.7665,32800.0
2008-12-16 11:30:00,8.17,8.25,8.16,8.23,45100.0,6.7748,6.8412,6.7665,6.8246,45100.0
2008-12-16 12:00:00,8.24,8.24,8.16,8.19,39300.0,6.8329,6.8329,6.7665,6.7914,39300.0
2008-12-16 12:30:00,8.18,8.19,8.09,8.09,47600.0,6.7831,6.7914,6.7085,6.7085,47600.0
2008-12-16 13:00:00,8.09,8.16,8.06,8.16,58900.0,6.7085,6.7665,6.6836,6.7665,58900.0
2008-12-16 13:30:00,8.17,8.17,8.09,8.12,28300.0,6.7748,6.7748,6.7085,6.7334,28300.0
2008-12-16 14:00:00,8.13,8.25,8.11,8.23,58200.0,6.7417,6.8412,6.7251,6.8246,58200.0
2008-12-16 14:30:00,8.23,8.35,8.07,8.24,157200.0,6.8246,6.9241,6.6919,6.8329,157200.0
2008-12-16 15:00:00,8.22,8.5,8.1,8.46,310000.0,6.8163,7.0485,6.7168,7.0153,310000.0
2008-12-16 15:30:00,8.47,8.52,8.29,8.41,214800.0,7.0236,7.0651,6.8743,6.9738,214800.0
2008-12-17 09:30:00,8.05,8.29,8.03,8.24,176900.0,6.6753,6.8743,6.6587,6.8329,176900.0
2008-12-17 10:00:00,8.27,8.35,8.22,8.33,42800.0,6.8578,6.9241,6.8163,6.9075,42800.0
2008-12-17 10:30:00,8.35,8.4,8.25,8.35,69700.0,6.9241,6.9656,6.8412,6.9241,69700.0
2008-12-17 11:00:00,8.35,8.44,8.33,8.42,84800.0,6.9241,6.9987,6.9075,6.9821,84800.0
2008-12-17 11:30:00,8.42,8.47,8.39,8.43,53200.0,6.9821,7.0236,6.9573,6.9904,53200.0
2008-12-17 12:00:00,8.43,8.47,8.41,8.43,51200.0,6.9904,7.0236,6.9738,6.9904,51200.0
2008-12-17 12:30:00,8.44,8.66,8.43,8.64,114100.0,6.9987,7.1812,6.9904,7.1646,114100.0
2008-12-17 13:00:00,8.66,8.85,8.63,8.77,81800.0,7.1812,7.3387,7.1563,7.2724,81800.0
2008-12-17 13:30:00,8.77,8.98,8.77,8.95,93600.0,7.2724,7.4465,7.2724,7.4216,93600.0
2008-12-17 14:00:00,8.95,9.15,8.93,8.94,187600.0,7.4216,7.5875,7.405,7.4133,187600.0
2008-12-17 14:30:00,8.93,9.15,8.87,9.12,157500.0,7.405,7.5875,7.3553,7.5626,157500.0
2008-12-17 15:00:00,9.12,9.2,9.0,9.14,173900.0,7.5626,7.6289,7.4631,7.5792,173900.0
2008-12-17 15:30:00,9.17,9.21,9.02,9.04,227800.0,7.6041,7.6372,7.4797,7.4963,227800.0
2008-12-18 09:30:00,9.27,9.55,8.83,8.88,231700.0,7.687,7.9192,7.3221,7.3636,231700.0
2008-12-18 10:00:00,8.89,9.1,8.8,8.89,83800.0,7.3719,7.546,7.2972,7.3719,83800.0
2008-12-18 10:30:00,8.91,8.92,8.72,8.83,92200.0,7.3885,7.3968,7.2309,7.3221,92200.0
2008-12-18 11:00:00,8.82,8.87,8.76,8.8,69000.0,7.3138,7.3553,7.2641,7.2972,69000.0
2008-12-18 11:30:00,8.79,8.82,8.75,8.8,46500.0,7.289,7.3138,7.2558,7.2972,46500.0
2008-12-18 12:00:00,8.8,8.8,8.63,8.69,63900.0,7.2972,7.2972,7.1563,7.206,63900.0
2008-12-18 12:30:00,8.67,8.74,8.66,8.71,39200.0,7.1894,7.2475,7.1812,7.2226,39200.0
2008-12-18 13:00:00,8.71,8.71,8.55,8.57,64000.0,7.2226,7.2226,7.0899,7.1065,64000.0
2008-12-18 13:30:00,8.58,8.61,8.51,8.55,55700.0,7.1148,7.1397,7.0568,7.0899,55700.0
2008-12-18 14:00:00,8.55,8.57,8.36,8.44,94900.0,7.0899,7.1065,6.9324,6.9987,94900.0
2008-12-18 14:30:00,8.43,8.53,8.4,8.46,74900.0,6.9904,7.0734,6.9656,7.0153,74900.0
2008-12-18 15:00:00,8.46,8.48,8.26,8.4,281400.0,7.0153,7.0319,6.8495,6.9656,281400.0
2008-12-18 15:30:00,8.38,8.62,8.37,8.55,197800.0,6.949,7.148,6.9407,7.0899,197800.0
2008-12-19 09:30:00,8.69,8.89,8.5,8.73,181400.0,7.206,7.3719,7.0485,7.2392,181400.0
2008-12-19 10:00:00,8.74,8.8,8.54,8.68,168300.0,7.2475,7.2972,7.0816,7.1977,168300.0
2008-12-19 10:30:00,8.68,8.84,8.58,8.59,83000.0,7.1977,7.3304,7.1148,7.1231,83000.0
2008-12-19 11:00:00,8.6,8.67,8.47,8.53,80800.0,7.1314,7.1894,7.0236,7.0734,80800.0
2008-12-19 11:30:00,8.52,8.56,8.3,8.3,89000.0,7.0651,7.0982,6.8826,6.8826,89000.0
2008-12-19 12:00:00,8.31,8.38,8.21,8.38,77300.0,6.8909,6.949,6.808,6.949,77300.0
2008-12-19 12:30:00,8.41,8.45,8.24,8.28,71200.0,6.9738,7.007,6.8329,6.866,71200.0
2008-12-19 13:00:00,8.29,8.35,8.27,8.35,61900.0,6.8743,6.9241,6.8578,6.9241,61900.0
2008-12-19 13:30:00,8.35,8.44,8.28,8.3,59800.0,6.9241,6.9987,6.866,6.8826,59800.0
2008-12-19 14:00:00,8.28,8.39,8.28,8.37,56900.0,6.866,6.9573,6.866,6.9407,56900.0
2008-12-19 14:30:00,8.37,8.42,8.28,8.31,77400.0,6.9407,6.9821,6.866,6.8909,77400.0
2008-12-19 15:00:00,8.3,8.4,8.2,8.4,131900.0,6.8826,6.9656,6.7997,6.9656,131900.0
2008-12-19 15:30:00,8.4,8.53,8.27,8.41,292800.0,6.9656,7.0734,6.8578,6.9738,292800.0
2008-12-22 09:30:00,8.44,8.5,8.01,8.04,129300.0,6.9987,7.0485,6.6422,6.667,129300.0
2008-12-22 10:00:00,8.04,8.05,7.77,7.84,130700.0,6.667,6.6753,6.4431,6.5012,130700.0
2008-12-22 10:30:00,7.83,8.02,7.81,7.93,173300.0,6.4929,6.6504,6.4763,6.5758,173300.0
2008-12-22 11:00:00,7.94,8.0,7.87,7.9,80100.0,6.5841,6.6339,6.5261,6.5509,80100.0
2008-12-22 11:30:00,7.9,7.9,7.75,7.83,73200.0,6.5509,6.5509,6.4266,6.4929,73200.0
2008-12-22 12:00:00,7.83,7.83,7.76,7.81,45500.0,6.4929,6.4929,6.4348,6.4763,45500.0
2008-12-22 12:30:00,7.81,7.85,7.79,7.82,37100.0,6.4763,6.5095,6.4597,6.4846,37100.0
2008-12-22 13:00:00,7.83,7.94,7.78,7.88,85100.0,6.4929,6.5841,6.4514,6.5344,85100.0
2008-12-22 13:30:00,7.89,7.94,7.78,7.88,122100.0,6.5426,6.5841,6.4514,6.5344,122100.0
2008-12-22 14:00:00,7.86,7.92,7.75,7.76,59700.0,6.5178,6.5675,6.4266,6.4348,59700.0
2008-12-22 14:30:00,7.76,7.76,7.62,7.65,92500.0,6.4348,6.4348,6.3188,6.3436,92500.0
2008-12-22 15:00:00,7.66,7.72,7.62,7.68,82900.0,6.3519,6.4017,6.3188,6.3685,82900.0
2008-12-22 15:30:00,7.68,7.85,7.65,7.84,351100.0,6.3685,6.5095,6.3436,6.5012,351100.0
2008-12-23 09:30:00,7.87,8.0,7.75,7.95,78900.0,6.5261,6.6339,6.4266,6.5924,78900.0
2008-12-23 10:00:00,7.94,8.03,7.87,7.91,111900.0,6.5841,6.6587,6.5261,6.5592,111900.0
2008-12-23 10:30:00,7.91,7.94,7.85,7.89,56300.0,6.5592,6.5841,6.5095,6.5426,56300.0
2008-12-23 11:00:00,7.88,7.9,7.75,7.77,35500.0,6.5344,6.5509,6.4266,6.4431,35500.0
2008-12-23 11:30:00,7.77,7.78,7.6,7.6,58500.0,6.4431,6.4514,6.3022,6.3022,58500.0
2008-12-23 12:00:00,7.61,7.64,7.53,7.54,34200.0,6.3105,6.3353,6.2441,6.2524,34200.0
2008-12-23 12:30:00,7.55,7.67,7.53,7.65,57000.0,6.2607,6.3602,6.2441,6.3436,57000.0
2008-12-23 13:00:00,7.65,7.67,7.6,7.63,36300.0,6.3436,6.3602,6.3022,6.327,36300.0
2008-12-23 13:30:00,7.63,7.65,7.54,7.64,41400.0,6.327,6.3436,6.2524,6.3353,41400.0
2008-12-23 14:00:00,7.64,7.65,7.59,7.61,55100.0,6.3353,6.3436,6.2939,6.3105,55100.0
2008-12-23 14:30:00,7.61,7.62,7.47,7.49,133600.0,6.3105,6.3188,6.1944,6.211,133600.0
2008-12-23 15:00:00,7.49,7.62,7.43,7.61,163700.0,6.211,6.3188,6.1612,6.3105,163700.0
2008-12-23 15:30:00,7.61,7.66,7.56,7.64,200000.0,6.3105,6.3519,6.269,6.3353,200000.0
2008-12-24 09:00:00,7.48,7.48,7.48,7.48,800.0,6.2027,6.2027,6.2027,6.2027,800.0
2008-12-24 09:30:00,7.71,7.71,7.51,7.51,33000.0,6.3934,6.3934,6.2275,6.2275,33000.0
2008-12-24 10:00:00,7.5,7.55,7.42,7.46,86500.0,6.2192,6.2607,6.1529,6.1861,86500.0
2008-12-24 10:30:00,7.45,7.65,7.45,7.59,78000.0,6.1778,6.3436,6.1778,6.2939,78000.0
2008-12-24 11:00:00,7.59,7.66,7.51,7.51,196900.0,6.2939,6.3519,6.2275,6.2275,196900.0
2008-12-24 11:30:00,7.51,7.58,7.51,7.55,59200.0,6.2275,6.2856,6.2275,6.2607,59200.0
2008-12-24 12:00:00,7.58,7.64,7.54,7.62,65700.0,6.2856,6.3353,6.2524,6.3188,65700.0
2008-12-24 12:30:00,7.62,7.85,7.62,7.83,111300.0,6.3188,6.5095,6.3188,6.4929,111300.0
2008-12-26 09:30:00,7.89,7.9,7.8,7.86,54400.0,6.5426,6.5509,6.468,6.5178,54400.0
2008-12-26 10:00:00,7.87,7.9,7.78,7.79,25400.0,6.5261,6.5509,6.4514,6.4597,25400.0
2008-12-26 10:30:00,7.78,7.79,7.61,7.62,26300.0,6.4514,6.4597,6.3105,6.3188,26300.0
2008-12-26 11:00:00,7.61,7.68,7.61,7.64,14000.0,6.3105,6.3685,6.3105,6.3353,14000.0
2008-12-26 11:30:00,7.64,7.69,7.64,7.68,10000.0,6.3353,6.3768,6.3353,6.3685,10000.0
2008-12-26 12:00:00,7.68,7.75,7.68,7.72,16600.0,6.3685,6.4266,6.3685,6.4017,16600.0
2008-12-26 12:30:00,7.72,7.81,7.68,7.73,135000.0,6.4017,6.4763,6.3685,6.41,135000.0
2008-12-26 13:00:00,7.72,7.8,7.72,7.8,18600.0,6.4017,6.468,6.4017,6.468,18600.0
2008-12-26 13:30:00,7.81,7.84,7.81,7.83,6700.0,6.4763,6.5012,6.4763,6.4929,6700.0
2008-12-26 14:00:00,7.84,7.87,7.84,7.87,15700.0,6.5012,6.5261,6.5012,6.5261,15700.0
2008-12-26 14:30:00,7.87,7.91,7.87,7.89,72600.0,6.5261,6.5592,6.5261,6.5426,72600.0
2008-12-26 15:00:00,7.89,7.95,7.88,7.95,28600.0,6.5426,6.5924,6.5344,6.5924,28600.0
2008-12-26 15:30:00,7.95,7.95,7.92,7.93,62500.0,6.5924,6.5924,6.5675,6.5758,62500.0
2008-12-29 09:30:00,7.98,7.98,7.91,7.94,75400.0,6.6173,6.6173,6.5592,6.5841,75400.0
2008-12-29 10:00:00,7.93,7.96,7.81,7.83,63600.0,6.5758,6.6007,6.4763,6.4929,63600.0
2008-12-29 10:30:00,7.82,7.83,7.8,7.81,28400.0,6.4846,6.4929,6.468,6.4763,28400.0
2008-12-29 11:00:00,7.81,7.82,7.64,7.66,67000.0,6.4763,6.4846,6.3353,6.3519,67000.0
2008-12-29 11:30:00,7.66,7.67,7.52,7.53,57300.0,6.3519,6.3602,6.2358,6.2441,57300.0
2008-12-29 12:00:00,7.52,7.58,7.5,7.51,67200.0,6.2358,6.2856,6.2192,6.2275,67200.0
2008-12-29 12:30:00,7.51,7.57,7.51,7.55,35800.0,6.2275,6.2773,6.2275,6.2607,35800.0
2008-12-29 13:00:00,7.55,7.57,7.54,7.54,37400.0,6.2607,6.2773,6.2524,6.2524,37400.0
2008-12-29 13:30:00,7.55,7.59,7.54,7.57,83600.0,6.2607,6.2939,6.2524,6.2773,83600.0
2008-12-29 14:00:00,7.58,7.58,7.53,7.57,41500.0,6.2856,6.2856,6.2441,6.2773,41500.0
2008-12-29 14:30:00,7.58,7.58,7.51,7.56,44700.0,6.2856,6.2856,6.2275,6.269,44700.0
2008-12-29 15:00:00,7.57,7.65,7.56,7.62,75700.0,6.2773,6.3436,6.269,6.3188,75700.0
2008-12-29 15:30:00,7.61,7.7,7.59,7.64,93700.0,6.3105,6.3851,6.2939,6.3353,93700.0
2008-12-30 09:30:00,7.67,7.88,7.66,7.75,65400.0,6.3602,6.5344,6.3519,6.4266,65400.0
2008-12-30 10:00:00,7.75,7.87,7.61,7.86,79000.0,6.4266,6.5261,6.3105,6.5178,79000.0
2008-12-30 10:30:00,7.87,8.0,7.87,7.97,92100.0,6.5261,6.6339,6.5261,6.609,92100.0
2008-12-30 11:00:00,7.96,8.06,7.89,8.05,80900.0,6.6007,6.6836,6.5426,6.6753,80900.0
2008-12-30 11:30:00,8.03,8.21,8.03,8.15,75700.0,6.6587,6.808,6.6587,6.7582,75700.0
2008-12-30 12:00:00,8.15,8.2,8.1,8.1,40400.0,6.7582,6.7997,6.7168,6.7168,40400.0
2008-12-30 12:30:00,8.1,8.11,7.96,8.01,45200.0,6.7168,6.7251,6.6007,6.6422,45200.0
2008-12-30 13:00:00,8.01,8.14,7.91,8.07,265800.0,6.6422,6.75,6.5592,6.6919,265800.0
2008-12-30 13:30:00,8.07,8.11,7.9,8.06,160600.0,6.6919,6.7251,6.5509,6.6836,160600.0
2008-12-30 14:00:00,8.05,8.16,8.0,8.15,148900.0,6.6753,6.7665,6.6339,6.7582,148900.0
2008-12-30 14:30:00,8.16,8.2,8.1,8.19,38100.0,6.7665,6.7997,6.7168,6.7914,38100.0
2008-12-30 15:00:00,8.2,8.2,8.12,8.18,85600.0,6.7997,6.7997,6.7334,6.7831,85600.0
2008-12-30 15:30:00,8.19,8.3,8.17,8.26,153400.0,6.7914,6.8826,6.7748,6.8495,153400.0
2008-12-31 09:30:00,8.27,8.45,8.25,8.33,90100.0,6.8578,7.007,6.8412,6.9075,90100.0
2008-12-31 10:00:00,8.33,8.38,8.26,8.38,47100.0,6.9075,6.949,6.8495,6.949,47100.0
2008-12-31 10:30:00,8.39,8.59,8.39,8.54,74300.0,6.9573,7.1231,6.9573,7.0816,74300.0
2008-12-31 11:00:00,8.52,8.66,8.5,8.66,37600.0,7.0651,7.1812,7.0485,7.1812,37600.0
2008-12-31 11:30:00,8.66,8.7,8.55,8.55,36600.0,7.1812,7.2143,7.0899,7.0899,36600.0
2008-12-31 12:00:00,8.54,8.7,8.52,8.65,179900.0,7.0816,7.2143,7.0651,7.1729,179900.0
2008-12-31 12:30:00,8.65,8.72,8.65,8.65,44500.0,7.1729,7.2309,7.1729,7.1729,44500.0
2008-12-31 13:00:00,8.66,8.71,8.63,8.65,36100.0,7.1812,7.2226,7.1563,7.1729,36100.0
2008-12-31 13:30:00,8.66,8.73,8.63,8.72,113000.0,7.1812,7.2392,7.1563,7.2309,113000.0
2008-12-31 14:00:00,8.73,8.86,8.72,8.83,124400.0,7.2392,7.347,7.2309,7.3221,124400.0
2008-12-31 14:30:00,8.84,8.84,8.76,8.8,64100.0,7.3304,7.3304,7.2641,7.2972,64100.0
2008-12-31 15:00:00,8.8,8.84,8.77,8.82,96000.0,7.2972,7.3304,7.2724,7.3138,96000.0
2008-12-31 15:30:00,8.82,8.97,8.8,8.86,312100.0,7.3138,7.4382,7.2972,7.347,312100.0
2009-01-02 09:30:00,9.08,9.62,9.0,9.31,195700.0,7.5294,7.9772,7.4631,7.7202,195700.0
2009-01-02 10:00:00,9.32,9.6,9.31,9.58,83200.0,7.7284,7.9606,7.7202,7.944,83200.0
2009-01-02 10:30:00,9.58,10.02,9.57,10.0,232200.0,7.944,8.3089,7.9358,8.2923,232200.0
2009-01-02 11:00:00,10.0,10.08,9.83,10.06,150700.0,8.2923,8.3587,8.1514,8.3421,150700.0
2009-01-02 11:30:00,10.06,10.12,10.0,10.0,135900.0,8.3421,8.3918,8.2923,8.2923,135900.0
2009-01-02 12:00:00,10.0,10.04,9.94,10.02,75800.0,8.2923,8.3255,8.2426,8.3089,75800.0
2009-01-02 12:30:00,10.03,10.1,10.02,10.09,55000.0,8.3172,8.3753,8.3089,8.367,55000.0
2009-01-02 13:00:00,10.09,10.4,10.06,10.39,146500.0,8.367,8.624,8.3421,8.6157,146500.0
2009-01-02 13:30:00,10.39,10.59,10.37,10.48,169700.0,8.6157,8.7816,8.5991,8.6904,169700.0
2009-01-02 14:00:00,10.48,10.55,10.41,10.44,105300.0,8.6904,8.7484,8.6323,8.6572,105300.0
2009-01-02 14:30:00,10.44,10.5,10.41,10.43,101300.0,8.6572,8.7069,8.6323,8.6489,101300.0
2009-01-02 15:00:00,10.43,10.45,10.33,10.43,139100.0,8.6489,8.6655,8.566,8.6489,139100.0
2009-01-02 15:30:00,10.44,10.44,10.28,10.3,257100.0,8.6572,8.6572,8.5245,8.5411,257100.0
2009-01-05 09:30:00,10.87,11.2,10.62,10.86,581100.0,9.0138,9.2874,8.8065,9.0055,581100.0
2009-01-05 10:00:00,10.86,11.0,10.55,10.97,298200.0,9.0055,9.1216,8.7484,9.0967,298200.0
2009-01-05 10:30:00,10.97,11.34,10.95,11.21,412300.0,9.0967,9.4035,9.0801,9.2957,412300.0
2009-01-05 11:00:00,11.23,11.4,11.19,11.19,229000.0,9.3123,9.4533,9.2791,9.2791,229000.0
2009-01-05 11:30:00,11.19,11.44,11.1,11.26,194800.0,9.2791,9.4864,9.2045,9.3372,194800.0
2009-01-05 12:00:00,11.25,11.41,11.23,11.31,97900.0,9.3289,9.4615,9.3123,9.3786,97900.0
2009-01-05 12:30:00,11.3,11.36,11.23,11.32,109400.0,9.3703,9.4201,9.3123,9.3869,109400.0
2009-01-05 13:00:00,11.35,11.49,11.29,11.46,109000.0,9.4118,9.5279,9.362,9.503,109000.0
2009-01-05 13:30:00,11.46,11.69,11.42,11.68,129100.0,9.503,9.6937,9.4698,9.6854,129100.0
2009-01-05 14:00:00,11.67,11.84,11.65,11.7,219700.0,9.6771,9.8181,9.6606,9.702,219700.0
2009-01-05 14:30:00,11.7,11.76,11.5,11.54,194700.0,9.702,9.7518,9.5362,9.5693,194700.0
2009-01-05 15:00:00,11.55,11.62,11.34,11.4,204100.0,9.5776,9.6357,9.4035,9.4533,204100.0
2009-01-05 15:30:00,11.39,11.43,11.26,11.36,312400.0,9.445,9.4781,9.3372,9.4201,312400.0
2009-01-06 09:30:00,11.74,12.14,11.47,12.06,444000.0,9.7352,10.0669,9.5113,10.0005,444000.0
2009-01-06 10:00:00,12.1,12.1,11.64,11.76,272900.0,10.0337,10.0337,9.6523,9.7518,272900.0
2009-01-06 10:30:00,11.76,12.05,11.76,12.04,176700.0,9.7518,9.9923,9.7518,9.984,176700.0
2009-01-06 11:00:00,12.04,12.05,11.86,11.94,139600.0,9.984,9.9923,9.8347,9.901,139600.0
2009-01-06 11:30:00,11.95,12.12,11.92,12.06,110000.0,9.9093,10.0503,9.8845,10.0005,110000.0
2009-01-06 12:00:00,12.07,12.23,12.06,12.15,220000.0,10.0088,10.1415,10.0005,10.0752,220000.0
2009-01-06 12:30:00,12.14,12.2,12.04,12.11,128900.0,10.0669,10.1166,9.984,10.042,128900.0
2009-01-06 13:00:00,12.11,12.11,11.9,11.99,115400.0,10.042,10.042,9.8679,9.9425,115400.0
2009-01-06 13:30:00,11.99,12.12,11.93,12.01,167900.0,9.9425,10.0503,9.8927,9.9591,167900.0
2009-01-06 14:00:00,12.01,12.02,11.93,12.0,292400.0,9.9591,9.9674,9.8927,9.9508,292400.0
2009-01-06 14:30:00,12.0,12.07,11.92,12.06,227100.0,9.9508,10.0088,9.8845,10.0005,227100.0
2009-01-06 15:00:00,12.06,12.07,11.92,11.93,215000.0,10.0005,10.0088,9.8845,9.8927,215000.0
2009-01-06 15:30:00,11.93,12.02,11.92,11.99,296100.0,9.8927,9.9674,9.8845,9.9425,296100.0
2009-01-07 09:30:00,11.6,11.9,11.21,11.9,289300.0,9.6191,9.8679,9.2957,9.8679,289300.0
2009-01-07 10:00:00,11.88,12.15,11.82,11.98,191600.0,9.8513,10.0752,9.8015,9.9342,191600.0
2009-01-07 10:30:00,11.98,12.0,11.83,11.89,75600.0,9.9342,9.9508,9.8098,9.8596,75600.0
2009-01-07 11:00:00,11.9,11.94,11.85,11.9,68700.0,9.8679,9.901,9.8264,9.8679,68700.0
2009-01-07 11:30:00,11.9,12.04,11.88,12.0,98300.0,9.8679,9.984,9.8513,9.9508,98300.0
2009-01-07 12:00:00,12.0,12.02,11.87,11.93,91800.0,9.9508,9.9674,9.843,9.8927,91800.0
2009-01-07 12:30:00,11.92,12.03,11.85,11.85,115600.0,9.8845,9.9757,9.8264,9.8264,115600.0
2009-01-07 13:00:00,11.85,11.91,11.85,11.9,62600.0,9.8264,9.8762,9.8264,9.8679,62600.0
2009-01-07 13:30:00,11.9,11.92,11.82,11.84,111400.0,9.8679,9.8845,9.8015,9.8181,111400.0
2009-01-07 14:00:00,11.82,11.86,11.75,11.8,104700.0,9.8015,9.8347,9.7435,9.7849,104700.0
2009-01-07 14:30:00,11.79,11.9,11.75,11.9,169100.0,9.7767,9.8679,9.7435,9.8679,169100.0
2009-01-07 15:00:00,11.9,11.94,11.76,11.94,208900.0,9.8679,9.901,9.7518,9.901,208900.0
2009-01-07 15:30:00,11.94,11.98,11.8,11.97,361600.0,9.901,9.9342,9.7849,9.9259,361600.0
2009-01-08 09:30:00,12.0,12.03,11.25,11.31,355100.0,9.9508,9.9757,9.3289,9.3786,355100.0
2009-01-08 10:00:00,11.31,11.37,10.8,10.88,433200.0,9.3786,9.4284,8.9557,9.0221,433200.0
2009-01-08 10:30:00,10.87,11.32,10.87,11.2,204300.0,9.0138,9.3869,9.0138,9.2874,204300.0
2009-01-08 11:00:00,11.22,11.26,11.04,11.11,114500.0,9.304,9.3372,9.1547,9.2128,114500.0
2009-01-08 11:30:00,11.09,11.11,10.96,11.02,119300.0,9.1962,9.2128,9.0884,9.1381,119300.0
2009-01-08 12:00:00,11.02,11.15,11.0,11.1,257600.0,9.1381,9.2459,9.1216,9.2045,257600.0
2009-01-08 12:30:00,11.11,11.19,11.08,11.11,64700.0,9.2128,9.2791,9.1879,9.2128,64700.0
2009-01-08 13:00:00,11.08,11.11,11.0,11.01,75700.0,9.1879,9.2128,9.1216,9.1299,75700.0
2009-01-08 13:30:00,11.01,11.03,10.91,10.99,91200.0,9.1299,9.1464,9.0469,9.1133,91200.0
2009-01-08 14:00:00,11.0,11.12,10.96,11.06,147400.0,9.1216,9.2211,9.0884,9.1713,147400.0
2009-01-08 14:30:00,11.06,11.13,11.01,11.11,141100.0,9.1713,9.2294,9.1299,9.2128,141100.0
2009-01-08 15:00:00,11.13,11.35,11.12,11.31,169400.0,9.2294,9.4118,9.2211,9.3786,169400.0
2009-01-08 15:30:00,11.32,11.5,11.25,11.44,239500.0,9.3869,9.5362,9.3289,9.4864,239500.0
2009-01-09 09:30:00,11.48,11.5,10.62,10.97,170000.0,9.5196,9.5362,8.8065,9.0967,170000.0
2009-01-09 10:00:00,10.98,11.06,10.8,10.83,69000.0,9.105,9.1713,8.9557,8.9806,69000.0
2009-01-09 10:30:00,10.81,10.85,10.76,10.8,38000.0,8.964,8.9972,8.9225,8.9557,38000.0
2009-01-09 11:00:00,10.81,11.18,10.8,11.12,60300.0,8.964,9.2708,8.9557,9.2211,60300.0
2009-01-09 11:30:00,11.13,11.13,11.01,11.11,24500.0,9.2294,9.2294,9.1299,9.2128,24500.0
2009-01-09 12:00:00,11.11,11.32,11.11,11.3,68900.0,9.2128,9.3869,9.2128,9.3703,68900.0
2009-01-09 12:30:00,11.3,11.42,11.3,11.4,48300.0,9.3703,9.4698,9.3703,9.4533,48300.0
2009-01-09 13:00:00,11.39,11.46,11.32,11.38,73800.0,9.445,9.503,9.3869,9.4367,73800.0
2009-01-09 13:30:00,11.39,11.45,11.3,11.33,45700.0,9.445,9.4947,9.3703,9.3952,45700.0
2009-01-09 14:00:00,11.32,11.4,11.3,11.39,49800.0,9.3869,9.4533,9.3703,9.445,49800.0
2009-01-09 14:30:00,11.39,11.5,11.39,11.47,79800.0,9.445,9.5362,9.445,9.5113,79800.0
2009-01-09 15:00:00,11.46,11.5,11.25,11.37,110400.0,9.503,9.5362,9.3289,9.4284,110400.0
2009-01-09 15:30:00,11.38,11.48,11.25,11.28,178600.0,9.4367,9.5196,9.3289,9.3537,178600.0
2009-01-12 09:30:00,11.31,11.31,10.75,11.02,124700.0,9.3786,9.3786,8.9143,9.1381,124700.0
2009-01-12 10:00:00,11.01,11.01,10.91,10.99,53500.0,9.1299,9.1299,9.0469,9.1133,53500.0
2009-01-12 10:30:00,10.99,11.13,10.96,11.07,89900.0,9.1133,9.2294,9.0884,9.1796,89900.0
2009-01-12 11:00:00,11.05,11.1,10.96,11.03,72700.0,9.163,9.2045,9.0884,9.1464,72700.0
2009-01-12 11:30:00,11.04,11.19,10.97,11.14,174000.0,9.1547,9.2791,9.0967,9.2377,174000.0
2009-01-12 12:00:00,11.14,11.21,11.0,11.09,87100.0,9.2377,9.2957,9.1216,9.1962,87100.0
2009-01-12 12:30:00,11.09,11.25,11.06,11.16,67200.0,9.1962,9.3289,9.1713,9.2542,67200.0
2009-01-12 13:00:00,11.17,11.36,11.16,11.3,49600.0,9.2625,9.4201,9.2542,9.3703,49600.0
2009-01-12 13:30:00,11.3,11.35,11.24,11.24,55800.0,9.3703,9.4118,9.3206,9.3206,55800.0
2009-01-12 14:00:00,11.24,11.24,11.16,11.23,69500.0,9.3206,9.3206,9.2542,9.3123,69500.0
2009-01-12 14:30:00,11.22,11.25,11.12,11.13,97900.0,9.304,9.3289,9.2211,9.2294,97900.0
2009-01-12 15:00:00,11.13,11.17,10.9,11.12,128700.0,9.2294,9.2625,9.0386,9.2211,128700.0
2009-01-12 15:30:00,11.12,11.34,11.01,11.15,271000.0,9.2211,9.4035,9.1299,9.2459,271000.0
2009-01-13 09:30:00,11.03,11.66,10.86,11.51,213200.0,9.1464,9.6689,9.0055,9.5445,213200.0
2009-01-13 10:00:00,11.54,11.67,11.42,11.49,109800.0,9.5693,9.6771,9.4698,9.5279,109800.0
2009-01-13 10:30:00,11.48,11.7,11.25,11.61,82200.0,9.5196,9.702,9.3289,9.6274,82200.0
2009-01-13 11:00:00,11.6,11.83,11.57,11.8,117500.0,9.6191,9.8098,9.5942,9.7849,117500.0
2009-01-13 11:30:00,11.83,12.13,11.8,12.08,164200.0,9.8098,10.0586,9.7849,10.0171,164200.0
2009-01-13 12:00:00,12.07,12.1,11.93,12.03,136700.0,10.0088,10.0337,9.8927,9.9757,136700.0
2009-01-13 12:30:00,12.02,12.03,11.98,11.98,140900.0,9.9674,9.9757,9.9342,9.9342,140900.0
2009-01-13 13:00:00,11.98,12.06,11.7,11.7,253600.0,9.9342,10.0005,9.702,9.702,253600.0
2009-01-13 13:30:00,11.7,11.75,11.63,11.68,181600.0,9.702,9.7435,9.644,9.6854,181600.0
2009-01-13 14:00:00,11.67,11.86,11.67,11.77,113400.0,9.6771,9.8347,9.6771,9.7601,113400.0
2009-01-13 14:30:00,11.77,12.01,11.7,11.85,172100.0,9.7601,9.9591,9.702,9.8264,172100.0
2009-01-13 15:00:00,11.85,12.01,11.72,11.97,199500.0,9.8264,9.9591,9.7186,9.9259,199500.0
2009-01-13 15:30:00,11.98,12.1,11.83,11.93,297500.0,9.9342,10.0337,9.8098,9.8927,297500.0
2009-01-14 09:30:00,11.8,12.0,10.96,11.21,199800.0,9.7849,9.9508,9.0884,9.2957,199800.0
2009-01-14 10:00:00,11.22,11.27,11.07,11.09,119500.0,9.304,9.3455,9.1796,9.1962,119500.0
2009-01-14 10:30:00,11.09,11.27,11.08,11.25,183500.0,9.1962,9.3455,9.1879,9.3289,183500.0
2009-01-14 11:00:00,11.25,11.38,11.17,11.37,81100.0,9.3289,9.4367,9.2625,9.4284,81100.0
2009-01-14 11:30:00,11.37,11.41,11.19,11.23,73500.0,9.4284,9.4615,9.2791,9.3123,73500.0
2009-01-14 12:00:00,11.23,11.26,11.18,11.24,69700.0,9.3123,9.3372,9.2708,9.3206,69700.0
2009-01-14 12:30:00,11.24,11.28,11.13,11.25,99500.0,9.3206,9.3537,9.2294,9.3289,99500.0
2009-01-14 13:00:00,11.24,11.26,11.08,11.08,86800.0,9.3206,9.3372,9.1879,9.1879,86800.0
2009-01-14 13:30:00,11.09,11.2,11.03,11.05,113500.0,9.1962,9.2874,9.1464,9.163,113500.0
2009-01-14 14:00:00,11.05,11.2,11.0,11.1,144900.0,9.163,9.2874,9.1216,9.2045,144900.0
2009-01-14 14:30:00,11.09,11.32,11.07,11.19,163500.0,9.1962,9.3869,9.1796,9.2791,163500.0
2009-01-14 15:00:00,11.18,11.2,11.02,11.08,204600.0,9.2708,9.2874,9.1381,9.1879,204600.0
2009-01-14 15:30:00,11.08,11.24,11.07,11.11,326000.0,9.1879,9.3206,9.1796,9.2128,326000.0
2009-01-15 09:30:00,11.03,11.21,10.71,11.07,136500.0,9.1464,9.2957,8.8811,9.1796,136500.0
2009-01-15 10:00:00,11.06,11.18,10.31,10.44,237600.0,9.1713,9.2708,8.5494,8.6572,237600.0
2009-01-15 10:30:00,10.46,10.46,10.29,10.35,130900.0,8.6738,8.6738,8.5328,8.5826,130900.0
2009-01-15 11:00:00,10.35,10.37,10.16,10.18,192400.0,8.5826,8.5991,8.425,8.4416,192400.0
2009-01-15 11:30:00,10.17,10.28,10.17,10.23,72200.0,8.4333,8.5245,8.4333,8.4831,72200.0
2009-01-15 12:00:00,10.25,10.32,10.22,10.24,71300.0,8.4996,8.5577,8.4748,8.4913,71300.0
2009-01-15 12:30:00,10.23,10.24,10.16,10.24,113300.0,8.4831,8.4913,8.425,8.4913,113300.0
2009-01-15 13:00:00,10.25,10.38,10.22,10.3,134500.0,8.4996,8.6074,8.4748,8.5411,134500.0
2009-01-15 13:30:00,10.3,10.68,10.26,10.65,244600.0,8.5411,8.8562,8.5079,8.8313,244600.0
2009-01-15 14:00:00,10.65,11.0,10.62,10.99,279200.0,8.8313,9.1216,8.8065,9.1133,279200.0
2009-01-15 14:30:00,11.0,11.35,10.98,11.18,209300.0,9.1216,9.4118,9.105,9.2708,209300.0
2009-01-15 15:00:00,11.16,11.22,10.87,10.98,268600.0,9.2542,9.304,9.0138,9.105,268600.0
2009-01-15 15:30:00,10.97,10.97,10.6,10.88,334700.0,9.0967,9.0967,8.7899,9.0221,334700.0
2009-01-16 09:30:00,11.48,11.48,11.07,11.23,159600.0,9.5196,9.5196,9.1796,9.3123,159600.0
2009-01-16 10:00:00,11.24,11.5,11.16,11.39,93500.0,9.3206,9.5362,9.2542,9.445,93500.0
2009-01-16 10:30:00,11.39,11.42,11.19,11.23,59800.0,9.445,9.4698,9.2791,9.3123,59800.0
2009-01-16 11:00:00,11.22,11.26,10.96,10.98,91400.0,9.304,9.3372,9.0884,9.105,91400.0
2009-01-16 11:30:00,10.99,11.05,10.95,10.98,66400.0,9.1133,9.163,9.0801,9.105,66400.0
2009-01-16 12:00:00,10.99,11.01,10.78,10.87,138200.0,9.1133,9.1299,8.9391,9.0138,138200.0
2009-01-16 12:30:00,10.86,11.32,10.86,11.31,127500.0,9.0055,9.3869,9.0055,9.3786,127500.0
2009-01-16 13:00:00,11.31,11.42,11.06,11.08,153400.0,9.3786,9.4698,9.1713,9.1879,153400.0
2009-01-16 13:30:00,11.07,11.19,10.87,10.93,129000.0,9.1796,9.2791,9.0138,9.0635,129000.0
2009-01-16 14:00:00,10.94,11.1,10.91,11.01,92000.0,9.0718,9.2045,9.0469,9.1299,92000.0
2009-01-16 14:30:00,11.03,11.17,10.96,11.13,116000.0,9.1464,9.2625,9.0884,9.2294,116000.0
2009-01-16 15:00:00,11.15,11.5,11.08,11.32,188100.0,9.2459,9.5362,9.1879,9.3869,188100.0
2009-01-16 15:30:00,11.32,11.53,11.31,11.35,268800.0,9.3869,9.5611,9.3786,9.4118,268800.0
2009-01-20 09:30:00,11.4,11.5,10.64,10.73,151100.0,9.4533,9.5362,8.823,8.8977,151100.0
2009-01-20 10:00:00,10.7,10.7,10.45,10.65,160400.0,8.8728,8.8728,8.6655,8.8313,160400.0
2009-01-20 10:30:00,10.62,10.63,10.34,10.41,123900.0,8.8065,8.8147,8.5743,8.6323,123900.0
2009-01-20 11:00:00,10.42,10.47,10.25,10.26,88000.0,8.6406,8.6821,8.4996,8.5079,88000.0
2009-01-20 11:30:00,10.25,10.28,10.13,10.14,82300.0,8.4996,8.5245,8.4001,8.4084,82300.0
2009-01-20 12:00:00,10.14,10.29,10.11,10.13,121800.0,8.4084,8.5328,8.3835,8.4001,121800.0
2009-01-20 12:30:00,10.13,10.2,10.1,10.14,84100.0,8.4001,8.4582,8.3753,8.4084,84100.0
2009-01-20 13:00:00,10.13,10.18,9.95,10.02,154800.0,8.4001,8.4416,8.2509,8.3089,154800.0
2009-01-20 13:30:00,10.02,10.03,9.76,9.83,144200.0,8.3089,8.3172,8.0933,8.1514,144200.0
2009-01-20 14:00:00,9.83,9.88,9.72,9.81,190700.0,8.1514,8.1928,8.0601,8.1348,190700.0
2009-01-20 14:30:00,9.82,9.9,9.74,9.8,130200.0,8.1431,8.2094,8.0767,8.1265,130200.0
2009-01-20 15:00:00,9.78,9.84,9.61,9.71,195800.0,8.1099,8.1596,7.9689,8.0518,195800.0
2009-01-20 15:30:00,9.71,9.98,9.69,9.73,262800.0,8.0518,8.2757,8.0353,8.0684,262800.0
2009-01-21 09:30:00,9.93,10.35,9.85,10.17,149600.0,8.2343,8.5826,8.1679,8.4333,149600.0
2009-01-21 10:00:00,10.2,10.27,9.93,9.96,152700.0,8.4582,8.5162,8.2343,8.2592,152700.0
2009-01-21 10:30:00,9.97,10.09,9.95,10.0,73000.0,8.2675,8.367,8.2509,8.2923,73000.0
2009-01-21 11:00:00,9.99,10.17,9.98,10.15,70000.0,8.284,8.4333,8.2757,8.4167,70000.0
2009-01-21 11:30:00,10.15,10.28,10.09,10.21,74800.0,8.4167,8.5245,8.367,8.4665,74800.0
2009-01-21 12:00:00,10.23,10.35,10.2,10.22,62100.0,8.4831,8.5826,8.4582,8.4748,62100.0
2009-01-21 12:30:00,10.23,10.31,10.16,10.26,36800.0,8.4831,8.5494,8.425,8.5079,36800.0
2009-01-21 13:00:00,10.28,10.34,10.15,10.16,37200.0,8.5245,8.5743,8.4167,8.425,37200.0
2009-01-21 13:30:00,10.16,10.3,10.12,10.28,63600.0,8.425,8.5411,8.3918,8.5245,63600.0
2009-01-21 14:00:00,10.28,10.42,10.23,10.42,118200.0,8.5245,8.6406,8.4831,8.6406,118200.0
2009-01-21 14:30:00,10.42,10.66,10.42,10.63,82900.0,8.6406,8.8396,8.6406,8.8147,82900.0
2009-01-21 15:00:00,10.63,10.74,10.58,10.63,120300.0,8.8147,8.906,8.7733,8.8147,120300.0
2009-01-21 15:30:00,10.63,10.74,10.52,10.64,350600.0,8.8147,8.906,8.7235,8.823,350600.0
2009-01-22 09:30:00,10.46,10.55,10.05,10.05,104300.0,8.6738,8.7484,8.3338,8.3338,104300.0
2009-01-22 10:00:00,10.05,10.31,10.05,10.15,54300.0,8.3338,8.5494,8.3338,8.4167,54300.0
2009-01-22 10:30:00,10.15,10.34,10.07,10.29,83400.0,8.4167,8.5743,8.3504,8.5328,83400.0
2009-01-22 11:00:00,10.3,10.32,10.19,10.25,60700.0,8.5411,8.5577,8.4499,8.4996,60700.0
2009-01-22 11:30:00,10.22,10.26,10.1,10.15,30300.0,8.4748,8.5079,8.3753,8.4167,30300.0
2009-01-22 12:00:00,10.15,10.24,10.13,10.18,55300.0,8.4167,8.4913,8.4001,8.4416,55300.0
2009-01-22 12:30:00,10.19,10.3,10.13,10.18,64700.0,8.4499,8.5411,8.4001,8.4416,64700.0
2009-01-22 13:00:00,10.18,10.28,10.1,10.14,114400.0,8.4416,8.5245,8.3753,8.4084,114400.0
2009-01-22 13:30:00,10.12,10.15,10.04,10.12,94100.0,8.3918,8.4167,8.3255,8.3918,94100.0
2009-01-22 14:00:00,10.12,10.27,10.08,10.12,216700.0,8.3918,8.5162,8.3587,8.3918,216700.0
2009-01-22 14:30:00,10.11,10.22,9.98,10.13,154800.0,8.3835,8.4748,8.2757,8.4001,154800.0
2009-01-22 15:00:00,10.13,10.17,9.89,10.1,133000.0,8.4001,8.4333,8.2011,8.3753,133000.0
2009-01-22 15:30:00,10.09,10.15,9.95,10.0,303900.0,8.367,8.4167,8.2509,8.2923,303900.0
2009-01-23 09:30:00,9.7,9.79,9.47,9.69,143600.0,8.0436,8.1182,7.8528,8.0353,143600.0
2009-01-23 10:00:00,9.7,9.84,9.67,9.73,87500.0,8.0436,8.1596,8.0187,8.0684,87500.0
2009-01-23 10:30:00,9.75,9.75,9.54,9.69,65700.0,8.085,8.085,7.9109,8.0353,65700.0
2009-01-23 11:00:00,9.69,9.92,9.69,9.83,107000.0,8.0353,8.226,8.0353,8.1514,107000.0
2009-01-23 11:30:00,9.86,9.88,9.72,9.76,67800.0,8.1762,8.1928,8.0601,8.0933,67800.0
2009-01-23 12:00:00,9.76,10.01,9.75,9.91,58400.0,8.0933,8.3006,8.085,8.2177,58400.0
2009-01-23 12:30:00,9.92,10.02,9.8,9.95,74500.0,8.226,8.3089,8.1265,8.2509,74500.0
2009-01-23 13:00:00,9.95,10.05,9.92,9.98,103500.0,8.2509,8.3338,8.226,8.2757,103500.0
2009-01-23 13:30:00,9.97,10.23,9.97,10.22,111000.0,8.2675,8.4831,8.2675,8.4748,111000.0
2009-01-23 14:00:00,10.21,10.22,10.04,10.05,94100.0,8.4665,8.4748,8.3255,8.3338,94100.0
2009-01-23 14:30:00,10.06,10.09,9.75,9.84,82000.0,8.3421,8.367,8.085,8.1596,82000.0
2009-01-23 15:00:00,9.83,9.88,9.66,9.83,292500.0,8.1514,8.1928,8.0104,8.1514,292500.0
2009-01-23 15:30:00,9.8,9.92,9.73,9.81,268400.0,8.1265,8.226,8.0684,8.1348,268400.0
2009-01-26 09:30:00,9.87,10.23,9.85,10.2,103800.0,8.1845,8.4831,8.1679,8.4582,103800.0
2009-01-26 10:00:00,10.21,10.45,10.15,10.3,104100.0,8.4665,8.6655,8.4167,8.5411,104100.0
2009-01-26 10:30:00,10.32,10.49,10.32,10.48,53900.0,8.5577,8.6987,8.5577,8.6904,53900.0
2009-01-26 11:00:00,10.49,10.54,10.26,10.31,61000.0,8.6987,8.7401,8.5079,8.5494,61000.0
2009-01-26 11:30:00,10.33,10.35,10.14,10.19,73600.0,8.566,8.5826,8.4084,8.4499,73600.0
2009-01-26 12:00:00,10.2,10.26,10.16,10.21,43400.0,8.4582,8.5079,8.425,8.4665,43400.0
2009-01-26 12:30:00,10.21,10.21,10.07,10.07,46400.0,8.4665,8.4665,8.3504,8.3504,46400.0
2009-01-26 13:00:00,10.09,10.1,9.97,10.02,73100.0,8.367,8.3753,8.2675,8.3089,73100.0
2009-01-26 13:30:00,10.02,10.05,9.93,9.97,94800.0,8.3089,8.3338,8.2343,8.2675,94800.0
2009-01-26 14:00:00,9.99,9.99,9.86,9.92,84300.0,8.284,8.284,8.1762,8.226,84300.0
2009-01-26 14:30:00,9.91,10.05,9.85,10.0,83300.0,8.2177,8.3338,8.1679,8.2923,83300.0
2009-01-26 15:00:00,10.01,10.16,9.97,10.12,129400.0,8.3006,8.425,8.2675,8.3918,129400.0
2009-01-26 15:30:00,10.12,10.14,9.95,10.06,157700.0,8.3918,8.4084,8.2509,8.3421,157700.0
2009-01-27 09:30:00,10.08,10.75,10.05,10.41,226400.0,8.3587,8.9143,8.3338,8.6323,226400.0
2009-01-27 10:00:00,10.41,10.46,10.08,10.12,88400.0,8.6323,8.6738,8.3587,8.3918,88400.0
2009-01-27 10:30:00,10.12,10.3,10.11,10.3,54800.0,8.3918,8.5411,8.3835,8.5411,54800.0
2009-01-27 11:00:00,10.29,10.46,10.29,10.45,47800.0,8.5328,8.6738,8.5328,8.6655,47800.0
2009-01-27 11:30:00,10.45,10.45,10.33,10.38,57900.0,8.6655,8.6655,8.566,8.6074,57900.0
2009-01-27 12:00:00,10.37,10.52,10.31,10.5,35100.0,8.5991,8.7235,8.5494,8.7069,35100.0
2009-01-27 12:30:00,10.5,10.53,10.46,10.5,44500.0,8.7069,8.7318,8.6738,8.7069,44500.0
2009-01-27 13:00:00,10.5,10.52,10.4,10.4,38700.0,8.7069,8.7235,8.624,8.624,38700.0
2009-01-27 13:30:00,10.38,10.48,10.36,10.37,25300.0,8.6074,8.6904,8.5909,8.5991,25300.0
2009-01-27 14:00:00,10.36,10.49,10.35,10.48,74300.0,8.5909,8.6987,8.5826,8.6904,74300.0
2009-01-27 14:30:00,10.47,10.53,10.45,10.46,127100.0,8.6821,8.7318,8.6655,8.6738,127100.0
2009-01-27 15:00:00,10.46,10.52,10.33,10.37,131600.0,8.6738,8.7235,8.566,8.5991,131600.0
2009-01-27 15:30:00,10.37,10.39,10.26,10.28,139900.0,8.5991,8.6157,8.5079,8.5245,139900.0
2009-01-28 09:30:00,10.51,10.85,10.5,10.62,95200.0,8.7152,8.9972,8.7069,8.8065,95200.0
2009-01-28 10:00:00,10.63,10.64,10.53,10.6,54600.0,8.8147,8.823,8.7318,8.7899,54600.0
2009-01-28 10:30:00,10.6,10.67,10.53,10.55,58100.0,8.7899,8.8479,8.7318,8.7484,58100.0
2009-01-28 11:00:00,10.55,10.62,10.43,10.44,80300.0,8.7484,8.8065,8.6489,8.6572,80300.0
2009-01-28 11:30:00,10.44,10.53,10.32,10.51,142200.0,8.6572,8.7318,8.5577,8.7152,142200.0
2009-01-28 12:00:00,10.5,10.67,10.49,10.62,67300.0,8.7069,8.8479,8.6987,8.8065,67300.0
2009-01-28 12:30:00,10.6,10.63,10.55,10.58,53700.0,8.7899,8.8147,8.7484,8.7733,53700.0
2009-01-28 13:00:00,10.6,10.79,10.53,10.7,176800.0,8.7899,8.9474,8.7318,8.8728,176800.0
2009-01-28 13:30:00,10.69,10.77,10.48,10.7,404700.0,8.8645,8.9308,8.6904,8.8728,404700.0
2009-01-28 14:00:00,10.75,10.98,10.75,10.96,158800.0,8.9143,9.105,8.9143,9.0884,158800.0
2009-01-28 14:30:00,10.96,11.0,10.82,10.89,221700.0,9.0884,9.1216,8.9723,9.0303,221700.0
2009-01-28 15:00:00,10.89,10.93,10.67,10.72,201800.0,9.0303,9.0635,8.8479,8.8894,201800.0
2009-01-28 15:30:00,10.71,10.91,10.69,10.81,353600.0,8.8811,9.0469,8.8645,8.964,353600.0
2009-01-29 09:30:00,9.0,9.01,7.21,7.27,1946100.0,7.4631,7.4714,5.9788,6.0285,1946100.0
2009-01-29 10:00:00,7.27,8.13,7.25,7.74,957300.0,6.0285,6.7417,6.0119,6.4183,957300.0
2009-01-29 10:30:00,7.74,7.93,7.71,7.77,705900.0,6.4183,6.5758,6.3934,6.4431,705900.0
2009-01-29 11:00:00,7.77,7.8,7.69,7.7,822000.0,6.4431,6.468,6.3768,6.3851,822000.0
2009-01-29 11:30:00,7.69,7.7,7.27,7.32,729000.0,6.3768,6.3851,6.0285,6.07,729000.0
2009-01-29 12:00:00,7.31,7.62,7.18,7.53,680500.0,6.0617,6.3188,5.9539,6.2441,680500.0
2009-01-29 12:30:00,7.52,7.52,7.31,7.41,547000.0,6.2358,6.2358,6.0617,6.1446,547000.0
2009-01-29 13:00:00,7.41,7.81,7.3,7.68,528500.0,6.1446,6.4763,6.0534,6.3685,528500.0
2009-01-29 13:30:00,7.68,7.68,7.41,7.57,162900.0,6.3685,6.3685,6.1446,6.2773,162900.0
2009-01-29 14:00:00,7.57,7.68,7.5,7.66,269100.0,6.2773,6.3685,6.2192,6.3519,269100.0
2009-01-29 14:30:00,7.66,7.68,7.51,7.64,377900.0,6.3519,6.3685,6.2275,6.3353,377900.0
2009-01-29 15:00:00,7.63,7.82,7.47,7.51,623700.0,6.327,6.4846,6.1944,6.2275,623700.0
2009-01-29 15:30:00,7.51,7.68,7.35,7.52,1472500.0,6.2275,6.3685,6.0949,6.2358,1472500.0
2009-01-30 09:30:00,7.39,7.55,6.85,6.99,751800.0,6.128,6.2607,5.6802,5.7963,751800.0
2009-01-30 10:00:00,6.99,7.41,6.99,7.27,427000.0,5.7963,6.1446,5.7963,6.0285,427000.0
2009-01-30 10:30:00,7.26,7.31,7.16,7.23,223100.0,6.0202,6.0617,5.9373,5.9954,223100.0
2009-01-30 11:00:00,7.24,7.34,7.17,7.19,172900.0,6.0036,6.0866,5.9456,5.9622,172900.0
2009-01-30 11:30:00,7.19,7.27,7.17,7.22,179100.0,5.9622,6.0285,5.9456,5.9871,179100.0
2009-01-30 12:00:00,7.22,7.25,7.11,7.24,113700.0,5.9871,6.0119,5.8958,6.0036,113700.0
2009-01-30 12:30:00,7.23,7.33,7.18,7.31,99700.0,5.9954,6.0783,5.9539,6.0617,99700.0
2009-01-30 13:00:00,7.31,7.49,7.3,7.49,160200.0,6.0617,6.211,6.0534,6.211,160200.0
2009-01-30 13:30:00,7.49,7.5,7.37,7.49,206200.0,6.211,6.2192,6.1114,6.211,206200.0
2009-01-30 14:00:00,7.49,7.53,7.27,7.35,243400.0,6.211,6.2441,6.0285,6.0949,243400.0
2009-01-30 14:30:00,7.35,7.36,7.12,7.2,154500.0,6.0949,6.1032,5.9041,5.9705,154500.0
2009-01-30 15:00:00,7.2,7.29,7.1,7.2,284400.0,5.9705,6.0451,5.8876,5.9705,284400.0
2009-01-30 15:30:00,7.19,7.31,7.1,7.22,497500.0,5.9622,6.0617,5.8876,5.9871,497500.0
2009-02-02 09:30:00,7.0,7.38,7.0,7.26,289300.0,5.8046,6.1197,5.8046,6.0202,289300.0
2009-02-02 10:00:00,7.27,7.5,7.24,7.48,175500.0,6.0285,6.2192,6.0036,6.2027,175500.0
2009-02-02 10:30:00,7.48,7.6,7.36,7.37,151300.0,6.2027,6.3022,6.1032,6.1114,151300.0
2009-02-02 11:00:00,7.36,7.73,7.34,7.72,194900.0,6.1032,6.41,6.0866,6.4017,194900.0
2009-02-02 11:30:00,7.72,7.72,7.51,7.59,138500.0,6.4017,6.4017,6.2275,6.2939,138500.0
2009-02-02 12:00:00,7.59,7.8,7.58,7.78,144300.0,6.2939,6.468,6.2856,6.4514,144300.0
2009-02-02 12:30:00,7.78,7.98,7.78,7.91,130500.0,6.4514,6.6173,6.4514,6.5592,130500.0
2009-02-02 13:00:00,7.92,7.93,7.71,7.72,175600.0,6.5675,6.5758,6.3934,6.4017,175600.0
2009-02-02 13:30:00,7.72,7.73,7.55,7.59,131800.0,6.4017,6.41,6.2607,6.2939,131800.0
2009-02-02 14:00:00,7.59,7.64,7.54,7.59,195100.0,6.2939,6.3353,6.2524,6.2939,195100.0
2009-02-02 14:30:00,7.59,7.61,7.57,7.59,133000.0,6.2939,6.3105,6.2773,6.2939,133000.0
2009-02-02 15:00:00,7.58,7.76,7.58,7.74,267100.0,6.2856,6.4348,6.2856,6.4183,267100.0
2009-02-02 15:30:00,7.74,7.85,7.69,7.71,360500.0,6.4183,6.5095,6.3768,6.3934,360500.0
2009-02-03 09:30:00,7.77,7.8,7.49,7.55,146700.0,6.4431,6.468,6.211,6.2607,146700.0
2009-02-03 10:00:00,7.56,7.65,7.53,7.64,104200.0,6.269,6.3436,6.2441,6.3353,104200.0
2009-02-03 10:30:00,7.64,7.76,7.62,7.73,115800.0,6.3353,6.4348,6.3188,6.41,115800.0
2009-02-03 11:00:00,7.72,7.9,7.72,7.83,87000.0,6.4017,6.5509,6.4017,6.4929,87000.0
2009-02-03 11:30:00,7.82,7.83,7.71,7.71,51300.0,6.4846,6.4929,6.3934,6.3934,51300.0
2009-02-03 12:00:00,7.72,7.75,7.56,7.7,103800.0,6.4017,6.4266,6.269,6.3851,103800.0
2009-02-03 12:30:00,7.71,7.8,7.65,7.65,55200.0,6.3934,6.468,6.3436,6.3436,55200.0
2009-02-03 13:00:00,7.64,7.7,7.63,7.64,53500.0,6.3353,6.3851,6.327,6.3353,53500.0
2009-02-03 13:30:00,7.64,7.73,7.64,7.72,104500.0,6.3353,6.41,6.3353,6.4017,104500.0
2009-02-03 14:00:00,7.72,7.89,7.71,7.82,106900.0,6.4017,6.5426,6.3934,6.4846,106900.0
2009-02-03 14:30:00,7.83,7.93,7.82,7.88,196500.0,6.4929,6.5758,6.4846,6.5344,196500.0
2009-02-03 15:00:00,7.88,8.07,7.87,8.03,272800.0,6.5344,6.6919,6.5261,6.6587,272800.0
2009-02-03 15:30:00,8.03,8.05,7.91,7.94,281900.0,6.6587,6.6753,6.5592,6.5841,281900.0
2009-02-04 09:30:00,8.09,8.24,7.93,8.22,159500.0,6.7085,6.8329,6.5758,6.8163,159500.0
2009-02-04 10:00:00,8.24,8.47,8.24,8.4,152800.0,6.8329,7.0236,6.8329,6.9656,152800.0
2009-02-04 10:30:00,8.39,8.53,8.36,8.52,102800.0,6.9573,7.0734,6.9324,7.0651,102800.0
2009-02-04 11:00:00,8.51,8.59,8.44,8.51,106500.0,7.0568,7.1231,6.9987,7.0568,106500.0
2009-02-04 11:30:00,8.5,8.54,8.48,8.51,60700.0,7.0485,7.0816,7.0319,7.0568,60700.0
2009-02-04 12:00:00,8.51,8.56,8.46,8.46,77100.0,7.0568,7.0982,7.0153,7.0153,77100.0
2009-02-04 12:30:00,8.46,8.47,8.23,8.23,126700.0,7.0153,7.0236,6.8246,6.8246,126700.0
2009-02-04 13:00:00,8.23,8.25,8.14,8.23,152000.0,6.8246,6.8412,6.75,6.8246,152000.0
2009-02-04 13:30:00,8.24,8.25,8.13,8.18,172100.0,6.8329,6.8412,6.7417,6.7831,172100.0
2009-02-04 14:00:00,8.2,8.23,8.14,8.18,130100.0,6.7997,6.8246,6.75,6.7831,130100.0
2009-02-04 14:30:00,8.18,8.37,8.15,8.34,262200.0,6.7831,6.9407,6.7582,6.9158,262200.0
2009-02-04 15:00:00,8.34,8.38,8.23,8.31,202500.0,6.9158,6.949,6.8246,6.8909,202500.0
2009-02-04 15:30:00,8.31,8.36,8.26,8.31,296000.0,6.8909,6.9324,6.8495,6.8909,296000.0
2009-02-05 09:30:00,8.34,8.43,8.1,8.32,161500.0,6.9158,6.9904,6.7168,6.8992,161500.0
2009-02-05 10:00:00,8.32,8.53,8.26,8.49,75500.0,6.8992,7.0734,6.8495,7.0402,75500.0
2009-02-05 10:30:00,8.48,8.83,8.46,8.69,112900.0,7.0319,7.3221,7.0153,7.206,112900.0
2009-02-05 11:00:00,8.7,8.89,8.66,8.77,85100.0,7.2143,7.3719,7.1812,7.2724,85100.0
2009-02-05 11:30:00,8.78,8.86,8.7,8.8,62700.0,7.2807,7.347,7.2143,7.2972,62700.0
2009-02-05 12:00:00,8.79,8.89,8.71,8.72,55500.0,7.289,7.3719,7.2226,7.2309,55500.0
2009-02-05 12:30:00,8.71,8.8,8.62,8.78,143600.0,7.2226,7.2972,7.148,7.2807,143600.0
2009-02-05 13:00:00,8.78,8.8,8.59,8.64,39800.0,7.2807,7.2972,7.1231,7.1646,39800.0
2009-02-05 13:30:00,8.63,8.71,8.63,8.67,44800.0,7.1563,7.2226,7.1563,7.1894,44800.0
2009-02-05 14:00:00,8.66,8.79,8.66,8.78,73100.0,7.1812,7.289,7.1812,7.2807,73100.0
2009-02-05 14:30:00,8.79,8.85,8.76,8.79,105000.0,7.289,7.3387,7.2641,7.289,105000.0
2009-02-05 15:00:00,8.8,8.86,8.72,8.79,223000.0,7.2972,7.347,7.2309,7.289,223000.0
2009-02-05 15:30:00,8.79,8.85,8.68,8.7,222200.0,7.289,7.3387,7.1977,7.2143,222200.0
2009-02-06 09:30:00,8.73,9.67,8.62,9.5,198300.0,7.2392,8.0187,7.148,7.8777,198300.0
2009-02-06 10:00:00,9.53,9.55,9.24,9.28,128300.0,7.9026,7.9192,7.6621,7.6953,128300.0
2009-02-06 10:30:00,9.27,9.32,9.25,9.28,60800.0,7.687,7.7284,7.6704,7.6953,60800.0
2009-02-06 11:00:00,9.28,9.29,9.23,9.24,80900.0,7.6953,7.7036,7.6538,7.6621,80900.0
2009-02-06 11:30:00,9.24,9.29,9.21,9.26,49200.0,7.6621,7.7036,7.6372,7.6787,49200.0
2009-02-06 12:00:00,9.26,9.27,9.15,9.24,59300.0,7.6787,7.687,7.5875,7.6621,59300.0
2009-02-06 12:30:00,9.25,9.4,9.23,9.3,102400.0,7.6704,7.7948,7.6538,7.7119,102400.0
2009-02-06 13:00:00,9.3,9.47,9.23,9.47,69600.0,7.7119,7.8528,7.6538,7.8528,69600.0
2009-02-06 13:30:00,9.47,9.52,9.45,9.46,60000.0,7.8528,7.8943,7.8362,7.8445,60000.0
2009-02-06 14:00:00,9.47,9.48,9.39,9.45,97500.0,7.8528,7.8611,7.7865,7.8362,97500.0
2009-02-06 14:30:00,9.46,9.5,9.39,9.43,89400.0,7.8445,7.8777,7.7865,7.8197,89400.0
2009-02-06 15:00:00,9.42,9.45,9.3,9.36,111000.0,7.8114,7.8362,7.7119,7.7616,111000.0
2009-02-06 15:30:00,9.36,9.45,9.34,9.35,189300.0,7.7616,7.8362,7.745,7.7533,189300.0
2009-02-09 09:30:00,9.4,9.75,9.36,9.68,84000.0,7.7948,8.085,7.7616,8.027,84000.0
2009-02-09 10:00:00,9.67,9.83,9.67,9.76,70600.0,8.0187,8.1514,8.0187,8.0933,70600.0
2009-02-09 10:30:00,9.76,9.84,9.72,9.84,51000.0,8.0933,8.1596,8.0601,8.1596,51000.0
2009-02-09 11:00:00,9.84,9.86,9.72,9.77,41600.0,8.1596,8.1762,8.0601,8.1016,41600.0
2009-02-09 11:30:00,9.79,9.79,9.67,9.75,26800.0,8.1182,8.1182,8.0187,8.085,26800.0
2009-02-09 12:00:00,9.76,9.85,9.73,9.85,20700.0,8.0933,8.1679,8.0684,8.1679,20700.0
2009-02-09 12:30:00,9.84,9.87,9.77,9.85,20700.0,8.1596,8.1845,8.1016,8.1679,20700.0
2009-02-09 13:00:00,9.85,9.88,9.8,9.8,24900.0,8.1679,8.1928,8.1265,8.1265,24900.0
2009-02-09 13:30:00,9.79,9.86,9.7,9.86,46200.0,8.1182,8.1762,8.0436,8.1762,46200.0
2009-02-09 14:00:00,9.86,9.87,9.72,9.75,80000.0,8.1762,8.1845,8.0601,8.085,80000.0
2009-02-09 14:30:00,9.75,9.8,9.73,9.79,97300.0,8.085,8.1265,8.0684,8.1182,97300.0
2009-02-09 15:00:00,9.8,9.86,9.74,9.83,91300.0,8.1265,8.1762,8.0767,8.1514,91300.0
2009-02-09 15:30:00,9.84,9.86,9.76,9.78,182300.0,8.1596,8.1762,8.0933,8.1099,182300.0
2009-02-10 09:30:00,9.53,10.17,9.53,10.07,114000.0,7.9877,8.5241,7.9877,8.4403,114000.0
2009-02-10 10:00:00,10.05,10.13,9.75,9.79,96100.0,8.4235,8.4905,8.172,8.2056,96100.0
2009-02-10 10:30:00,9.8,9.93,9.73,9.93,61900.0,8.214,8.3229,8.1553,8.3229,61900.0
2009-02-10 11:00:00,9.93,10.0,9.62,9.79,83000.0,8.3229,8.3816,8.0631,8.2056,83000.0
2009-02-10 11:30:00,9.77,9.77,9.3,9.37,163400.0,8.1888,8.1888,7.7949,7.8535,163400.0
2009-02-10 12:00:00,9.38,9.51,9.36,9.41,54800.0,7.8619,7.9709,7.8452,7.8871,54800.0
2009-02-10 12:30:00,9.42,9.52,9.4,9.44,54100.0,7.8955,7.9793,7.8787,7.9122,54100.0
2009-02-10 13:00:00,9.44,9.44,9.22,9.29,67900.0,7.9122,7.9122,7.7278,7.7865,67900.0
2009-02-10 13:30:00,9.29,9.34,9.25,9.28,55900.0,7.7865,7.8284,7.753,7.7781,55900.0
2009-02-10 14:00:00,9.27,9.35,9.17,9.17,85300.0,7.7697,7.8368,7.6859,7.6859,85300.0
2009-02-10 14:30:00,9.17,9.26,9.14,9.16,186200.0,7.6859,7.7614,7.6608,7.6775,186200.0
2009-02-10 15:00:00,9.17,9.28,9.17,9.24,238800.0,7.6859,7.7781,7.6859,7.7446,238800.0
2009-02-10 15:30:00,9.21,9.43,9.19,9.28,566100.0,7.7194,7.9038,7.7027,7.7781,566100.0
2009-02-11 09:30:00,9.33,9.78,9.25,9.64,119000.0,7.82,8.1972,7.753,8.0799,119000.0
2009-02-11 10:00:00,9.65,9.69,9.21,9.22,87100.0,8.0882,8.1218,7.7194,7.7278,87100.0
2009-02-11 10:30:00,9.2,9.48,9.18,9.46,103900.0,7.7111,7.9457,7.6943,7.929,103900.0
2009-02-11 11:00:00,9.45,9.57,9.35,9.54,54000.0,7.9206,8.0212,7.8368,7.996,54000.0
2009-02-11 11:30:00,9.53,9.59,9.35,9.36,36900.0,7.9877,8.0379,7.8368,7.8452,36900.0
2009-02-11 12:00:00,9.36,9.41,9.36,9.37,27000.0,7.8452,7.8871,7.8452,7.8535,27000.0
2009-02-11 12:30:00,9.37,9.42,9.28,9.3,31500.0,7.8535,7.8955,7.7781,7.7949,31500.0
2009-02-11 13:00:00,9.3,9.33,9.26,9.31,32500.0,7.7949,7.82,7.7614,7.8033,32500.0
2009-02-11 13:30:00,9.31,9.31,9.19,9.24,61600.0,7.8033,7.8033,7.7027,7.7446,61600.0
2009-02-11 14:00:00,9.24,9.36,9.22,9.34,77500.0,7.7446,7.8452,7.7278,7.8284,77500.0
2009-02-11 14:30:00,9.34,9.57,9.3,9.51,82300.0,7.8284,8.0212,7.7949,7.9709,82300.0
2009-02-11 15:00:00,9.51,9.53,9.36,9.38,107700.0,7.9709,7.9877,7.8452,7.8619,107700.0
2009-02-11 15:30:00,9.38,9.42,9.2,9.32,220000.0,7.8619,7.8955,7.7111,7.8116,220000.0
2009-02-12 09:30:00,9.03,9.03,8.1,8.19,422300.0,7.5686,7.5686,6.7891,6.8645,422300.0
2009-02-12 10:00:00,8.18,8.39,8.01,8.27,201100.0,6.8561,7.0322,6.7137,6.9316,201100.0
2009-02-12 10:30:00,8.27,8.35,8.12,8.27,151800.0,6.9316,6.9986,6.8058,6.9316,151800.0
2009-02-12 11:00:00,8.27,8.45,8.22,8.42,130000.0,6.9316,7.0824,6.8897,7.0573,130000.0
2009-02-12 11:30:00,8.42,8.55,8.41,8.44,82600.0,7.0573,7.1663,7.0489,7.0741,82600.0
2009-02-12 12:00:00,8.44,8.5,8.37,8.48,171100.0,7.0741,7.1243,7.0154,7.1076,171100.0
2009-02-12 12:30:00,8.5,8.51,8.42,8.43,99100.0,7.1243,7.1327,7.0573,7.0657,99100.0
2009-02-12 13:00:00,8.42,8.44,8.35,8.38,104800.0,7.0573,7.0741,6.9986,7.0238,104800.0
2009-02-12 13:30:00,8.37,8.4,8.23,8.29,166800.0,7.0154,7.0405,6.898,6.9483,166800.0
2009-02-12 14:00:00,8.29,8.39,8.26,8.32,147600.0,6.9483,7.0322,6.9232,6.9735,147600.0
2009-02-12 14:30:00,8.33,8.37,8.15,8.17,134800.0,6.9819,7.0154,6.831,6.8478,134800.0
2009-02-12 15:00:00,8.16,8.5,8.1,8.5,247100.0,6.8394,7.1243,6.7891,7.1243,247100.0
2009-02-12 15:30:00,8.5,8.6,8.34,8.55,362000.0,7.1243,7.2082,6.9902,7.1663,362000.0
2009-02-13 09:30:00,8.46,8.53,5.93,8.27,373800.0,7.0908,7.1495,4.9703,6.9316,373800.0
2009-02-13 10:00:00,8.25,8.3,8.08,8.26,136100.0,6.9148,6.9567,6.7723,6.9232,136100.0
2009-02-13 10:30:00,8.24,8.48,8.21,8.4,124400.0,6.9064,7.1076,6.8813,7.0405,124400.0
2009-02-13 11:00:00,8.38,8.44,8.32,8.4,49300.0,7.0238,7.0741,6.9735,7.0405,49300.0
2009-02-13 11:30:00,8.4,8.48,8.28,8.3,61800.0,7.0405,7.1076,6.94,6.9567,61800.0
2009-02-13 12:00:00,8.3,8.46,8.3,8.45,63000.0,6.9567,7.0908,6.9567,7.0824,63000.0
2009-02-13 12:30:00,8.46,8.46,8.35,8.4,195100.0,7.0908,7.0908,6.9986,7.0405,195100.0
2009-02-13 13:00:00,8.4,8.42,8.34,8.38,59500.0,7.0405,7.0573,6.9902,7.0238,59500.0
2009-02-13 13:30:00,8.39,8.49,8.38,8.46,48400.0,7.0322,7.116,7.0238,7.0908,48400.0
2009-02-13 14:00:00,8.48,8.49,8.32,8.41,72100.0,7.1076,7.116,6.9735,7.0489,72100.0
2009-02-13 14:30:00,8.4,8.42,8.32,8.34,75300.0,7.0405,7.0573,6.9735,6.9902,75300.0
2009-02-13 15:00:00,8.35,8.45,8.27,8.43,90700.0,6.9986,7.0824,6.9316,7.0657,90700.0
2009-02-13 15:30:00,8.43,8.48,8.29,8.3,182900.0,7.0657,7.1076,6.9483,6.9567,182900.0
2009-02-17 09:30:00,8.25,8.26,7.72,7.78,210800.0,6.9148,6.9232,6.4706,6.5209,210800.0
2009-02-17 10:00:00,7.78,7.92,7.69,7.72,96600.0,6.5209,6.6382,6.4454,6.4706,96600.0
2009-02-17 10:30:00,7.72,7.82,7.65,7.75,101500.0,6.4706,6.5544,6.4119,6.4957,101500.0
2009-02-17 11:00:00,7.74,7.83,7.65,7.71,103300.0,6.4873,6.5628,6.4119,6.4622,103300.0
2009-02-17 11:30:00,7.71,7.71,7.57,7.61,51700.0,6.4622,6.4622,6.3449,6.3784,51700.0
2009-02-17 12:00:00,7.62,7.7,7.58,7.69,53800.0,6.3868,6.4538,6.3532,6.4454,53800.0
2009-02-17 12:30:00,7.7,7.71,7.62,7.64,38600.0,6.4538,6.4622,6.3868,6.4035,38600.0
2009-02-17 13:00:00,7.64,7.64,7.55,7.59,47900.0,6.4035,6.4035,6.3281,6.3616,47900.0
2009-02-17 13:30:00,7.59,7.72,7.56,7.59,71500.0,6.3616,6.4706,6.3365,6.3616,71500.0
2009-02-17 14:00:00,7.59,7.66,7.57,7.58,59200.0,6.3616,6.4203,6.3449,6.3532,59200.0
2009-02-17 14:30:00,7.57,7.65,7.46,7.52,127300.0,6.3449,6.4119,6.2527,6.303,127300.0
2009-02-17 15:00:00,7.52,7.55,7.43,7.49,165300.0,6.303,6.3281,6.2275,6.2778,165300.0
2009-02-17 15:30:00,7.5,7.68,7.48,7.51,226700.0,6.2862,6.4371,6.2694,6.2946,226700.0
2009-02-18 09:30:00,7.46,7.69,7.22,7.22,119600.0,6.2527,6.4454,6.0515,6.0515,119600.0
2009-02-18 10:00:00,7.23,7.3,7.06,7.13,113700.0,6.0599,6.1186,5.9174,5.9761,113700.0
2009-02-18 10:30:00,7.13,7.24,7.1,7.11,64900.0,5.9761,6.0683,5.9509,5.9593,64900.0
2009-02-18 11:00:00,7.11,7.33,7.08,7.25,213200.0,5.9593,6.1437,5.9342,6.0767,213200.0
2009-02-18 11:30:00,7.24,7.32,7.17,7.27,48800.0,6.0683,6.1353,6.0096,6.0934,48800.0
2009-02-18 12:00:00,7.25,7.43,7.23,7.25,97200.0,6.0767,6.2275,6.0599,6.0767,97200.0
2009-02-18 12:30:00,7.25,7.3,7.15,7.21,98600.0,6.0767,6.1186,5.9928,6.0431,98600.0
2009-02-18 13:00:00,7.2,7.28,7.09,7.13,90200.0,6.0347,6.1018,5.9425,5.9761,90200.0
2009-02-18 13:30:00,7.13,7.13,6.95,7.01,118800.0,5.9761,5.9761,5.8252,5.8755,118800.0
2009-02-18 14:00:00,7.0,7.09,6.96,7.05,76900.0,5.8671,5.9425,5.8336,5.909,76900.0
2009-02-18 14:30:00,7.05,7.08,6.98,7.0,134700.0,5.909,5.9342,5.8503,5.8671,134700.0
2009-02-18 15:00:00,7.01,7.27,7.0,7.03,241100.0,5.8755,6.0934,5.8671,5.8923,241100.0
2009-02-18 15:30:00,7.01,7.15,7.01,7.12,167000.0,5.8755,5.9928,5.8755,5.9677,167000.0
2009-02-19 09:30:00,7.21,7.35,7.1,7.31,133500.0,6.0431,6.1605,5.9509,6.1269,133500.0
2009-02-19 10:00:00,7.3,7.44,7.29,7.41,119100.0,6.1186,6.2359,6.1102,6.2108,119100.0
2009-02-19 10:30:00,7.41,7.54,7.38,7.53,123700.0,6.2108,6.3197,6.1856,6.3113,123700.0
2009-02-19 11:00:00,7.53,7.65,7.5,7.54,75100.0,6.3113,6.4119,6.2862,6.3197,75100.0
2009-02-19 11:30:00,7.54,7.56,7.36,7.37,54700.0,6.3197,6.3365,6.1688,6.1772,54700.0
2009-02-19 12:00:00,7.36,7.39,7.29,7.37,161300.0,6.1688,6.194,6.1102,6.1772,161300.0
2009-02-19 12:30:00,7.37,7.41,7.35,7.39,31100.0,6.1772,6.2108,6.1605,6.194,31100.0
2009-02-19 13:00:00,7.4,7.46,7.35,7.45,51100.0,6.2024,6.2527,6.1605,6.2443,51100.0
2009-02-19 13:30:00,7.45,7.45,7.31,7.34,93400.0,6.2443,6.2443,6.1269,6.1521,93400.0
2009-02-19 14:00:00,7.35,7.41,7.29,7.33,116400.0,6.1605,6.2108,6.1102,6.1437,116400.0
2009-02-19 14:30:00,7.34,7.34,7.29,7.34,104200.0,6.1521,6.1521,6.1102,6.1521,104200.0
2009-02-19 15:00:00,7.31,7.34,7.14,7.18,169400.0,6.1269,6.1521,5.9845,6.018,169400.0
2009-02-19 15:30:00,7.18,7.19,7.12,7.12,263100.0,6.018,6.0264,5.9677,5.9677,263100.0
2009-02-20 09:30:00,6.87,7.2,6.85,7.0,178500.0,5.7582,6.0347,5.7414,5.8671,178500.0
2009-02-20 10:00:00,7.02,7.29,7.0,7.13,116200.0,5.8839,6.1102,5.8671,5.9761,116200.0
2009-02-20 10:30:00,7.14,7.16,7.05,7.08,94300.0,5.9845,6.0012,5.909,5.9342,94300.0
2009-02-20 11:00:00,7.07,7.12,7.03,7.04,88400.0,5.9258,5.9677,5.8923,5.9006,88400.0
2009-02-20 11:30:00,7.04,7.06,6.96,6.99,117800.0,5.9006,5.9174,5.8336,5.8587,117800.0
2009-02-20 12:00:00,6.99,7.09,6.98,7.06,51000.0,5.8587,5.9425,5.8503,5.9174,51000.0
2009-02-20 12:30:00,7.05,7.1,6.9,6.94,100300.0,5.909,5.9509,5.7833,5.8168,100300.0
2009-02-20 13:00:00,6.93,6.97,6.89,6.95,125200.0,5.8084,5.842,5.7749,5.8252,125200.0
2009-02-20 13:30:00,6.94,7.0,6.87,6.97,108600.0,5.8168,5.8671,5.7582,5.842,108600.0
2009-02-20 14:00:00,6.97,7.26,6.92,7.12,176900.0,5.842,6.085,5.8001,5.9677,176900.0
2009-02-20 14:30:00,7.12,7.33,7.1,7.24,208000.0,5.9677,6.1437,5.9509,6.0683,208000.0
2009-02-20 15:00:00,7.24,7.28,7.18,7.23,203100.0,6.0683,6.1018,6.018,6.0599,203100.0
2009-02-20 15:30:00,7.23,7.26,7.13,7.23,310400.0,6.0599,6.085,5.9761,6.0599,310400.0
2009-02-23 09:30:00,7.29,7.5,7.17,7.27,98300.0,6.1102,6.2862,6.0096,6.0934,98300.0
2009-02-23 10:00:00,7.27,7.29,7.0,7.12,143500.0,6.0934,6.1102,5.8671,5.9677,143500.0
2009-02-23 10:30:00,7.11,7.11,6.8,6.86,168900.0,5.9593,5.9593,5.6995,5.7498,168900.0
2009-02-23 11:00:00,6.86,6.89,6.78,6.86,117100.0,5.7498,5.7749,5.6827,5.7498,117100.0
2009-02-23 11:30:00,6.86,6.86,6.72,6.77,112600.0,5.7498,5.7498,5.6324,5.6743,112600.0
2009-02-23 12:00:00,6.78,6.85,6.73,6.84,68100.0,5.6827,5.7414,5.6408,5.733,68100.0
2009-02-23 12:30:00,6.83,6.86,6.73,6.73,48700.0,5.7246,5.7498,5.6408,5.6408,48700.0
2009-02-23 13:00:00,6.74,6.92,6.73,6.84,88000.0,5.6492,5.8001,5.6408,5.733,88000.0
2009-02-23 13:30:00,6.84,6.91,6.79,6.81,84100.0,5.733,5.7917,5.6911,5.7079,84100.0
2009-02-23 14:00:00,6.8,6.97,6.77,6.96,122200.0,5.6995,5.842,5.6743,5.8336,122200.0
2009-02-23 14:30:00,6.96,6.97,6.68,6.69,174700.0,5.8336,5.842,5.5989,5.6073,174700.0
2009-02-23 15:00:00,6.69,6.75,6.6,6.67,172100.0,5.6073,5.6576,5.5318,5.5905,172100.0
2009-02-23 15:30:00,6.66,6.74,6.58,6.6,330300.0,5.5821,5.6492,5.5151,5.5318,330300.0
2009-02-24 09:30:00,6.85,6.93,6.63,6.88,106100.0,5.7414,5.8084,5.557,5.7665,106100.0
2009-02-24 10:00:00,6.86,6.91,6.68,6.89,181900.0,5.7498,5.7917,5.5989,5.7749,181900.0
2009-02-24 10:30:00,6.89,7.11,6.87,7.09,138500.0,5.7749,5.9593,5.7582,5.9425,138500.0
2009-02-24 11:00:00,7.1,7.19,7.08,7.19,95700.0,5.9509,6.0264,5.9342,6.0264,95700.0
2009-02-24 11:30:00,7.19,7.25,7.15,7.16,161300.0,6.0264,6.0767,5.9928,6.0012,161300.0
2009-02-24 12:00:00,7.15,7.32,7.15,7.3,102600.0,5.9928,6.1353,5.9928,6.1186,102600.0
2009-02-24 12:30:00,7.3,7.38,7.28,7.33,114000.0,6.1186,6.1856,6.1018,6.1437,114000.0
2009-02-24 13:00:00,7.34,7.42,7.26,7.38,85900.0,6.1521,6.2191,6.085,6.1856,85900.0
2009-02-24 13:30:00,7.38,7.57,7.38,7.56,121900.0,6.1856,6.3449,6.1856,6.3365,121900.0
2009-02-24 14:00:00,7.56,7.76,7.5,7.73,151800.0,6.3365,6.5041,6.2862,6.479,151800.0
2009-02-24 14:30:00,7.73,7.82,7.69,7.8,165800.0,6.479,6.5544,6.4454,6.5376,165800.0
2009-02-24 15:00:00,7.8,7.91,7.79,7.91,163900.0,6.5376,6.6298,6.5293,6.6298,163900.0
2009-02-24 15:30:00,7.9,7.92,7.73,7.77,268300.0,6.6215,6.6382,6.479,6.5125,268300.0
2009-02-25 09:30:00,7.71,7.81,7.21,7.27,141900.0,6.4622,6.546,6.0431,6.0934,141900.0
2009-02-25 10:00:00,7.27,7.27,7.02,7.11,109900.0,6.0934,6.0934,5.8839,5.9593,109900.0
2009-02-25 10:30:00,7.12,7.23,7.11,7.19,121900.0,5.9677,6.0599,5.9593,6.0264,121900.0
2009-02-25 11:00:00,7.2,7.34,7.18,7.32,85300.0,6.0347,6.1521,6.018,6.1353,85300.0
2009-02-25 11:30:00,7.32,7.53,7.29,7.36,133800.0,6.1353,6.3113,6.1102,6.1688,133800.0
2009-02-25 12:00:00,7.37,7.44,7.37,7.4,122200.0,6.1772,6.2359,6.1772,6.2024,122200.0
2009-02-25 12:30:00,7.4,7.42,7.31,7.37,92400.0,6.2024,6.2191,6.1269,6.1772,92400.0
2009-02-25 13:00:00,7.36,7.41,7.2,7.22,106300.0,6.1688,6.2108,6.0347,6.0515,106300.0
2009-02-25 13:30:00,7.22,7.43,7.22,7.38,109200.0,6.0515,6.2275,6.0515,6.1856,109200.0
2009-02-25 14:00:00,7.38,7.42,7.15,7.25,166100.0,6.1856,6.2191,5.9928,6.0767,166100.0
2009-02-25 14:30:00,7.25,7.33,7.15,7.26,206400.0,6.0767,6.1437,5.9928,6.085,206400.0
2009-02-25 15:00:00,7.27,7.5,7.22,7.43,216800.0,6.0934,6.2862,6.0515,6.2275,216800.0
2009-02-25 15:30:00,7.43,7.49,7.19,7.23,278400.0,6.2275,6.2778,6.0264,6.0599,278400.0
2009-02-26 09:30:00,7.41,7.59,7.26,7.31,84100.0,6.2108,6.3616,6.085,6.1269,84100.0
2009-02-26 10:00:00,7.32,7.42,7.25,7.3,108700.0,6.1353,6.2191,6.0767,6.1186,108700.0
2009-02-26 10:30:00,7.3,7.4,7.26,7.39,104200.0,6.1186,6.2024,6.085,6.194,104200.0
2009-02-26 11:00:00,7.39,7.41,7.26,7.28,41900.0,6.194,6.2108,6.085,6.1018,41900.0
2009-02-26 11:30:00,7.28,7.3,7.22,7.27,44000.0,6.1018,6.1186,6.0515,6.0934,44000.0
2009-02-26 12:00:00,7.27,7.29,7.2,7.21,49600.0,6.0934,6.1102,6.0347,6.0431,49600.0
2009-02-26 12:30:00,7.21,7.27,7.18,7.22,40600.0,6.0431,6.0934,6.018,6.0515,40600.0
2009-02-26 13:00:00,7.22,7.29,7.17,7.27,75300.0,6.0515,6.1102,6.0096,6.0934,75300.0
2009-02-26 13:30:00,7.25,7.29,7.21,7.26,57100.0,6.0767,6.1102,6.0431,6.085,57100.0
2009-02-26 14:00:00,7.25,7.3,7.2,7.28,60400.0,6.0767,6.1186,6.0347,6.1018,60400.0
2009-02-26 14:30:00,7.27,7.29,7.14,7.17,106100.0,6.0934,6.1102,5.9845,6.0096,106100.0
2009-02-26 15:00:00,7.16,7.2,7.04,7.04,215100.0,6.0012,6.0347,5.9006,5.9006,215100.0
2009-02-26 15:30:00,7.04,7.05,6.96,6.96,297700.0,5.9006,5.909,5.8336,5.8336,297700.0
2009-02-27 09:30:00,6.75,6.86,6.57,6.61,109700.0,5.6576,5.7498,5.5067,5.5402,109700.0
2009-02-27 10:00:00,6.62,6.97,6.61,6.75,116400.0,5.5486,5.842,5.5402,5.6576,116400.0
2009-02-27 10:30:00,6.75,6.77,6.67,6.71,153000.0,5.6576,5.6743,5.5905,5.624,153000.0
2009-02-27 11:00:00,6.74,6.84,6.71,6.81,139100.0,5.6492,5.733,5.624,5.7079,139100.0
2009-02-27 11:30:00,6.81,6.93,6.79,6.91,127400.0,5.7079,5.8084,5.6911,5.7917,127400.0
2009-02-27 12:00:00,6.91,7.01,6.89,6.9,142700.0,5.7917,5.8755,5.7749,5.7833,142700.0
2009-02-27 12:30:00,6.9,7.01,6.85,7.01,112600.0,5.7833,5.8755,5.7414,5.8755,112600.0
2009-02-27 13:00:00,7.01,7.05,6.76,6.81,189200.0,5.8755,5.909,5.666,5.7079,189200.0
2009-02-27 13:30:00,6.81,6.92,6.76,6.79,180700.0,5.7079,5.8001,5.666,5.6911,180700.0
2009-02-27 14:00:00,6.79,6.86,6.7,6.7,188000.0,5.6911,5.7498,5.6157,5.6157,188000.0
2009-02-27 14:30:00,6.7,6.73,6.49,6.5,377700.0,5.6157,5.6408,5.4397,5.448,377700.0
2009-02-27 15:00:00,6.49,6.51,6.29,6.29,480700.0,5.4397,5.4564,5.272,5.272,480700.0
2009-02-27 15:30:00,6.29,6.35,6.15,6.28,640600.0,5.272,5.3223,5.1547,5.2636,640600.0
2009-03-02 09:30:00,6.09,6.17,5.7,5.71,281700.0,5.1044,5.1714,4.7775,4.7859,281700.0
2009-03-02 10:00:00,5.72,5.8,5.35,5.36,497000.0,4.7943,4.8613,4.4841,4.4925,497000.0
2009-03-02 10:30:00,5.36,5.38,5.18,5.31,486600.0,4.4925,4.5093,4.3417,4.4506,486600.0
2009-03-02 11:00:00,5.31,5.35,5.23,5.3,258600.0,4.4506,4.4841,4.3836,4.4422,258600.0
2009-03-02 11:30:00,5.31,5.42,5.29,5.3,215400.0,4.4506,4.5428,4.4339,4.4422,215400.0
2009-03-02 12:00:00,5.31,5.36,5.3,5.33,140200.0,4.4506,4.4925,4.4422,4.4674,140200.0
2009-03-02 12:30:00,5.33,5.33,5.25,5.27,96300.0,4.4674,4.4674,4.4003,4.4171,96300.0
2009-03-02 13:00:00,5.27,5.3,5.25,5.27,133100.0,4.4171,4.4422,4.4003,4.4171,133100.0
2009-03-02 13:30:00,5.27,5.34,5.25,5.34,201500.0,4.4171,4.4758,4.4003,4.4758,201500.0
2009-03-02 14:00:00,5.34,5.37,5.25,5.27,162200.0,4.4758,4.5009,4.4003,4.4171,162200.0
2009-03-02 14:30:00,5.26,5.32,5.25,5.29,289900.0,4.4087,4.459,4.4003,4.4339,289900.0
2009-03-02 15:00:00,5.29,5.3,5.18,5.2,327800.0,4.4339,4.4422,4.3417,4.3584,327800.0
2009-03-02 15:30:00,5.19,5.24,5.14,5.18,558800.0,4.35,4.392,4.3081,4.3417,558800.0
2009-03-03 09:30:00,5.3,6.0,5.3,5.76,356100.0,4.4422,5.029,4.4422,4.8278,356100.0
2009-03-03 10:00:00,5.75,5.86,5.62,5.81,305900.0,4.8194,4.9116,4.7105,4.8697,305900.0
2009-03-03 10:30:00,5.81,5.92,5.71,5.76,295100.0,4.8697,4.9619,4.7859,4.8278,295100.0
2009-03-03 11:00:00,5.76,5.84,5.64,5.82,273500.0,4.8278,4.8948,4.7272,4.8781,273500.0
2009-03-03 11:30:00,5.83,5.88,5.6,5.64,260000.0,4.8865,4.9284,4.6937,4.7272,260000.0
2009-03-03 12:00:00,5.63,5.74,5.63,5.73,83200.0,4.7188,4.811,4.7188,4.8026,83200.0
2009-03-03 12:30:00,5.74,5.84,5.71,5.78,169100.0,4.811,4.8948,4.7859,4.8446,169100.0
2009-03-03 13:00:00,5.77,5.81,5.71,5.73,111100.0,4.8362,4.8697,4.7859,4.8026,111100.0
2009-03-03 13:30:00,5.73,5.77,5.67,5.72,238900.0,4.8026,4.8362,4.7524,4.7943,238900.0
2009-03-03 14:00:00,5.71,5.75,5.69,5.7,248000.0,4.7859,4.8194,4.7691,4.7775,248000.0
2009-03-03 14:30:00,5.7,5.89,5.69,5.84,326500.0,4.7775,4.9368,4.7691,4.8948,326500.0
2009-03-03 15:00:00,5.84,5.86,5.69,5.71,241500.0,4.8948,4.9116,4.7691,4.7859,241500.0
2009-03-03 15:30:00,5.71,5.74,5.65,5.69,293300.0,4.7859,4.811,4.7356,4.7691,293300.0
2009-03-04 09:30:00,5.75,6.08,5.75,5.97,118700.0,4.8194,5.096,4.8194,5.0038,118700.0
2009-03-04 10:00:00,5.97,6.08,5.83,5.95,173200.0,5.0038,5.096,4.8865,4.987,173200.0
2009-03-04 10:30:00,5.95,5.97,5.78,5.86,99800.0,4.987,5.0038,4.8446,4.9116,99800.0
2009-03-04 11:00:00,5.87,6.1,5.87,6.05,86200.0,4.92,5.1128,4.92,5.0709,86200.0
2009-03-04 11:30:00,6.04,6.06,6.01,6.04,65700.0,5.0625,5.0792,5.0373,5.0625,65700.0
2009-03-04 12:00:00,6.04,6.05,5.88,5.97,81300.0,5.0625,5.0709,4.9284,5.0038,81300.0
2009-03-04 12:30:00,5.98,6.04,5.89,5.93,55200.0,5.0122,5.0625,4.9368,4.9703,55200.0
2009-03-04 13:00:00,5.91,5.93,5.85,5.88,62500.0,4.9535,4.9703,4.9032,4.9284,62500.0
2009-03-04 13:30:00,5.86,5.93,5.83,5.84,142000.0,4.9116,4.9703,4.8865,4.8948,142000.0
2009-03-04 14:00:00,5.85,5.85,5.72,5.75,221300.0,4.9032,4.9032,4.7943,4.8194,221300.0
2009-03-04 14:30:00,5.75,6.0,5.75,5.97,188100.0,4.8194,5.029,4.8194,5.0038,188100.0
2009-03-04 15:00:00,5.97,6.09,5.96,6.09,190900.0,5.0038,5.1044,4.9954,5.1044,190900.0
2009-03-04 15:30:00,6.09,6.11,5.99,6.0,289100.0,5.1044,5.1212,5.0206,5.029,289100.0
2009-03-05 09:30:00,5.81,5.81,5.6,5.68,150100.0,4.8697,4.8697,4.6937,4.7607,150100.0
2009-03-05 10:00:00,5.69,5.72,5.45,5.48,176200.0,4.7691,4.7943,4.568,4.5931,176200.0
2009-03-05 10:30:00,5.49,5.49,5.2,5.23,167100.0,4.6015,4.6015,4.3584,4.3836,167100.0
2009-03-05 11:00:00,5.23,5.3,5.04,5.04,181700.0,4.3836,4.4422,4.2243,4.2243,181700.0
2009-03-05 11:30:00,5.05,5.15,5.01,5.02,127800.0,4.2327,4.3165,4.1992,4.2076,127800.0
2009-03-05 12:00:00,5.02,5.17,5.02,5.17,76700.0,4.2076,4.3333,4.2076,4.3333,76700.0
2009-03-05 12:30:00,5.18,5.25,5.1,5.1,83300.0,4.3417,4.4003,4.2746,4.2746,83300.0
2009-03-05 13:00:00,5.11,5.28,5.1,5.28,137600.0,4.283,4.4255,4.2746,4.4255,137600.0
2009-03-05 13:30:00,5.28,5.32,5.14,5.15,177500.0,4.4255,4.459,4.3081,4.3165,177500.0
2009-03-05 14:00:00,5.15,5.15,5.06,5.08,69400.0,4.3165,4.3165,4.2411,4.2578,69400.0
2009-03-05 14:30:00,5.08,5.12,5.04,5.04,82000.0,4.2578,4.2914,4.2243,4.2243,82000.0
2009-03-05 15:00:00,5.04,5.17,5.03,5.12,157500.0,4.2243,4.3333,4.2159,4.2914,157500.0
2009-03-05 15:30:00,5.11,5.19,5.06,5.14,256200.0,4.283,4.35,4.2411,4.3081,256200.0
2009-03-06 09:30:00,5.36,5.37,5.04,5.04,180200.0,4.4925,4.5009,4.2243,4.2243,180200.0
2009-03-06 10:00:00,5.03,5.1,4.95,4.97,145400.0,4.2159,4.2746,4.1489,4.1656,145400.0
2009-03-06 10:30:00,4.96,4.98,4.8,4.82,140900.0,4.1573,4.174,4.0232,4.0399,140900.0
2009-03-06 11:00:00,4.82,4.91,4.81,4.86,149800.0,4.0399,4.1154,4.0315,4.0735,149800.0
2009-03-06 11:30:00,4.86,4.88,4.8,4.82,139900.0,4.0735,4.0902,4.0232,4.0399,139900.0
2009-03-06 12:00:00,4.81,4.87,4.8,4.87,73200.0,4.0315,4.0818,4.0232,4.0818,73200.0
2009-03-06 12:30:00,4.87,4.87,4.8,4.82,63200.0,4.0818,4.0818,4.0232,4.0399,63200.0
2009-03-06 13:00:00,4.81,4.83,4.8,4.82,55100.0,4.0315,4.0483,4.0232,4.0399,55100.0
2009-03-06 13:30:00,4.82,4.87,4.8,4.86,110300.0,4.0399,4.0818,4.0232,4.0735,110300.0
2009-03-06 14:00:00,4.87,4.91,4.8,4.86,101500.0,4.0818,4.1154,4.0232,4.0735,101500.0
2009-03-06 14:30:00,4.87,4.87,4.76,4.78,157400.0,4.0818,4.0818,3.9896,4.0064,157400.0
2009-03-06 15:00:00,4.78,4.83,4.75,4.75,179000.0,4.0064,4.0483,3.9813,3.9813,179000.0
2009-03-06 15:30:00,4.76,5.0,4.74,4.95,322800.0,3.9896,4.1908,3.9729,4.1489,322800.0
2009-03-09 09:30:00,5.01,5.2,4.9,5.16,129700.0,4.1992,4.3584,4.107,4.3249,129700.0
2009-03-09 10:00:00,5.17,5.31,5.16,5.19,86900.0,4.3333,4.4506,4.3249,4.35,86900.0
2009-03-09 10:30:00,5.18,5.23,5.04,5.04,81300.0,4.3417,4.3836,4.2243,4.2243,81300.0
2009-03-09 11:00:00,5.04,5.08,5.0,5.04,59100.0,4.2243,4.2578,4.1908,4.2243,59100.0
2009-03-09 11:30:00,5.04,5.09,5.01,5.08,54700.0,4.2243,4.2662,4.1992,4.2578,54700.0
2009-03-09 12:00:00,5.08,5.17,5.07,5.09,45200.0,4.2578,4.3333,4.2495,4.2662,45200.0
2009-03-09 12:30:00,5.1,5.11,5.07,5.1,70900.0,4.2746,4.283,4.2495,4.2746,70900.0
2009-03-09 13:00:00,5.1,5.11,5.0,5.0,95200.0,4.2746,4.283,4.1908,4.1908,95200.0
2009-03-09 13:30:00,4.99,5.06,4.95,5.02,128800.0,4.1824,4.2411,4.1489,4.2076,128800.0
2009-03-09 14:00:00,5.03,5.1,5.0,5.09,89800.0,4.2159,4.2746,4.1908,4.2662,89800.0
2009-03-09 14:30:00,5.1,5.11,5.01,5.06,99500.0,4.2746,4.283,4.1992,4.2411,99500.0
2009-03-09 15:00:00,5.06,5.08,4.91,5.0,115600.0,4.2411,4.2578,4.1154,4.1908,115600.0
2009-03-09 15:30:00,4.99,5.02,4.95,4.98,146200.0,4.1824,4.2076,4.1489,4.174,146200.0
2009-03-10 09:30:00,5.34,5.9,5.31,5.84,215000.0,4.4758,4.9451,4.4506,4.8948,215000.0
2009-03-10 10:00:00,5.84,5.84,5.63,5.75,302900.0,4.8948,4.8948,4.7188,4.8194,302900.0
2009-03-10 10:30:00,5.75,5.9,5.74,5.8,108900.0,4.8194,4.9451,4.811,4.8613,108900.0
2009-03-10 11:00:00,5.8,5.9,5.8,5.84,97700.0,4.8613,4.9451,4.8613,4.8948,97700.0
2009-03-10 11:30:00,5.84,5.85,5.8,5.85,103900.0,4.8948,4.9032,4.8613,4.9032,103900.0
2009-03-10 12:00:00,5.85,6.12,5.8,6.11,260100.0,4.9032,5.1295,4.8613,5.1212,260100.0
2009-03-10 12:30:00,6.11,6.14,6.03,6.06,124000.0,5.1212,5.1463,5.0541,5.0792,124000.0
2009-03-10 13:00:00,6.05,6.12,6.03,6.1,96600.0,5.0709,5.1295,5.0541,5.1128,96600.0
2009-03-10 13:30:00,6.1,6.28,6.09,6.22,177000.0,5.1128,5.2636,5.1044,5.2133,177000.0
2009-03-10 14:00:00,6.22,6.24,6.09,6.09,103500.0,5.2133,5.2301,5.1044,5.1044,103500.0
2009-03-10 14:30:00,6.1,6.11,5.99,6.05,110000.0,5.1128,5.1212,5.0206,5.0709,110000.0
2009-03-10 15:00:00,6.05,6.09,5.99,6.06,198400.0,5.0709,5.1044,5.0206,5.0792,198400.0
2009-03-10 15:30:00,6.06,6.09,6.0,6.08,339800.0,5.0792,5.1044,5.029,5.096,339800.0
2009-03-11 09:30:00,6.15,6.42,6.1,6.41,196100.0,5.1547,5.381,5.1128,5.3726,196100.0
2009-03-11 10:00:00,6.39,6.52,6.33,6.48,137100.0,5.3558,5.4648,5.3055,5.4313,137100.0
2009-03-11 10:30:00,6.49,6.53,6.4,6.43,134700.0,5.4397,5.4732,5.3642,5.3894,134700.0
2009-03-11 11:00:00,6.42,6.49,6.4,6.43,79200.0,5.381,5.4397,5.3642,5.3894,79200.0
2009-03-11 11:30:00,6.44,6.49,6.35,6.49,113900.0,5.3977,5.4397,5.3223,5.4397,113900.0
2009-03-11 12:00:00,6.49,6.5,6.35,6.38,77100.0,5.4397,5.448,5.3223,5.3475,77100.0
2009-03-11 12:30:00,6.38,6.47,6.33,6.33,103300.0,5.3475,5.4229,5.3055,5.3055,103300.0
2009-03-11 13:00:00,6.33,6.38,6.33,6.34,129300.0,5.3055,5.3475,5.3055,5.3139,129300.0
2009-03-11 13:30:00,6.35,6.41,6.34,6.36,83800.0,5.3223,5.3726,5.3139,5.3307,83800.0
2009-03-11 14:00:00,6.37,6.39,6.32,6.36,181300.0,5.3391,5.3558,5.2972,5.3307,181300.0
2009-03-11 14:30:00,6.36,6.41,6.33,6.36,147900.0,5.3307,5.3726,5.3055,5.3307,147900.0
2009-03-11 15:00:00,6.36,6.56,6.36,6.53,225700.0,5.3307,5.4983,5.3307,5.4732,225700.0
2009-03-11 15:30:00,6.53,6.56,6.38,6.41,235400.0,5.4732,5.4983,5.3475,5.3726,235400.0
2009-03-12 09:30:00,6.43,6.49,5.93,6.15,90500.0,5.3894,5.4397,4.9703,5.1547,90500.0
2009-03-12 10:00:00,6.15,6.41,6.15,6.39,69100.0,5.1547,5.3726,5.1547,5.3558,69100.0
2009-03-12 10:30:00,6.39,6.52,6.25,6.49,71100.0,5.3558,5.4648,5.2385,5.4397,71100.0
2009-03-12 11:00:00,6.49,6.53,6.32,6.35,91000.0,5.4397,5.4732,5.2972,5.3223,91000.0
2009-03-12 11:30:00,6.35,6.35,6.32,6.34,27800.0,5.3223,5.3223,5.2972,5.3139,27800.0
2009-03-12 12:00:00,6.34,6.35,6.3,6.34,58000.0,5.3139,5.3223,5.2804,5.3139,58000.0
2009-03-12 12:30:00,6.34,6.52,6.32,6.51,116200.0,5.3139,5.4648,5.2972,5.4564,116200.0
2009-03-12 13:00:00,6.51,6.59,6.41,6.47,102200.0,5.4564,5.5235,5.3726,5.4229,102200.0
2009-03-12 13:30:00,6.47,6.52,6.37,6.45,147800.0,5.4229,5.4648,5.3391,5.4061,147800.0
2009-03-12 14:00:00,6.45,6.65,6.45,6.63,114200.0,5.4061,5.5738,5.4061,5.557,114200.0
2009-03-12 14:30:00,6.63,6.7,6.54,6.64,143800.0,5.557,5.6157,5.4816,5.5654,143800.0
2009-03-12 15:00:00,6.64,6.66,6.61,6.63,186700.0,5.5654,5.5821,5.5402,5.557,186700.0
2009-03-12 15:30:00,6.62,6.84,6.62,6.77,410300.0,5.5486,5.733,5.5486,5.6743,410300.0
2009-03-13 09:30:00,6.87,6.9,6.68,6.8,125100.0,5.7582,5.7833,5.5989,5.6995,125100.0
2009-03-13 10:00:00,6.84,7.04,6.79,6.85,139300.0,5.733,5.9006,5.6911,5.7414,139300.0
2009-03-13 10:30:00,6.85,6.86,6.7,6.71,97200.0,5.7414,5.7498,5.6157,5.624,97200.0
2009-03-13 11:00:00,6.7,6.74,6.52,6.54,99400.0,5.6157,5.6492,5.4648,5.4816,99400.0
2009-03-13 11:30:00,6.53,6.6,6.41,6.42,96400.0,5.4732,5.5318,5.3726,5.381,96400.0
2009-03-13 12:00:00,6.43,6.46,6.31,6.34,112600.0,5.3894,5.4145,5.2888,5.3139,112600.0
2009-03-13 12:30:00,6.34,6.48,6.34,6.48,91900.0,5.3139,5.4313,5.3139,5.4313,91900.0
2009-03-13 13:00:00,6.48,6.59,6.48,6.59,60200.0,5.4313,5.5235,5.4313,5.5235,60200.0
2009-03-13 13:30:00,6.59,6.65,6.55,6.64,57800.0,5.5235,5.5738,5.4899,5.5654,57800.0
2009-03-13 14:00:00,6.64,6.73,6.61,6.69,131400.0,5.5654,5.6408,5.5402,5.6073,131400.0
2009-03-13 14:30:00,6.69,6.78,6.68,6.72,86100.0,5.6073,5.6827,5.5989,5.6324,86100.0
2009-03-13 15:00:00,6.7,6.85,6.7,6.84,124600.0,5.6157,5.7414,5.6157,5.733,124600.0
2009-03-13 15:30:00,6.84,6.85,6.74,6.78,166700.0,5.733,5.7414,5.6492,5.6827,166700.0
2009-03-16 09:30:00,6.89,6.96,6.7,6.7,77800.0,5.7749,5.8336,5.6157,5.6157,77800.0
2009-03-16 10:00:00,6.7,6.7,6.52,6.6,124100.0,5.6157,5.6157,5.4648,5.5318,124100.0
2009-03-16 10:30:00,6.6,6.78,6.6,6.67,98800.0,5.5318,5.6827,5.5318,5.5905,98800.0
2009-03-16 11:00:00,6.67,6.79,6.63,6.79,94300.0,5.5905,5.6911,5.557,5.6911,94300.0
2009-03-16 11:30:00,6.79,6.79,6.69,6.7,72400.0,5.6911,5.6911,5.6073,5.6157,72400.0
2009-03-16 12:00:00,6.7,6.73,6.66,6.69,75300.0,5.6157,5.6408,5.5821,5.6073,75300.0
2009-03-16 12:30:00,6.69,6.8,6.67,6.79,187900.0,5.6073,5.6995,5.5905,5.6911,187900.0
2009-03-16 13:00:00,6.79,6.88,6.72,6.87,95700.0,5.6911,5.7665,5.6324,5.7582,95700.0
2009-03-16 13:30:00,6.88,6.95,6.8,6.8,97700.0,5.7665,5.8252,5.6995,5.6995,97700.0
2009-03-16 14:00:00,6.8,6.81,6.74,6.75,91500.0,5.6995,5.7079,5.6492,5.6576,91500.0
2009-03-16 14:30:00,6.76,6.79,6.67,6.68,104400.0,5.666,5.6911,5.5905,5.5989,104400.0
2009-03-16 15:00:00,6.68,6.72,6.61,6.66,140100.0,5.5989,5.6324,5.5402,5.5821,140100.0
2009-03-16 15:30:00,6.66,6.68,6.61,6.61,234100.0,5.5821,5.5989,5.5402,5.5402,234100.0
2009-03-17 09:30:00,6.5,6.65,6.32,6.33,154000.0,5.448,5.5738,5.2972,5.3055,154000.0
2009-03-17 10:00:00,6.33,6.42,6.27,6.31,139100.0,5.3055,5.381,5.2553,5.2888,139100.0
2009-03-17 10:30:00,6.31,6.42,6.26,6.34,68500.0,5.2888,5.381,5.2469,5.3139,68500.0
2009-03-17 11:00:00,6.34,6.34,6.28,6.29,45500.0,5.3139,5.3139,5.2636,5.272,45500.0
2009-03-17 11:30:00,6.28,6.3,6.27,6.3,38600.0,5.2636,5.2804,5.2553,5.2804,38600.0
2009-03-17 12:00:00,6.28,6.32,6.25,6.3,62200.0,5.2636,5.2972,5.2385,5.2804,62200.0
2009-03-17 12:30:00,6.3,6.34,6.27,6.28,82200.0,5.2804,5.3139,5.2553,5.2636,82200.0
2009-03-17 13:00:00,6.27,6.33,6.27,6.29,52000.0,5.2553,5.3055,5.2553,5.272,52000.0
2009-03-17 13:30:00,6.29,6.32,6.24,6.25,98900.0,5.272,5.2972,5.2301,5.2385,98900.0
2009-03-17 14:00:00,6.25,6.33,6.22,6.22,79600.0,5.2385,5.3055,5.2133,5.2133,79600.0
2009-03-17 14:30:00,6.23,6.32,6.19,6.31,79800.0,5.2217,5.2972,5.1882,5.2888,79800.0
2009-03-17 15:00:00,6.3,6.34,6.28,6.3,150800.0,5.2804,5.3139,5.2636,5.2804,150800.0
2009-03-17 15:30:00,6.31,6.4,6.28,6.38,295800.0,5.2888,5.3642,5.2636,5.3475,295800.0
2009-03-18 09:30:00,6.36,6.51,6.16,6.4,87800.0,5.3307,5.4564,5.1631,5.3642,87800.0
2009-03-18 10:00:00,6.4,6.43,6.22,6.29,65300.0,5.3642,5.3894,5.2133,5.272,65300.0
2009-03-18 10:30:00,6.3,6.41,6.25,6.41,58200.0,5.2804,5.3726,5.2385,5.3726,58200.0
2009-03-18 11:00:00,6.42,6.43,6.29,6.29,84800.0,5.381,5.3894,5.272,5.272,84800.0
2009-03-18 11:30:00,6.3,6.42,6.27,6.42,65300.0,5.2804,5.381,5.2553,5.381,65300.0
2009-03-18 12:00:00,6.43,6.56,6.43,6.55,70800.0,5.3894,5.4983,5.3894,5.4899,70800.0
2009-03-18 12:30:00,6.56,6.56,6.43,6.54,65700.0,5.4983,5.4983,5.3894,5.4816,65700.0
2009-03-18 13:00:00,6.54,6.61,6.53,6.59,44000.0,5.4816,5.5402,5.4732,5.5235,44000.0
2009-03-18 13:30:00,6.58,6.63,6.55,6.56,62300.0,5.5151,5.557,5.4899,5.4983,62300.0
2009-03-18 14:00:00,6.56,6.8,6.54,6.68,169800.0,5.4983,5.6995,5.4816,5.5989,169800.0
2009-03-18 14:30:00,6.68,6.88,6.67,6.86,207300.0,5.5989,5.7665,5.5905,5.7498,207300.0
2009-03-18 15:00:00,6.85,6.87,6.62,6.7,167300.0,5.7414,5.7582,5.5486,5.6157,167300.0
2009-03-18 15:30:00,6.71,6.76,6.62,6.75,199700.0,5.624,5.666,5.5486,5.6576,199700.0
2009-03-19 09:30:00,6.87,6.89,6.54,6.55,120500.0,5.7582,5.7749,5.4816,5.4899,120500.0
2009-03-19 10:00:00,6.55,6.74,6.54,6.66,48100.0,5.4899,5.6492,5.4816,5.5821,48100.0
2009-03-19 10:30:00,6.65,6.81,6.63,6.69,91200.0,5.5738,5.7079,5.557,5.6073,91200.0
2009-03-19 11:00:00,6.71,6.77,6.69,6.7,57700.0,5.624,5.6743,5.6073,5.6157,57700.0
2009-03-19 11:30:00,6.72,6.72,6.57,6.64,37800.0,5.6324,5.6324,5.5067,5.5654,37800.0
2009-03-19 12:00:00,6.64,6.68,6.59,6.68,23400.0,5.5654,5.5989,5.5235,5.5989,23400.0
2009-03-19 12:30:00,6.67,6.71,6.65,6.66,32800.0,5.5905,5.624,5.5738,5.5821,32800.0
2009-03-19 13:00:00,6.67,6.74,6.65,6.73,31600.0,5.5905,5.6492,5.5738,5.6408,31600.0
2009-03-19 13:30:00,6.73,6.8,6.72,6.79,32700.0,5.6408,5.6995,5.6324,5.6911,32700.0
2009-03-19 14:00:00,6.8,6.84,6.75,6.8,73800.0,5.6995,5.733,5.6576,5.6995,73800.0
2009-03-19 14:30:00,6.8,6.81,6.59,6.64,184900.0,5.6995,5.7079,5.5235,5.5654,184900.0
2009-03-19 15:00:00,6.64,6.79,6.62,6.77,173000.0,5.5654,5.6911,5.5486,5.6743,173000.0
2009-03-19 15:30:00,6.78,6.8,6.68,6.75,211400.0,5.6827,5.6995,5.5989,5.6576,211400.0
2009-03-20 09:30:00,6.76,6.79,6.56,6.58,101300.0,5.666,5.6911,5.4983,5.5151,101300.0
2009-03-20 10:00:00,6.61,6.61,6.48,6.56,54400.0,5.5402,5.5402,5.4313,5.4983,54400.0
2009-03-20 10:30:00,6.57,6.6,6.52,6.58,70800.0,5.5067,5.5318,5.4648,5.5151,70800.0
2009-03-20 11:00:00,6.57,6.57,6.37,6.38,64200.0,5.5067,5.5067,5.3391,5.3475,64200.0
2009-03-20 11:30:00,6.39,6.41,6.31,6.31,52600.0,5.3558,5.3726,5.2888,5.2888,52600.0
2009-03-20 12:00:00,6.32,6.41,6.31,6.4,28600.0,5.2972,5.3726,5.2888,5.3642,28600.0
2009-03-20 12:30:00,6.4,6.4,6.32,6.36,39700.0,5.3642,5.3642,5.2972,5.3307,39700.0
2009-03-20 13:00:00,6.36,6.36,6.27,6.28,47100.0,5.3307,5.3307,5.2553,5.2636,47100.0
2009-03-20 13:30:00,6.29,6.29,6.14,6.15,94400.0,5.272,5.272,5.1463,5.1547,94400.0
2009-03-20 14:00:00,6.14,6.16,6.09,6.16,87100.0,5.1463,5.1631,5.1044,5.1631,87100.0
2009-03-20 14:30:00,6.17,6.21,6.12,6.21,78100.0,5.1714,5.205,5.1295,5.205,78100.0
2009-03-20 15:00:00,6.2,6.32,6.19,6.3,118400.0,5.1966,5.2972,5.1882,5.2804,118400.0
2009-03-20 15:30:00,6.3,6.36,6.28,6.29,199100.0,5.2804,5.3307,5.2636,5.272,199100.0
2009-03-23 09:30:00,6.59,6.73,6.35,6.57,84400.0,5.5235,5.6408,5.3223,5.5067,84400.0
2009-03-23 10:00:00,6.59,6.8,6.59,6.78,95800.0,5.5235,5.6995,5.5235,5.6827,95800.0
2009-03-23 10:30:00,6.79,6.86,6.74,6.86,125200.0,5.6911,5.7498,5.6492,5.7498,125200.0
2009-03-23 11:00:00,6.86,6.87,6.76,6.78,51200.0,5.7498,5.7582,5.666,5.6827,51200.0
2009-03-23 11:30:00,6.8,6.88,6.76,6.87,65900.0,5.6995,5.7665,5.666,5.7582,65900.0
2009-03-23 12:00:00,6.86,6.97,6.86,6.97,72900.0,5.7498,5.842,5.7498,5.842,72900.0
2009-03-23 12:30:00,6.97,7.02,6.89,6.95,85700.0,5.842,5.8839,5.7749,5.8252,85700.0
2009-03-23 13:00:00,6.95,6.96,6.86,6.93,122800.0,5.8252,5.8336,5.7498,5.8084,122800.0
2009-03-23 13:30:00,6.93,6.97,6.85,6.88,108000.0,5.8084,5.842,5.7414,5.7665,108000.0
2009-03-23 14:00:00,6.88,6.96,6.87,6.93,86800.0,5.7665,5.8336,5.7582,5.8084,86800.0
2009-03-23 14:30:00,6.94,7.08,6.94,7.07,122500.0,5.8168,5.9342,5.8168,5.9258,122500.0
2009-03-23 15:00:00,7.07,7.26,7.04,7.24,174200.0,5.9258,6.085,5.9006,6.0683,174200.0
2009-03-23 15:30:00,7.25,7.28,7.15,7.27,262300.0,6.0767,6.1018,5.9928,6.0934,262300.0
2009-03-24 09:30:00,7.11,7.11,6.87,7.02,115700.0,5.9593,5.9593,5.7582,5.8839,115700.0
2009-03-24 10:00:00,7.03,7.11,6.94,6.95,90000.0,5.8923,5.9593,5.8168,5.8252,90000.0
2009-03-24 10:30:00,6.94,7.0,6.89,6.97,77900.0,5.8168,5.8671,5.7749,5.842,77900.0
2009-03-24 11:00:00,6.97,7.18,6.96,7.14,75300.0,5.842,6.018,5.8336,5.9845,75300.0
2009-03-24 11:30:00,7.15,7.22,7.12,7.22,50800.0,5.9928,6.0515,5.9677,6.0515,50800.0
2009-03-24 12:00:00,7.21,7.26,7.18,7.26,46800.0,6.0431,6.085,6.018,6.085,46800.0
2009-03-24 12:30:00,7.25,7.31,7.2,7.31,37400.0,6.0767,6.1269,6.0347,6.1269,37400.0
2009-03-24 13:00:00,7.31,7.43,7.31,7.42,67700.0,6.1269,6.2275,6.1269,6.2191,67700.0
2009-03-24 13:30:00,7.43,7.45,7.36,7.4,85100.0,6.2275,6.2443,6.1688,6.2024,85100.0
2009-03-24 14:00:00,7.4,7.51,7.39,7.5,103500.0,6.2024,6.2946,6.194,6.2862,103500.0
2009-03-24 14:30:00,7.5,7.52,7.36,7.4,108700.0,6.2862,6.303,6.1688,6.2024,108700.0
2009-03-24 15:00:00,7.4,7.44,7.28,7.34,83700.0,6.2024,6.2359,6.1018,6.1521,83700.0
2009-03-24 15:30:00,7.34,7.4,7.3,7.33,221800.0,6.1521,6.2024,6.1186,6.1437,221800.0
2009-03-25 09:30:00,7.4,7.68,7.33,7.58,142800.0,6.2024,6.4371,6.1437,6.3532,142800.0
2009-03-25 10:00:00,7.59,7.94,7.59,7.71,138900.0,6.3616,6.655,6.3616,6.4622,138900.0
2009-03-25 10:30:00,7.72,7.97,7.7,7.88,73500.0,6.4706,6.6801,6.4538,6.6047,73500.0
2009-03-25 11:00:00,7.87,7.95,7.83,7.9,104800.0,6.5963,6.6634,6.5628,6.6215,104800.0
2009-03-25 11:30:00,7.89,7.97,7.84,7.9,79800.0,6.6131,6.6801,6.5712,6.6215,79800.0
2009-03-25 12:00:00,7.91,7.96,7.8,7.84,94400.0,6.6298,6.6717,6.5376,6.5712,94400.0
2009-03-25 12:30:00,7.85,7.93,7.82,7.88,95000.0,6.5795,6.6466,6.5544,6.6047,95000.0
2009-03-25 13:00:00,7.88,7.93,7.66,7.71,93600.0,6.6047,6.6466,6.4203,6.4622,93600.0
2009-03-25 13:30:00,7.7,7.78,7.6,7.6,121800.0,6.4538,6.5209,6.37,6.37,121800.0
2009-03-25 14:00:00,7.6,7.61,7.43,7.44,118000.0,6.37,6.3784,6.2275,6.2359,118000.0
2009-03-25 14:30:00,7.44,7.45,7.18,7.18,163900.0,6.2359,6.2443,6.018,6.018,163900.0
2009-03-25 15:00:00,7.18,7.46,7.13,7.46,162700.0,6.018,6.2527,5.9761,6.2527,162700.0
2009-03-25 15:30:00,7.45,7.66,7.35,7.63,241000.0,6.2443,6.4203,6.1605,6.3952,241000.0
2009-03-26 09:30:00,7.69,8.0,7.58,7.85,130000.0,6.4454,6.7053,6.3532,6.5795,130000.0
2009-03-26 10:00:00,7.84,7.96,7.82,7.83,40800.0,6.5712,6.6717,6.5544,6.5628,40800.0
2009-03-26 10:30:00,7.84,7.94,7.78,7.91,41300.0,6.5712,6.655,6.5209,6.6298,41300.0
2009-03-26 11:00:00,7.92,7.95,7.88,7.92,61800.0,6.6382,6.6634,6.6047,6.6382,61800.0
2009-03-26 11:30:00,7.91,7.95,7.83,7.93,46800.0,6.6298,6.6634,6.5628,6.6466,46800.0
2009-03-26 12:00:00,7.93,7.95,7.91,7.94,57800.0,6.6466,6.6634,6.6298,6.655,57800.0
2009-03-26 12:30:00,7.94,8.01,7.84,7.91,108000.0,6.655,6.7137,6.5712,6.6298,108000.0
2009-03-26 13:00:00,7.93,8.09,7.93,8.05,55200.0,6.6466,6.7807,6.6466,6.7472,55200.0
2009-03-26 13:30:00,8.04,8.05,7.94,7.95,73600.0,6.7388,6.7472,6.655,6.6634,73600.0
2009-03-26 14:00:00,7.96,8.02,7.88,7.91,61600.0,6.6717,6.722,6.6047,6.6298,61600.0
2009-03-26 14:30:00,7.9,8.0,7.83,7.84,63800.0,6.6215,6.7053,6.5628,6.5712,63800.0
2009-03-26 15:00:00,7.82,8.01,7.82,7.97,75900.0,6.5544,6.7137,6.5544,6.6801,75900.0
2009-03-26 15:30:00,7.98,8.05,7.9,8.04,215200.0,6.6885,6.7472,6.6215,6.7388,215200.0
2009-03-27 09:30:00,7.7,7.81,7.45,7.77,113200.0,6.4538,6.546,6.2443,6.5125,113200.0
2009-03-27 10:00:00,7.77,8.05,7.76,7.95,91000.0,6.5125,6.7472,6.5041,6.6634,91000.0
2009-03-27 10:30:00,7.93,7.99,7.84,7.93,57700.0,6.6466,6.6969,6.5712,6.6466,57700.0
2009-03-27 11:00:00,7.91,8.03,7.89,8.0,45500.0,6.6298,6.7304,6.6131,6.7053,45500.0
2009-03-27 11:30:00,7.99,8.09,7.96,8.06,32100.0,6.6969,6.7807,6.6717,6.7556,32100.0
2009-03-27 12:00:00,8.06,8.1,7.97,8.0,34500.0,6.7556,6.7891,6.6801,6.7053,34500.0
2009-03-27 12:30:00,8.01,8.04,7.97,7.98,64400.0,6.7137,6.7388,6.6801,6.6885,64400.0
2009-03-27 13:00:00,7.99,8.01,7.97,8.0,72500.0,6.6969,6.7137,6.6801,6.7053,72500.0
2009-03-27 13:30:00,8.01,8.08,7.92,7.93,80000.0,6.7137,6.7723,6.6382,6.6466,80000.0
2009-03-27 14:00:00,7.93,8.01,7.91,7.99,56800.0,6.6466,6.7137,6.6298,6.6969,56800.0
2009-03-27 14:30:00,7.97,8.01,7.91,7.96,97800.0,6.6801,6.7137,6.6298,6.6717,97800.0
2009-03-27 15:00:00,7.96,7.99,7.9,7.92,83500.0,6.6717,6.6969,6.6215,6.6382,83500.0
2009-03-27 15:30:00,7.91,7.96,7.89,7.93,148000.0,6.6298,6.6717,6.6131,6.6466,148000.0
2009-03-30 09:30:00,7.67,7.78,7.06,7.24,228400.0,6.4287,6.5209,5.9174,6.0683,228400.0
2009-03-30 10:00:00,7.24,7.34,7.18,7.3,136600.0,6.0683,6.1521,6.018,6.1186,136600.0
2009-03-30 10:30:00,7.3,7.3,7.05,7.23,101900.0,6.1186,6.1186,5.909,6.0599,101900.0
2009-03-30 11:00:00,7.23,7.32,7.13,7.29,69400.0,6.0599,6.1353,5.9761,6.1102,69400.0
2009-03-30 11:30:00,7.28,7.33,7.21,7.27,75500.0,6.1018,6.1437,6.0431,6.0934,75500.0
2009-03-30 12:00:00,7.28,7.29,7.14,7.25,54400.0,6.1018,6.1102,5.9845,6.0767,54400.0
2009-03-30 12:30:00,7.24,7.25,7.08,7.09,81300.0,6.0683,6.0767,5.9342,5.9425,81300.0
2009-03-30 13:00:00,7.08,7.2,7.02,7.16,58100.0,5.9342,6.0347,5.8839,6.0012,58100.0
2009-03-30 13:30:00,7.16,7.18,7.02,7.03,50900.0,6.0012,6.018,5.8839,5.8923,50900.0
2009-03-30 14:00:00,7.02,7.12,7.0,7.03,126800.0,5.8839,5.9677,5.8671,5.8923,126800.0
2009-03-30 14:30:00,7.02,7.04,6.97,6.97,124900.0,5.8839,5.9006,5.842,5.842,124900.0
2009-03-30 15:00:00,6.96,7.12,6.95,7.03,95700.0,5.8336,5.9677,5.8252,5.8923,95700.0
2009-03-30 15:30:00,7.03,7.16,7.03,7.12,259800.0,5.8923,6.0012,5.8923,5.9677,259800.0
2009-03-31 09:30:00,7.28,7.43,7.03,7.05,76000.0,6.1018,6.2275,5.8923,5.909,76000.0
2009-03-31 10:00:00,7.03,7.04,6.84,6.87,133700.0,5.8923,5.9006,5.733,5.7582,133700.0
2009-03-31 10:30:00,6.87,6.95,6.82,6.84,85200.0,5.7582,5.8252,5.7162,5.733,85200.0
2009-03-31 11:00:00,6.84,6.87,6.79,6.83,125900.0,5.733,5.7582,5.6911,5.7246,125900.0
2009-03-31 11:30:00,6.83,6.83,6.73,6.75,112500.0,5.7246,5.7246,5.6408,5.6576,112500.0
2009-03-31 12:00:00,6.74,6.75,6.6,6.6,93000.0,5.6492,5.6576,5.5318,5.5318,93000.0
2009-03-31 12:30:00,6.6,6.69,6.57,6.65,84000.0,5.5318,5.6073,5.5067,5.5738,84000.0
2009-03-31 13:00:00,6.65,6.73,6.65,6.68,90000.0,5.5738,5.6408,5.5738,5.5989,90000.0
2009-03-31 13:30:00,6.69,6.76,6.65,6.75,124100.0,5.6073,5.666,5.5738,5.6576,124100.0
2009-03-31 14:00:00,6.76,6.85,6.74,6.82,135000.0,5.666,5.7414,5.6492,5.7162,135000.0
2009-03-31 14:30:00,6.83,6.87,6.74,6.74,184000.0,5.7246,5.7582,5.6492,5.6492,184000.0
2009-03-31 15:00:00,6.74,6.83,6.71,6.83,149400.0,5.6492,5.7246,5.624,5.7246,149400.0
2009-03-31 15:30:00,6.83,6.83,6.68,6.71,263200.0,5.7246,5.7246,5.5989,5.624,263200.0
2009-04-01 09:30:00,6.59,6.84,6.35,6.41,161700.0,5.5235,5.733,5.3223,5.3726,161700.0
2009-04-01 10:00:00,6.41,6.8,6.4,6.73,121100.0,5.3726,5.6995,5.3642,5.6408,121100.0
2009-04-01 10:30:00,6.72,6.93,6.7,6.89,135300.0,5.6324,5.8084,5.6157,5.7749,135300.0
2009-04-01 11:00:00,6.88,6.89,6.76,6.85,88600.0,5.7665,5.7749,5.666,5.7414,88600.0
2009-04-01 11:30:00,6.85,6.88,6.8,6.88,63300.0,5.7414,5.7665,5.6995,5.7665,63300.0
2009-04-01 12:00:00,6.87,6.95,6.87,6.92,45400.0,5.7582,5.8252,5.7582,5.8001,45400.0
2009-04-01 12:30:00,6.92,6.93,6.85,6.86,29800.0,5.8001,5.8084,5.7414,5.7498,29800.0
2009-04-01 13:00:00,6.86,6.93,6.85,6.92,28900.0,5.7498,5.8084,5.7414,5.8001,28900.0
2009-04-01 13:30:00,6.91,6.96,6.88,6.95,39100.0,5.7917,5.8336,5.7665,5.8252,39100.0
2009-04-01 14:00:00,6.96,7.0,6.93,6.97,49200.0,5.8336,5.8671,5.8084,5.842,49200.0
2009-04-01 14:30:00,6.98,7.05,6.95,7.01,115300.0,5.8503,5.909,5.8252,5.8755,115300.0
2009-04-01 15:00:00,7.02,7.02,6.86,6.96,135300.0,5.8839,5.8839,5.7498,5.8336,135300.0
2009-04-01 15:30:00,6.96,7.05,6.92,6.99,218700.0,5.8336,5.909,5.8001,5.8587,218700.0
2009-04-02 09:30:00,7.2,7.56,7.2,7.56,160600.0,6.0347,6.3365,6.0347,6.3365,160600.0
2009-04-02 10:00:00,7.56,7.75,7.5,7.57,144700.0,6.3365,6.4957,6.2862,6.3449,144700.0
2009-04-02 10:30:00,7.55,7.81,7.55,7.79,96300.0,6.3281,6.546,6.3281,6.5293,96300.0
2009-04-02 11:00:00,7.81,7.86,7.69,7.86,84500.0,6.546,6.5879,6.4454,6.5879,84500.0
2009-04-02 11:30:00,7.85,7.89,7.81,7.85,80100.0,6.5795,6.6131,6.546,6.5795,80100.0
2009-04-02 12:00:00,7.85,8.16,7.78,8.15,280300.0,6.5795,6.8394,6.5209,6.831,280300.0
2009-04-02 12:30:00,8.15,8.21,8.06,8.19,158500.0,6.831,6.8813,6.7556,6.8645,158500.0
2009-04-02 13:00:00,8.19,8.33,8.14,8.31,333000.0,6.8645,6.9819,6.8226,6.9651,333000.0
2009-04-02 13:30:00,8.3,8.41,8.13,8.21,316300.0,6.9567,7.0489,6.8142,6.8813,316300.0
2009-04-02 14:00:00,8.21,8.47,8.15,8.45,125000.0,6.8813,7.0992,6.831,7.0824,125000.0
2009-04-02 14:30:00,8.44,8.5,8.37,8.4,118600.0,7.0741,7.1243,7.0154,7.0405,118600.0
2009-04-02 15:00:00,8.39,8.4,8.19,8.21,247100.0,7.0322,7.0405,6.8645,6.8813,247100.0
2009-04-02 15:30:00,8.21,8.26,8.14,8.2,333500.0,6.8813,6.9232,6.8226,6.8729,333500.0
2009-04-03 09:30:00,8.22,8.6,8.05,8.58,176300.0,6.8897,7.2082,6.7472,7.1914,176300.0
2009-04-03 10:00:00,8.57,8.58,8.29,8.36,103400.0,7.183,7.1914,6.9483,7.007,103400.0
2009-04-03 10:30:00,8.36,8.43,8.26,8.41,46300.0,7.007,7.0657,6.9232,7.0489,46300.0
2009-04-03 11:00:00,8.4,8.45,8.34,8.35,92900.0,7.0405,7.0824,6.9902,6.9986,92900.0
2009-04-03 11:30:00,8.34,8.46,8.32,8.46,60400.0,6.9902,7.0908,6.9735,7.0908,60400.0
2009-04-03 12:00:00,8.45,8.6,8.45,8.57,78400.0,7.0824,7.2082,7.0824,7.183,78400.0
2009-04-03 12:30:00,8.57,8.57,8.49,8.52,48100.0,7.183,7.183,7.116,7.1411,48100.0
2009-04-03 13:00:00,8.52,8.56,8.48,8.51,59600.0,7.1411,7.1746,7.1076,7.1327,59600.0
2009-04-03 13:30:00,8.51,8.53,8.45,8.51,66900.0,7.1327,7.1495,7.0824,7.1327,66900.0
2009-04-03 14:00:00,8.5,8.64,8.47,8.64,110300.0,7.1243,7.2417,7.0992,7.2417,110300.0
2009-04-03 14:30:00,8.64,8.75,8.6,8.75,181000.0,7.2417,7.3339,7.2082,7.3339,181000.0
2009-04-03 15:00:00,8.75,8.75,8.58,8.62,117000.0,7.3339,7.3339,7.1914,7.2249,117000.0
2009-04-03 15:30:00,8.63,8.75,8.59,8.75,180700.0,7.2333,7.3339,7.1998,7.3339,180700.0
2009-04-06 09:30:00,8.63,8.63,8.21,8.46,126900.0,7.2333,7.2333,6.8813,7.0908,126900.0
2009-04-06 10:00:00,8.46,8.66,8.45,8.5,93200.0,7.0908,7.2585,7.0824,7.1243,93200.0
2009-04-06 10:30:00,8.5,8.53,8.46,8.52,69800.0,7.1243,7.1495,7.0908,7.1411,69800.0
2009-04-06 11:00:00,8.52,8.53,8.44,8.51,77700.0,7.1411,7.1495,7.0741,7.1327,77700.0
2009-04-06 11:30:00,8.51,8.52,8.42,8.49,77300.0,7.1327,7.1411,7.0573,7.116,77300.0
2009-04-06 12:00:00,8.5,8.51,8.28,8.3,90400.0,7.1243,7.1327,6.94,6.9567,90400.0
2009-04-06 12:30:00,8.29,8.32,8.22,8.32,75700.0,6.9483,6.9735,6.8897,6.9735,75700.0
2009-04-06 13:00:00,8.32,8.35,8.25,8.26,85100.0,6.9735,6.9986,6.9148,6.9232,85100.0
2009-04-06 13:30:00,8.25,8.32,8.2,8.29,90700.0,6.9148,6.9735,6.8729,6.9483,90700.0
2009-04-06 14:00:00,8.3,8.34,8.26,8.31,102800.0,6.9567,6.9902,6.9232,6.9651,102800.0
2009-04-06 14:30:00,8.3,8.39,8.21,8.32,143500.0,6.9567,7.0322,6.8813,6.9735,143500.0
2009-04-06 15:00:00,8.3,8.38,8.25,8.32,163700.0,6.9567,7.0238,6.9148,6.9735,163700.0
2009-04-06 15:30:00,8.31,8.45,8.28,8.43,198000.0,6.9651,7.0824,6.94,7.0657,198000.0
2009-04-07 09:30:00,8.15,8.2,8.0,8.14,128100.0,6.831,6.8729,6.7053,6.8226,128100.0
2009-04-07 10:00:00,8.14,8.29,8.04,8.28,72200.0,6.8226,6.9483,6.7388,6.94,72200.0
2009-04-07 10:30:00,8.28,8.32,8.18,8.25,90200.0,6.94,6.9735,6.8561,6.9148,90200.0
2009-04-07 11:00:00,8.25,8.33,8.2,8.23,71300.0,6.9148,6.9819,6.8729,6.898,71300.0
2009-04-07 11:30:00,8.24,8.31,8.19,8.21,38700.0,6.9064,6.9651,6.8645,6.8813,38700.0
2009-04-07 12:00:00,8.21,8.29,8.15,8.17,52600.0,6.8813,6.9483,6.831,6.8478,52600.0
2009-04-07 12:30:00,8.18,8.18,8.11,8.12,36500.0,6.8561,6.8561,6.7975,6.8058,36500.0
2009-04-07 13:00:00,8.12,8.12,8.02,8.03,38600.0,6.8058,6.8058,6.722,6.7304,38600.0
2009-04-07 13:30:00,8.03,8.03,7.96,8.0,57800.0,6.7304,6.7304,6.6717,6.7053,57800.0
2009-04-07 14:00:00,7.99,8.05,7.95,8.01,58000.0,6.6969,6.7472,6.6634,6.7137,58000.0
2009-04-07 14:30:00,8.01,8.07,7.96,8.07,58800.0,6.7137,6.7639,6.6717,6.7639,58800.0
2009-04-07 15:00:00,8.07,8.19,8.03,8.09,115900.0,6.7639,6.8645,6.7304,6.7807,115900.0
2009-04-07 15:30:00,8.08,8.16,8.02,8.06,202900.0,6.7723,6.8394,6.722,6.7556,202900.0
2009-04-08 09:30:00,8.14,8.38,8.08,8.17,108100.0,6.8226,7.0238,6.7723,6.8478,108100.0
2009-04-08 10:00:00,8.17,8.32,8.15,8.2,48600.0,6.8478,6.9735,6.831,6.8729,48600.0
2009-04-08 10:30:00,8.18,8.27,8.09,8.17,73200.0,6.8561,6.9316,6.7807,6.8478,73200.0
2009-04-08 11:00:00,8.16,8.23,8.04,8.04,71000.0,6.8394,6.898,6.7388,6.7388,71000.0
2009-04-08 11:30:00,8.06,8.18,8.05,8.08,29100.0,6.7556,6.8561,6.7472,6.7723,29100.0
2009-04-08 12:00:00,8.08,8.25,8.07,8.22,28400.0,6.7723,6.9148,6.7639,6.8897,28400.0
2009-04-08 12:30:00,8.21,8.26,8.15,8.2,37500.0,6.8813,6.9232,6.831,6.8729,37500.0
2009-04-08 13:00:00,8.19,8.19,8.11,8.15,39500.0,6.8645,6.8645,6.7975,6.831,39500.0
2009-04-08 13:30:00,8.15,8.18,8.03,8.08,53200.0,6.831,6.8561,6.7304,6.7723,53200.0
2009-04-08 14:00:00,8.08,8.09,8.01,8.04,55600.0,6.7723,6.7807,6.7137,6.7388,55600.0
2009-04-08 14:30:00,8.05,8.07,7.94,7.99,62300.0,6.7472,6.7639,6.655,6.6969,62300.0
2009-04-08 15:00:00,7.97,8.08,7.92,8.05,85200.0,6.6801,6.7723,6.6382,6.7472,85200.0
2009-04-08 15:30:00,8.05,8.19,8.02,8.18,164200.0,6.7472,6.8645,6.722,6.8561,164200.0
2009-04-09 09:30:00,8.5,8.75,8.38,8.72,222900.0,7.1243,7.3339,7.0238,7.3087,222900.0
2009-04-09 10:00:00,8.72,8.99,8.72,8.93,117600.0,7.3087,7.535,7.3087,7.4848,117600.0
2009-04-09 10:30:00,8.94,9.0,8.84,8.86,87100.0,7.4931,7.5434,7.4093,7.4261,87100.0
2009-04-09 11:00:00,8.87,9.0,8.79,9.0,78100.0,7.4345,7.5434,7.3674,7.5434,78100.0
2009-04-09 11:30:00,8.99,9.16,8.94,9.15,188700.0,7.535,7.6775,7.4931,7.6692,188700.0
2009-04-09 12:00:00,9.13,9.15,9.05,9.09,58400.0,7.6524,7.6692,7.5853,7.6189,58400.0
2009-04-09 12:30:00,9.08,9.1,9.05,9.08,42700.0,7.6105,7.6272,7.5853,7.6105,42700.0
2009-04-09 13:00:00,9.09,9.13,9.07,9.08,69600.0,7.6189,7.6524,7.6021,7.6105,69600.0
2009-04-09 13:30:00,9.09,9.15,9.09,9.15,58100.0,7.6189,7.6692,7.6189,7.6692,58100.0
2009-04-09 14:00:00,9.14,9.15,9.08,9.09,76800.0,7.6608,7.6692,7.6105,7.6189,76800.0
2009-04-09 14:30:00,9.09,9.31,9.09,9.26,180800.0,7.6189,7.8033,7.6189,7.7614,180800.0
2009-04-09 15:00:00,9.26,9.3,9.22,9.23,211400.0,7.7614,7.7949,7.7278,7.7362,211400.0
2009-04-09 15:30:00,9.23,9.24,9.03,9.06,507300.0,7.7362,7.7446,7.5686,7.5937,507300.0
2009-04-13 09:30:00,9.19,9.19,8.59,8.75,123200.0,7.7027,7.7027,7.1998,7.3339,123200.0
2009-04-13 10:00:00,8.75,9.24,8.72,9.21,104200.0,7.3339,7.7446,7.3087,7.7194,104200.0
2009-04-13 10:30:00,9.21,9.24,9.0,9.06,69900.0,7.7194,7.7446,7.5434,7.5937,69900.0
2009-04-13 11:00:00,9.05,9.14,8.98,9.08,40200.0,7.5853,7.6608,7.5267,7.6105,40200.0
2009-04-13 11:30:00,9.1,9.15,9.06,9.14,35700.0,7.6272,7.6692,7.5937,7.6608,35700.0
2009-04-13 12:00:00,9.14,9.27,9.13,9.21,53100.0,7.6608,7.7697,7.6524,7.7194,53100.0
2009-04-13 12:30:00,9.22,9.32,9.22,9.32,46100.0,7.7278,7.8116,7.7278,7.8116,46100.0
2009-04-13 13:00:00,9.31,9.35,9.22,9.32,34700.0,7.8033,7.8368,7.7278,7.8116,34700.0
2009-04-13 13:30:00,9.32,9.4,9.31,9.36,50400.0,7.8116,7.8787,7.8033,7.8452,50400.0
2009-04-13 14:00:00,9.36,9.47,9.36,9.43,53300.0,7.8452,7.9374,7.8452,7.9038,53300.0
2009-04-13 14:30:00,9.43,9.47,9.4,9.4,70300.0,7.9038,7.9374,7.8787,7.8787,70300.0
2009-04-13 15:00:00,9.39,9.5,9.37,9.46,104300.0,7.8703,7.9625,7.8535,7.929,104300.0
2009-04-13 15:30:00,9.46,9.54,9.41,9.44,165000.0,7.929,7.996,7.8871,7.9122,165000.0
2009-04-14 09:30:00,9.45,9.52,9.08,9.44,104300.0,7.9206,7.9793,7.6105,7.9122,104300.0
2009-04-14 10:00:00,9.44,9.75,9.4,9.73,79500.0,7.9122,8.172,7.8787,8.1553,79500.0
2009-04-14 10:30:00,9.73,9.84,9.72,9.78,53300.0,8.1553,8.2475,8.1469,8.1972,53300.0
2009-04-14 11:00:00,9.76,9.8,9.46,9.48,63700.0,8.1804,8.214,7.929,7.9457,63700.0
2009-04-14 11:30:00,9.48,9.51,9.38,9.4,58000.0,7.9457,7.9709,7.8619,7.8787,58000.0
2009-04-14 12:00:00,9.4,9.4,9.19,9.23,84600.0,7.8787,7.8787,7.7027,7.7362,84600.0
2009-04-14 12:30:00,9.24,9.26,9.08,9.11,66900.0,7.7446,7.7614,7.6105,7.6356,66900.0
2009-04-14 13:00:00,9.11,9.11,9.02,9.08,55400.0,7.6356,7.6356,7.5602,7.6105,55400.0
2009-04-14 13:30:00,9.09,9.14,9.07,9.11,67000.0,7.6189,7.6608,7.6021,7.6356,67000.0
2009-04-14 14:00:00,9.1,9.21,9.02,9.2,72600.0,7.6272,7.7194,7.5602,7.7111,72600.0
2009-04-14 14:30:00,9.21,9.29,9.19,9.29,61100.0,7.7194,7.7865,7.7027,7.7865,61100.0
2009-04-14 15:00:00,9.31,9.41,9.25,9.26,68000.0,7.8033,7.8871,7.753,7.7614,68000.0
2009-04-14 15:30:00,9.25,9.28,9.08,9.15,281600.0,7.753,7.7781,7.6105,7.6692,281600.0
2009-04-15 09:30:00,9.04,9.3,8.9,9.27,113600.0,7.577,7.7949,7.4596,7.7697,113600.0
2009-04-15 10:00:00,9.3,9.62,9.3,9.55,64100.0,7.7949,8.0631,7.7949,8.0044,64100.0
2009-04-15 10:30:00,9.54,9.55,9.3,9.3,42900.0,7.996,8.0044,7.7949,7.7949,42900.0
2009-04-15 11:00:00,9.32,9.37,9.22,9.35,43000.0,7.8116,7.8535,7.7278,7.8368,43000.0
2009-04-15 11:30:00,9.35,9.49,9.34,9.44,27300.0,7.8368,7.9541,7.8284,7.9122,27300.0
2009-04-15 12:00:00,9.45,9.5,9.4,9.44,31200.0,7.9206,7.9625,7.8787,7.9122,31200.0
2009-04-15 12:30:00,9.43,9.57,9.43,9.52,26000.0,7.9038,8.0212,7.9038,7.9793,26000.0
2009-04-15 13:00:00,9.51,9.54,9.42,9.45,36700.0,7.9709,7.996,7.8955,7.9206,36700.0
2009-04-15 13:30:00,9.45,9.45,9.3,9.35,59600.0,7.9206,7.9206,7.7949,7.8368,59600.0
2009-04-15 14:00:00,9.36,9.47,9.29,9.29,31900.0,7.8452,7.9374,7.7865,7.7865,31900.0
2009-04-15 14:30:00,9.29,9.39,9.27,9.37,41000.0,7.7865,7.8703,7.7697,7.8535,41000.0
2009-04-15 15:00:00,9.36,9.5,9.33,9.47,81000.0,7.8452,7.9625,7.82,7.9374,81000.0
2009-04-15 15:30:00,9.48,9.62,9.42,9.59,155400.0,7.9457,8.0631,7.8955,8.0379,155400.0
2009-04-16 09:30:00,9.65,9.77,9.52,9.66,54100.0,8.0882,8.1888,7.9793,8.0966,54100.0
2009-04-16 10:00:00,9.66,9.68,9.48,9.56,30300.0,8.0966,8.1134,7.9457,8.0128,30300.0
2009-04-16 10:30:00,9.58,9.65,9.5,9.54,35500.0,8.0296,8.0882,7.9625,7.996,35500.0
2009-04-16 11:00:00,9.54,9.69,9.51,9.69,42900.0,7.996,8.1218,7.9709,8.1218,42900.0
2009-04-16 11:30:00,9.69,9.83,9.69,9.81,38500.0,8.1218,8.2391,8.1218,8.2223,38500.0
2009-04-16 12:00:00,9.82,9.87,9.8,9.86,36300.0,8.2307,8.2726,8.214,8.2642,36300.0
2009-04-16 12:30:00,9.86,9.98,9.85,9.98,42500.0,8.2642,8.3648,8.2559,8.3648,42500.0
2009-04-16 13:00:00,9.98,9.98,9.91,9.93,34000.0,8.3648,8.3648,8.3062,8.3229,34000.0
2009-04-16 13:30:00,9.93,9.94,9.83,9.94,24000.0,8.3229,8.3313,8.2391,8.3313,24000.0
2009-04-16 14:00:00,9.94,10.01,9.94,10.01,59700.0,8.3313,8.39,8.3313,8.39,59700.0
2009-04-16 14:30:00,10.02,10.14,10.02,10.11,57800.0,8.3984,8.4989,8.3984,8.4738,57800.0
2009-04-16 15:00:00,10.11,10.2,10.06,10.18,74800.0,8.4738,8.5492,8.4319,8.5325,74800.0
2009-04-16 15:30:00,10.18,10.22,10.06,10.12,149400.0,8.5325,8.566,8.4319,8.4822,149400.0
2009-04-17 09:30:00,10.19,10.35,10.11,10.34,124600.0,8.5408,8.6749,8.4738,8.6666,124600.0
2009-04-17 10:00:00,10.34,10.53,10.31,10.5,100700.0,8.6666,8.8258,8.6414,8.8007,100700.0
2009-04-17 10:30:00,10.51,10.58,10.31,10.47,68900.0,8.809,8.8677,8.6414,8.7755,68900.0
2009-04-17 11:00:00,10.47,10.52,10.43,10.5,46000.0,8.7755,8.8174,8.742,8.8007,46000.0
2009-04-17 11:30:00,10.49,10.61,10.45,10.56,52600.0,8.7923,8.8929,8.7588,8.851,52600.0
2009-04-17 12:00:00,10.57,10.6,10.49,10.56,48400.0,8.8593,8.8845,8.7923,8.851,48400.0
2009-04-17 12:30:00,10.55,10.56,10.35,10.48,46300.0,8.8426,8.851,8.6749,8.7839,46300.0
2009-04-17 13:00:00,10.51,10.57,10.46,10.55,38900.0,8.809,8.8593,8.7671,8.8426,38900.0
2009-04-17 13:30:00,10.56,10.73,10.56,10.71,29400.0,8.851,8.9934,8.851,8.9767,29400.0
2009-04-17 14:00:00,10.73,10.75,10.64,10.74,63500.0,8.9934,9.0102,8.918,9.0018,63500.0
2009-04-17 14:30:00,10.75,10.84,10.67,10.69,89000.0,9.0102,9.0856,8.9432,8.9599,89000.0
2009-04-17 15:00:00,10.68,10.83,10.65,10.83,60100.0,8.9515,9.0773,8.9264,9.0773,60100.0
2009-04-17 15:30:00,10.83,10.83,10.65,10.76,255100.0,9.0773,9.0773,8.9264,9.0186,255100.0
2009-04-20 09:30:00,10.23,10.39,9.75,9.75,162700.0,8.5744,8.7085,8.172,8.172,162700.0
2009-04-20 10:00:00,9.77,9.78,9.49,9.63,137000.0,8.1888,8.1972,7.9541,8.0715,137000.0
2009-04-20 10:30:00,9.63,9.74,9.57,9.7,116500.0,8.0715,8.1637,8.0212,8.1301,116500.0
2009-04-20 11:00:00,9.71,9.83,9.71,9.76,75400.0,8.1385,8.2391,8.1385,8.1804,75400.0
2009-04-20 11:30:00,9.78,9.86,9.72,9.76,45400.0,8.1972,8.2642,8.1469,8.1804,45400.0
2009-04-20 12:00:00,9.76,9.81,9.68,9.71,70700.0,8.1804,8.2223,8.1134,8.1385,70700.0
2009-04-20 12:30:00,9.72,9.79,9.7,9.73,26500.0,8.1469,8.2056,8.1301,8.1553,26500.0
2009-04-20 13:00:00,9.72,9.79,9.71,9.73,60300.0,8.1469,8.2056,8.1385,8.1553,60300.0
2009-04-20 13:30:00,9.73,9.82,9.71,9.79,102900.0,8.1553,8.2307,8.1385,8.2056,102900.0
2009-04-20 14:00:00,9.8,9.8,9.73,9.76,112700.0,8.214,8.214,8.1553,8.1804,112700.0
2009-04-20 14:30:00,9.76,9.79,9.69,9.7,111500.0,8.1804,8.2056,8.1218,8.1301,111500.0
2009-04-20 15:00:00,9.7,9.78,9.7,9.76,117300.0,8.1301,8.1972,8.1301,8.1804,117300.0
2009-04-20 15:30:00,9.75,9.89,9.71,9.78,295700.0,8.172,8.2894,8.1385,8.1972,295700.0
2009-04-21 09:30:00,9.36,10.0,8.85,9.98,245000.0,7.8452,8.3816,7.4177,8.3648,245000.0
2009-04-21 10:00:00,9.98,10.04,9.76,9.89,115900.0,8.3648,8.4151,8.1804,8.2894,115900.0
2009-04-21 10:30:00,9.89,10.21,9.81,10.21,68900.0,8.2894,8.5576,8.2223,8.5576,68900.0
2009-04-21 11:00:00,10.21,10.64,10.17,10.52,153300.0,8.5576,8.918,8.5241,8.8174,153300.0
2009-04-21 11:30:00,10.52,10.57,10.4,10.42,79500.0,8.8174,8.8593,8.7169,8.7336,79500.0
2009-04-21 12:00:00,10.43,10.73,10.43,10.66,73200.0,8.742,8.9934,8.742,8.9348,73200.0
2009-04-21 12:30:00,10.67,10.75,10.55,10.6,73500.0,8.9432,9.0102,8.8426,8.8845,73500.0
2009-04-21 13:00:00,10.6,10.69,10.52,10.57,46300.0,8.8845,8.9599,8.8174,8.8593,46300.0
2009-04-21 13:30:00,10.57,10.65,10.51,10.62,50900.0,8.8593,8.9264,8.809,8.9012,50900.0
2009-04-21 14:00:00,10.63,10.7,10.59,10.69,71200.0,8.9096,8.9683,8.8761,8.9599,71200.0
2009-04-21 14:30:00,10.69,10.83,10.69,10.8,137100.0,8.9599,9.0773,8.9599,9.0521,137100.0
2009-04-21 15:00:00,10.79,10.87,10.7,10.72,116300.0,9.0437,9.1108,8.9683,8.9851,116300.0
2009-04-21 15:30:00,10.71,10.75,10.54,10.75,257500.0,8.9767,9.0102,8.8342,9.0102,257500.0
2009-04-22 09:30:00,10.54,10.93,10.38,10.83,144900.0,8.8342,9.1611,8.7001,9.0773,144900.0
2009-04-22 10:00:00,10.82,11.58,10.8,11.55,187200.0,9.0689,9.7059,9.0521,9.6807,187200.0
2009-04-22 10:30:00,11.53,11.59,11.06,11.14,239100.0,9.664,9.7143,9.27,9.3371,239100.0
2009-04-22 11:00:00,11.12,11.35,11.12,11.32,134100.0,9.3203,9.5131,9.3203,9.488,134100.0
2009-04-22 11:30:00,11.33,11.44,11.32,11.4,104800.0,9.4963,9.5885,9.488,9.555,104800.0
2009-04-22 12:00:00,11.42,11.44,11.29,11.29,43100.0,9.5718,9.5885,9.4628,9.4628,43100.0
2009-04-22 12:30:00,11.28,11.42,11.11,11.35,94700.0,9.4544,9.5718,9.3119,9.5131,94700.0
2009-04-22 13:00:00,11.36,11.45,11.23,11.42,66800.0,9.5215,9.5969,9.4125,9.5718,66800.0
2009-04-22 13:30:00,11.42,11.5,11.32,11.36,67700.0,9.5718,9.6388,9.488,9.5215,67700.0
2009-04-22 14:00:00,11.36,11.53,11.34,11.49,103500.0,9.5215,9.664,9.5047,9.6304,103500.0
2009-04-22 14:30:00,11.49,11.6,11.42,11.45,69800.0,9.6304,9.7226,9.5718,9.5969,69800.0
2009-04-22 15:00:00,11.44,11.57,11.38,11.44,109800.0,9.5885,9.6975,9.5382,9.5885,109800.0
2009-04-22 15:30:00,11.44,11.47,11.08,11.13,272800.0,9.5885,9.6137,9.2868,9.3287,272800.0
2009-04-23 09:30:00,11.21,11.56,11.1,11.21,128700.0,9.3958,9.6891,9.3036,9.3958,128700.0
2009-04-23 10:00:00,11.18,11.23,10.93,11.18,128100.0,9.3706,9.4125,9.1611,9.3706,128100.0
2009-04-23 10:30:00,11.18,11.28,11.01,11.01,51900.0,9.3706,9.4544,9.2281,9.2281,51900.0
2009-04-23 11:00:00,11.01,11.11,10.79,10.88,84900.0,9.2281,9.3119,9.0437,9.1192,84900.0
2009-04-23 11:30:00,10.88,10.99,10.84,10.95,51100.0,9.1192,9.2114,9.0856,9.1778,51100.0
2009-04-23 12:00:00,10.95,11.03,10.88,11.0,48300.0,9.1778,9.2449,9.1192,9.2197,48300.0
2009-04-23 12:30:00,11.0,11.07,10.91,11.06,37900.0,9.2197,9.2784,9.1443,9.27,37900.0
2009-04-23 13:00:00,11.07,11.18,11.0,11.1,74800.0,9.2784,9.3706,9.2197,9.3036,74800.0
2009-04-23 13:30:00,11.1,11.1,10.93,11.03,71700.0,9.3036,9.3036,9.1611,9.2449,71700.0
2009-04-23 14:00:00,11.01,11.01,10.9,10.99,64100.0,9.2281,9.2281,9.1359,9.2114,64100.0
2009-04-23 14:30:00,10.99,11.11,10.9,10.93,102600.0,9.2114,9.3119,9.1359,9.1611,102600.0
2009-04-23 15:00:00,10.93,11.04,10.81,10.97,112900.0,9.1611,9.2533,9.0605,9.1946,112900.0
2009-04-23 15:30:00,10.96,11.13,10.88,11.06,171100.0,9.1862,9.3287,9.1192,9.27,171100.0
2009-04-24 09:30:00,10.96,11.5,10.96,11.48,113700.0,9.1862,9.6388,9.1862,9.6221,113700.0
2009-04-24 10:00:00,11.5,11.54,11.26,11.31,163700.0,9.6388,9.6724,9.4377,9.4796,163700.0
2009-04-24 10:30:00,11.31,11.54,11.3,11.49,68800.0,9.4796,9.6724,9.4712,9.6304,68800.0
2009-04-24 11:00:00,11.52,11.74,11.49,11.74,116300.0,9.6556,9.84,9.6304,9.84,116300.0
2009-04-24 11:30:00,11.74,11.75,11.63,11.74,72800.0,9.84,9.8484,9.7478,9.84,72800.0
2009-04-24 12:00:00,11.72,11.75,11.68,11.75,56000.0,9.8232,9.8484,9.7897,9.8484,56000.0
2009-04-24 12:30:00,11.75,11.8,11.7,11.76,70900.0,9.8484,9.8903,9.8065,9.8567,70900.0
2009-04-24 13:00:00,11.78,11.8,11.7,11.77,64600.0,9.8735,9.8903,9.8065,9.8651,64600.0
2009-04-24 13:30:00,11.75,11.77,11.6,11.69,69100.0,9.8484,9.8651,9.7226,9.7981,69100.0
2009-04-24 14:00:00,11.7,11.75,11.42,11.7,147400.0,9.8065,9.8484,9.5718,9.8065,147400.0
2009-04-24 14:30:00,11.7,11.84,11.64,11.82,104500.0,9.8065,9.9238,9.7562,9.907,104500.0
2009-04-24 15:00:00,11.82,11.86,11.7,11.78,139500.0,9.907,9.9406,9.8065,9.8735,139500.0
2009-04-24 15:30:00,11.78,11.83,11.66,11.69,313700.0,9.8735,9.9154,9.7729,9.7981,313700.0
2009-04-27 09:30:00,11.43,11.5,11.1,11.26,116700.0,9.5802,9.6388,9.3036,9.4377,116700.0
2009-04-27 10:00:00,11.29,11.52,11.28,11.36,108900.0,9.4628,9.6556,9.4544,9.5215,108900.0
2009-04-27 10:30:00,11.33,11.74,11.3,11.73,72600.0,9.4963,9.84,9.4712,9.8316,72600.0
2009-04-27 11:00:00,11.73,11.9,11.63,11.73,76000.0,9.8316,9.9741,9.7478,9.8316,76000.0
2009-04-27 11:30:00,11.72,11.93,11.6,11.84,163200.0,9.8232,9.9992,9.7226,9.9238,163200.0
2009-04-27 12:00:00,11.81,11.85,11.65,11.71,57600.0,9.8987,9.9322,9.7646,9.8148,57600.0
2009-04-27 12:30:00,11.69,11.73,11.48,11.61,64500.0,9.7981,9.8316,9.6221,9.731,64500.0
2009-04-27 13:00:00,11.6,11.61,11.36,11.36,78900.0,9.7226,9.731,9.5215,9.5215,78900.0
2009-04-27 13:30:00,11.35,11.43,11.28,11.32,86700.0,9.5131,9.5802,9.4544,9.488,86700.0
2009-04-27 14:00:00,11.31,11.38,11.21,11.37,206500.0,9.4796,9.5382,9.3958,9.5299,206500.0
2009-04-27 14:30:00,11.37,11.49,11.36,11.48,86900.0,9.5299,9.6304,9.5215,9.6221,86900.0
2009-04-27 15:00:00,11.47,11.56,11.31,11.5,131400.0,9.6137,9.6891,9.4796,9.6388,131400.0
2009-04-27 15:30:00,11.5,11.76,11.45,11.66,421800.0,9.6388,9.8567,9.5969,9.7729,421800.0
2009-04-28 09:30:00,11.12,11.52,11.12,11.44,89900.0,9.3203,9.6556,9.3203,9.5885,89900.0
2009-04-28 10:00:00,11.44,11.66,11.44,11.61,67300.0,9.5885,9.7729,9.5885,9.731,67300.0
2009-04-28 10:30:00,11.61,11.63,11.5,11.5,93700.0,9.731,9.7478,9.6388,9.6388,93700.0
2009-04-28 11:00:00,11.5,11.55,11.38,11.42,86600.0,9.6388,9.6807,9.5382,9.5718,86600.0
2009-04-28 11:30:00,11.42,11.51,11.32,11.33,86100.0,9.5718,9.6472,9.488,9.4963,86100.0
2009-04-28 12:00:00,11.32,11.48,11.32,11.42,53500.0,9.488,9.6221,9.488,9.5718,53500.0
2009-04-28 12:30:00,11.42,11.5,11.37,11.43,38400.0,9.5718,9.6388,9.5299,9.5802,38400.0
2009-04-28 13:00:00,11.44,11.47,11.4,11.43,66000.0,9.5885,9.6137,9.555,9.5802,66000.0
2009-04-28 13:30:00,11.43,11.51,11.41,11.47,51800.0,9.5802,9.6472,9.5634,9.6137,51800.0
2009-04-28 14:00:00,11.48,11.65,11.46,11.64,98600.0,9.6221,9.7646,9.6053,9.7562,98600.0
2009-04-28 14:30:00,11.64,11.76,11.61,11.65,55900.0,9.7562,9.8567,9.731,9.7646,55900.0
2009-04-28 15:00:00,11.66,11.75,11.57,11.64,137200.0,9.7729,9.8484,9.6975,9.7562,137200.0
2009-04-28 15:30:00,11.62,11.73,11.59,11.68,258300.0,9.7394,9.8316,9.7143,9.7897,258300.0
2009-04-29 09:30:00,11.83,11.97,11.47,11.95,124100.0,9.9154,10.0328,9.6137,10.016,124100.0
2009-04-29 10:00:00,11.97,11.99,11.89,11.95,51200.0,10.0328,10.0495,9.9657,10.016,51200.0
2009-04-29 10:30:00,11.94,11.99,11.89,11.95,118800.0,10.0076,10.0495,9.9657,10.016,118800.0
2009-04-29 11:00:00,11.95,12.15,11.93,12.14,125600.0,10.016,10.1836,9.9992,10.1752,125600.0
2009-04-29 11:30:00,12.14,12.24,12.08,12.16,113500.0,10.1752,10.2591,10.125,10.192,113500.0
2009-04-29 12:00:00,12.16,12.29,12.15,12.28,95400.0,10.192,10.301,10.1836,10.2926,95400.0
2009-04-29 12:30:00,12.29,12.35,12.24,12.34,75600.0,10.301,10.3513,10.2591,10.3429,75600.0
2009-04-29 13:00:00,12.34,12.36,12.25,12.35,140000.0,10.3429,10.3596,10.2674,10.3513,140000.0
2009-04-29 13:30:00,12.35,12.39,12.3,12.36,106000.0,10.3513,10.3848,10.3094,10.3596,106000.0
2009-04-29 14:00:00,12.37,12.49,12.28,12.45,245700.0,10.368,10.4686,10.2926,10.4351,245700.0
2009-04-29 14:30:00,12.46,12.6,12.31,12.4,238900.0,10.4435,10.5608,10.3177,10.3932,238900.0
2009-04-29 15:00:00,12.39,12.45,12.24,12.24,200000.0,10.3848,10.4351,10.2591,10.2591,200000.0
2009-04-29 15:30:00,12.24,12.32,12.16,12.25,321100.0,10.2591,10.3261,10.192,10.2674,321100.0
2009-04-30 09:30:00,11.25,11.37,10.01,10.12,750200.0,9.4293,9.5299,8.39,8.4822,750200.0
2009-04-30 10:00:00,10.14,10.89,10.05,10.81,449000.0,8.4989,9.1275,8.4235,9.0605,449000.0
2009-04-30 10:30:00,10.82,10.94,10.42,10.47,221600.0,9.0689,9.1695,8.7336,8.7755,221600.0
2009-04-30 11:00:00,10.46,10.54,10.05,10.06,289600.0,8.7671,8.8342,8.4235,8.4319,289600.0
2009-04-30 11:30:00,10.06,10.39,10.06,10.29,151800.0,8.4319,8.7085,8.4319,8.6247,151800.0
2009-04-30 12:00:00,10.29,10.3,10.13,10.21,162900.0,8.6247,8.633,8.4905,8.5576,162900.0
2009-04-30 12:30:00,10.21,10.27,9.9,10.07,288700.0,8.5576,8.6079,8.2978,8.4403,288700.0
2009-04-30 13:00:00,10.07,10.11,9.77,9.8,169400.0,8.4403,8.4738,8.1888,8.214,169400.0
2009-04-30 13:30:00,9.8,9.88,9.7,9.81,215200.0,8.214,8.281,8.1301,8.2223,215200.0
2009-04-30 14:00:00,9.81,9.92,9.75,9.9,154400.0,8.2223,8.3145,8.172,8.2978,154400.0
2009-04-30 14:30:00,9.9,10.09,9.8,9.98,194600.0,8.2978,8.457,8.214,8.3648,194600.0
2009-04-30 15:00:00,9.99,10.0,9.76,9.78,262900.0,8.3732,8.3816,8.1804,8.1972,262900.0
2009-04-30 15:30:00,9.78,9.87,9.56,9.6,500600.0,8.1972,8.2726,8.0128,8.0463,500600.0
2009-05-01 09:30:00,9.73,10.32,9.73,10.06,283700.0,8.1553,8.6498,8.1553,8.4319,283700.0
2009-05-01 10:00:00,10.06,10.3,9.82,9.96,190900.0,8.4319,8.633,8.2307,8.3481,190900.0
2009-05-01 10:30:00,9.96,10.14,9.93,10.08,80200.0,8.3481,8.4989,8.3229,8.4486,80200.0
2009-05-01 11:00:00,10.09,10.41,10.07,10.27,135100.0,8.457,8.7252,8.4403,8.6079,135100.0
2009-05-01 11:30:00,10.27,10.29,10.1,10.11,59300.0,8.6079,8.6247,8.4654,8.4738,59300.0
2009-05-01 12:00:00,10.11,10.37,10.05,10.06,95900.0,8.4738,8.6917,8.4235,8.4319,95900.0
2009-05-01 12:30:00,10.05,10.14,10.0,10.11,55900.0,8.4235,8.4989,8.3816,8.4738,55900.0
2009-05-01 13:00:00,10.11,10.21,10.06,10.18,42800.0,8.4738,8.5576,8.4319,8.5325,42800.0
2009-05-01 13:30:00,10.17,10.27,10.07,10.11,36100.0,8.5241,8.6079,8.4403,8.4738,36100.0
2009-05-01 14:00:00,10.1,10.21,10.09,10.13,53200.0,8.4654,8.5576,8.457,8.4905,53200.0
2009-05-01 14:30:00,10.13,10.19,10.09,10.18,65800.0,8.4905,8.5408,8.457,8.5325,65800.0
2009-05-01 15:00:00,10.18,10.3,10.1,10.12,108900.0,8.5325,8.633,8.4654,8.4822,108900.0
2009-05-01 15:30:00,10.1,10.18,10.05,10.11,200400.0,8.4654,8.5325,8.4235,8.4738,200400.0
2009-05-04 09:30:00,10.4,10.8,10.32,10.58,341400.0,8.7169,9.0521,8.6498,8.8677,341400.0
2009-05-04 10:00:00,10.59,10.69,10.45,10.48,160000.0,8.8761,8.9599,8.7588,8.7839,160000.0
2009-05-04 10:30:00,10.47,10.63,10.47,10.58,89100.0,8.7755,8.9096,8.7755,8.8677,89100.0
2009-05-04 11:00:00,10.58,10.63,10.43,10.46,104600.0,8.8677,8.9096,8.742,8.7671,104600.0
2009-05-04 11:30:00,10.46,10.57,10.45,10.56,80300.0,8.7671,8.8593,8.7588,8.851,80300.0
2009-05-04 12:00:00,10.58,10.65,10.46,10.49,69500.0,8.8677,8.9264,8.7671,8.7923,69500.0
2009-05-04 12:30:00,10.49,10.55,10.45,10.53,40600.0,8.7923,8.8426,8.7588,8.8258,40600.0
2009-05-04 13:00:00,10.53,10.58,10.5,10.56,52000.0,8.8258,8.8677,8.8007,8.851,52000.0
2009-05-04 13:30:00,10.55,10.58,10.53,10.55,45300.0,8.8426,8.8677,8.8258,8.8426,45300.0
2009-05-04 14:00:00,10.57,10.66,10.55,10.66,62700.0,8.8593,8.9348,8.8426,8.9348,62700.0
2009-05-04 14:30:00,10.65,10.75,10.62,10.72,124300.0,8.9264,9.0102,8.9012,8.9851,124300.0
2009-05-04 15:00:00,10.72,10.86,10.72,10.79,118800.0,8.9851,9.1024,8.9851,9.0437,118800.0
2009-05-04 15:30:00,10.79,10.95,10.67,10.92,340100.0,9.0437,9.1778,8.9432,9.1527,340100.0
2009-05-05 09:30:00,10.97,11.36,10.75,11.2,130200.0,9.1946,9.5215,9.0102,9.3874,130200.0
2009-05-05 10:00:00,11.22,11.24,11.06,11.17,101900.0,9.4041,9.4209,9.27,9.3622,101900.0
2009-05-05 10:30:00,11.18,11.2,11.06,11.07,87500.0,9.3706,9.3874,9.27,9.2784,87500.0
2009-05-05 11:00:00,11.06,11.14,11.05,11.08,124000.0,9.27,9.3371,9.2617,9.2868,124000.0
2009-05-05 11:30:00,11.08,11.15,11.08,11.12,100100.0,9.2868,9.3455,9.2868,9.3203,100100.0
2009-05-05 12:00:00,11.13,11.29,11.1,11.28,59200.0,9.3287,9.4628,9.3036,9.4544,59200.0
2009-05-05 12:30:00,11.28,11.28,11.01,11.09,107300.0,9.4544,9.4544,9.2281,9.2952,107300.0
2009-05-05 13:00:00,11.05,11.23,11.03,11.13,73000.0,9.2617,9.4125,9.2449,9.3287,73000.0
2009-05-05 13:30:00,11.13,11.24,11.1,11.21,51400.0,9.3287,9.4209,9.3036,9.3958,51400.0
2009-05-05 14:00:00,11.21,11.3,11.17,11.19,85400.0,9.3958,9.4712,9.3622,9.379,85400.0
2009-05-05 14:30:00,11.19,11.33,11.17,11.31,120800.0,9.379,9.4963,9.3622,9.4796,120800.0
2009-05-05 15:00:00,11.31,11.47,11.3,11.35,138400.0,9.4796,9.6137,9.4712,9.5131,138400.0
2009-05-05 15:30:00,11.35,11.55,11.35,11.43,355500.0,9.5131,9.6807,9.5131,9.5802,355500.0
2009-05-06 09:30:00,11.79,11.79,11.23,11.61,132900.0,9.8819,9.8819,9.4125,9.731,132900.0
2009-05-06 10:00:00,11.59,11.67,11.0,11.01,136900.0,9.7143,9.7813,9.2197,9.2281,136900.0
2009-05-06 10:30:00,10.99,11.23,10.99,11.15,126500.0,9.2114,9.4125,9.2114,9.3455,126500.0
2009-05-06 11:00:00,11.14,11.25,11.05,11.11,89100.0,9.3371,9.4293,9.2617,9.3119,89100.0
2009-05-06 11:30:00,11.12,11.45,11.1,11.44,90400.0,9.3203,9.5969,9.3036,9.5885,90400.0
2009-05-06 12:00:00,11.45,11.51,11.39,11.51,71800.0,9.5969,9.6472,9.5466,9.6472,71800.0
2009-05-06 12:30:00,11.52,11.53,11.35,11.38,99800.0,9.6556,9.664,9.5131,9.5382,99800.0
2009-05-06 13:00:00,11.35,11.56,11.3,11.38,122900.0,9.5131,9.6891,9.4712,9.5382,122900.0
2009-05-06 13:30:00,11.39,11.68,11.36,11.68,73300.0,9.5466,9.7897,9.5215,9.7897,73300.0
2009-05-06 14:00:00,11.68,11.71,11.58,11.7,74400.0,9.7897,9.8148,9.7059,9.8065,74400.0
2009-05-06 14:30:00,11.7,11.72,11.6,11.62,109500.0,9.8065,9.8232,9.7226,9.7394,109500.0
2009-05-06 15:00:00,11.63,11.65,11.38,11.39,135900.0,9.7478,9.7646,9.5382,9.5466,135900.0
2009-05-06 15:30:00,11.39,11.6,11.38,11.55,269900.0,9.5466,9.7226,9.5382,9.6807,269900.0
2009-05-07 09:30:00,11.58,11.96,11.44,11.55,107000.0,9.7059,10.0244,9.5885,9.6807,107000.0
2009-05-07 10:00:00,11.55,11.67,11.08,11.22,148500.0,9.6807,9.7813,9.2868,9.4041,148500.0
2009-05-07 10:30:00,11.24,11.29,11.08,11.27,104900.0,9.4209,9.4628,9.2868,9.446,104900.0
2009-05-07 11:00:00,11.27,11.27,11.04,11.18,69700.0,9.446,9.446,9.2533,9.3706,69700.0
2009-05-07 11:30:00,11.16,11.28,11.1,11.17,45900.0,9.3539,9.4544,9.3036,9.3622,45900.0
2009-05-07 12:00:00,11.19,11.3,11.1,11.28,43800.0,9.379,9.4712,9.3036,9.4544,43800.0
2009-05-07 12:30:00,11.26,11.37,11.22,11.26,29000.0,9.4377,9.5299,9.4041,9.4377,29000.0
2009-05-07 13:00:00,11.24,11.25,11.02,11.06,77200.0,9.4209,9.4293,9.2365,9.27,77200.0
2009-05-07 13:30:00,11.06,11.06,10.69,10.78,111500.0,9.27,9.27,8.9599,9.0354,111500.0
2009-05-07 14:00:00,10.79,10.84,10.6,10.66,158900.0,9.0437,9.0856,8.8845,8.9348,158900.0
2009-05-07 14:30:00,10.69,10.69,10.55,10.6,153800.0,8.9599,8.9599,8.8426,8.8845,153800.0
2009-05-07 15:00:00,10.6,10.71,10.54,10.65,172100.0,8.8845,8.9767,8.8342,8.9264,172100.0
2009-05-07 15:30:00,10.66,10.79,10.48,10.65,317000.0,8.9348,9.0437,8.7839,8.9264,317000.0
2009-05-08 09:30:00,10.89,11.44,10.89,11.19,126500.0,9.1275,9.5885,9.1275,9.379,126500.0
2009-05-08 10:00:00,11.21,11.27,10.93,11.12,134800.0,9.3958,9.446,9.1611,9.3203,134800.0
2009-05-08 10:30:00,11.11,11.23,11.05,11.13,121600.0,9.3119,9.4125,9.2617,9.3287,121600.0
2009-05-08 11:00:00,11.14,11.22,11.04,11.11,96500.0,9.3371,9.4041,9.2533,9.3119,96500.0
2009-05-08 11:30:00,11.11,11.44,11.11,11.41,90400.0,9.3119,9.5885,9.3119,9.5634,90400.0
2009-05-08 12:00:00,11.41,11.57,11.4,11.51,74300.0,9.5634,9.6975,9.555,9.6472,74300.0
2009-05-08 12:30:00,11.51,11.74,11.5,11.72,75300.0,9.6472,9.84,9.6388,9.8232,75300.0
2009-05-08 13:00:00,11.73,11.84,11.66,11.77,71100.0,9.8316,9.9238,9.7729,9.8651,71100.0
2009-05-08 13:30:00,11.76,11.81,11.67,11.68,87400.0,9.8567,9.8987,9.7813,9.7897,87400.0
2009-05-08 14:00:00,11.68,11.77,11.51,11.61,201300.0,9.7897,9.8651,9.6472,9.731,201300.0
2009-05-08 14:30:00,11.63,11.82,11.61,11.63,87400.0,9.7478,9.907,9.731,9.7478,87400.0
2009-05-08 15:00:00,11.66,11.68,11.45,11.54,139100.0,9.7729,9.7897,9.5969,9.6724,139100.0
2009-05-08 15:30:00,11.53,11.56,11.37,11.51,342700.0,9.664,9.6891,9.5299,9.6472,342700.0
2009-05-11 09:30:00,11.32,11.43,11.06,11.12,165400.0,9.488,9.5802,9.27,9.3203,165400.0
2009-05-11 10:00:00,11.13,11.33,11.04,11.26,112200.0,9.3287,9.4963,9.2533,9.4377,112200.0
2009-05-11 10:30:00,11.26,11.42,11.2,11.38,81800.0,9.4377,9.5718,9.3874,9.5382,81800.0
2009-05-11 11:00:00,11.39,11.43,11.3,11.36,57900.0,9.5466,9.5802,9.4712,9.5215,57900.0
2009-05-11 11:30:00,11.37,11.38,11.29,11.34,75800.0,9.5299,9.5382,9.4628,9.5047,75800.0
2009-05-11 12:00:00,11.32,11.39,11.2,11.24,146700.0,9.488,9.5466,9.3874,9.4209,146700.0
2009-05-11 12:30:00,11.22,11.25,11.05,11.16,114800.0,9.4041,9.4293,9.2617,9.3539,114800.0
2009-05-11 13:00:00,11.16,11.22,11.05,11.12,77100.0,9.3539,9.4041,9.2617,9.3203,77100.0
2009-05-11 13:30:00,11.12,11.27,11.1,11.21,55000.0,9.3203,9.446,9.3036,9.3958,55000.0
2009-05-11 14:00:00,11.2,11.29,11.14,11.27,82100.0,9.3874,9.4628,9.3371,9.446,82100.0
2009-05-11 14:30:00,11.27,11.37,11.19,11.35,80300.0,9.446,9.5299,9.379,9.5131,80300.0
2009-05-11 15:00:00,11.35,11.43,11.28,11.38,108600.0,9.5131,9.5802,9.4544,9.5382,108600.0
2009-05-11 15:30:00,11.37,11.38,11.15,11.2,305300.0,9.5299,9.5382,9.3455,9.3874,305300.0
2009-05-12 09:30:00,11.24,11.43,10.43,10.72,167400.0,9.4209,9.5802,8.742,8.9851,167400.0
2009-05-12 10:00:00,10.72,10.72,10.42,10.54,166600.0,8.9851,8.9851,8.7336,8.8342,166600.0
2009-05-12 10:30:00,10.54,10.55,10.22,10.44,113700.0,8.8342,8.8426,8.566,8.7504,113700.0
2009-05-12 11:00:00,10.44,10.57,10.44,10.57,52500.0,8.7504,8.8593,8.7504,8.8593,52500.0
2009-05-12 11:30:00,10.55,10.61,10.48,10.61,51300.0,8.8426,8.8929,8.7839,8.8929,51300.0
2009-05-12 12:00:00,10.6,10.64,10.36,10.41,70200.0,8.8845,8.918,8.6833,8.7252,70200.0
2009-05-12 12:30:00,10.41,10.41,10.16,10.18,70900.0,8.7252,8.7252,8.5157,8.5325,70900.0
2009-05-12 13:00:00,10.16,10.27,10.16,10.22,45400.0,8.5157,8.6079,8.5157,8.566,45400.0
2009-05-12 13:30:00,10.22,10.35,10.2,10.27,40900.0,8.566,8.6749,8.5492,8.6079,40900.0
2009-05-12 14:00:00,10.26,10.46,10.23,10.33,88600.0,8.5995,8.7671,8.5744,8.6582,88600.0
2009-05-12 14:30:00,10.32,10.61,10.31,10.56,79000.0,8.6498,8.8929,8.6414,8.851,79000.0
2009-05-12 15:00:00,10.57,10.78,10.57,10.68,114300.0,8.8593,9.0354,8.8593,8.9515,114300.0
2009-05-12 15:30:00,10.68,10.74,10.55,10.58,186600.0,8.9515,9.0018,8.8426,8.8677,186600.0
2009-05-13 09:30:00,10.22,10.32,9.68,9.93,202700.0,8.566,8.6498,8.1134,8.3229,202700.0
2009-05-13 10:00:00,9.91,10.09,9.81,10.07,75700.0,8.3062,8.457,8.2223,8.4403,75700.0
2009-05-13 10:30:00,10.08,10.1,9.94,9.94,47500.0,8.4486,8.4654,8.3313,8.3313,47500.0
2009-05-13 11:00:00,9.95,10.05,9.87,10.02,58200.0,8.3397,8.4235,8.2726,8.3984,58200.0
2009-05-13 11:30:00,10.03,10.03,9.85,9.9,75400.0,8.4067,8.4067,8.2559,8.2978,75400.0
2009-05-13 12:00:00,9.89,10.02,9.86,9.88,40300.0,8.2894,8.3984,8.2642,8.281,40300.0
2009-05-13 12:30:00,9.89,9.9,9.75,9.77,54700.0,8.2894,8.2978,8.172,8.1888,54700.0
2009-05-13 13:00:00,9.78,9.81,9.67,9.67,73700.0,8.1972,8.2223,8.105,8.105,73700.0
2009-05-13 13:30:00,9.67,9.79,9.66,9.78,65700.0,8.105,8.2056,8.0966,8.1972,65700.0
2009-05-13 14:00:00,9.78,9.82,9.65,9.75,63500.0,8.1972,8.2307,8.0882,8.172,63500.0
2009-05-13 14:30:00,9.75,9.79,9.69,9.79,57600.0,8.172,8.2056,8.1218,8.2056,57600.0
2009-05-13 15:00:00,9.78,9.89,9.7,9.78,119000.0,8.1972,8.2894,8.1301,8.1972,119000.0
2009-05-13 15:30:00,9.8,9.86,9.76,9.78,192100.0,8.214,8.2642,8.1804,8.1972,192100.0
2009-05-14 09:30:00,9.65,9.78,9.25,9.38,148500.0,8.0882,8.1972,7.753,7.8619,148500.0
2009-05-14 10:00:00,9.37,9.71,9.35,9.6,146500.0,7.8535,8.1385,7.8368,8.0463,146500.0
2009-05-14 10:30:00,9.6,9.94,9.6,9.81,104800.0,8.0463,8.3313,8.0463,8.2223,104800.0
2009-05-14 11:00:00,9.83,10.21,9.82,10.11,106000.0,8.2391,8.5576,8.2307,8.4738,106000.0
2009-05-14 11:30:00,10.12,10.15,9.92,10.01,74700.0,8.4822,8.5073,8.3145,8.39,74700.0
2009-05-14 12:00:00,10.0,10.24,10.0,10.24,82100.0,8.3816,8.5827,8.3816,8.5827,82100.0
2009-05-14 12:30:00,10.22,10.36,10.21,10.23,66200.0,8.566,8.6833,8.5576,8.5744,66200.0
2009-05-14 13:00:00,10.23,10.28,10.09,10.24,160400.0,8.5744,8.6163,8.457,8.5827,160400.0
2009-05-14 13:30:00,10.24,10.33,10.2,10.2,84800.0,8.5827,8.6582,8.5492,8.5492,84800.0
2009-05-14 14:00:00,10.21,10.33,10.21,10.3,67000.0,8.5576,8.6582,8.5576,8.633,67000.0
2009-05-14 14:30:00,10.31,10.43,10.27,10.35,101700.0,8.6414,8.742,8.6079,8.6749,101700.0
2009-05-14 15:00:00,10.36,10.4,10.29,10.31,176200.0,8.6833,8.7169,8.6247,8.6414,176200.0
2009-05-14 15:30:00,10.31,10.42,10.16,10.28,324200.0,8.6414,8.7336,8.5157,8.6163,324200.0
2009-05-15 09:30:00,10.43,10.65,10.28,10.42,112300.0,8.742,8.9264,8.6163,8.7336,112300.0
2009-05-15 10:00:00,10.39,10.49,10.22,10.44,105700.0,8.7085,8.7923,8.566,8.7504,105700.0
2009-05-15 10:30:00,10.47,10.55,10.37,10.47,57600.0,8.7755,8.8426,8.6917,8.7755,57600.0
2009-05-15 11:00:00,10.47,10.47,10.21,10.21,58500.0,8.7755,8.7755,8.5576,8.5576,58500.0
2009-05-15 11:30:00,10.22,10.26,9.98,9.98,56400.0,8.566,8.5995,8.3648,8.3648,56400.0
2009-05-15 12:00:00,9.98,10.05,9.91,9.94,62500.0,8.3648,8.4235,8.3062,8.3313,62500.0
2009-05-15 12:30:00,9.94,10.02,9.89,10.01,81200.0,8.3313,8.3984,8.2894,8.39,81200.0
2009-05-15 13:00:00,10.02,10.13,9.91,9.94,68000.0,8.3984,8.4905,8.3062,8.3313,68000.0
2009-05-15 13:30:00,9.93,9.95,9.85,9.85,44000.0,8.3229,8.3397,8.2559,8.2559,44000.0
2009-05-15 14:00:00,9.86,9.93,9.79,9.85,57600.0,8.2642,8.3229,8.2056,8.2559,57600.0
2009-05-15 14:30:00,9.85,9.87,9.76,9.81,64100.0,8.2559,8.2726,8.1804,8.2223,64100.0
2009-05-15 15:00:00,9.81,9.92,9.69,9.88,133400.0,8.2223,8.3145,8.1218,8.281,133400.0
2009-05-15 15:30:00,9.9,9.98,9.82,9.9,206000.0,8.2978,8.3648,8.2307,8.2978,206000.0
2009-05-18 09:30:00,10.06,10.45,10.06,10.43,90500.0,8.4319,8.7588,8.4319,8.742,90500.0
2009-05-18 10:00:00,10.44,10.62,10.39,10.51,107200.0,8.7504,8.9012,8.7085,8.809,107200.0
2009-05-18 10:30:00,10.55,10.78,10.53,10.73,133100.0,8.8426,9.0354,8.8258,8.9934,133100.0
2009-05-18 11:00:00,10.72,10.84,10.7,10.83,61600.0,8.9851,9.0856,8.9683,9.0773,61600.0
2009-05-18 11:30:00,10.83,10.96,10.77,10.87,91500.0,9.0773,9.1862,9.027,9.1108,91500.0
2009-05-18 12:00:00,10.89,11.04,10.88,11.0,78800.0,9.1275,9.2533,9.1192,9.2197,78800.0
2009-05-18 12:30:00,11.0,11.07,10.95,11.03,73300.0,9.2197,9.2784,9.1778,9.2449,73300.0
2009-05-18 13:00:00,11.03,11.04,10.92,10.98,54500.0,9.2449,9.2533,9.1527,9.203,54500.0
2009-05-18 13:30:00,10.97,10.99,10.86,10.87,54900.0,9.1946,9.2114,9.1024,9.1108,54900.0
2009-05-18 14:00:00,10.87,10.98,10.86,10.95,81500.0,9.1108,9.203,9.1024,9.1778,81500.0
2009-05-18 14:30:00,10.95,11.1,10.95,11.09,93000.0,9.1778,9.3036,9.1778,9.2952,93000.0
2009-05-18 15:00:00,11.08,11.11,11.0,11.0,151600.0,9.2868,9.3119,9.2197,9.2197,151600.0
2009-05-18 15:30:00,11.0,11.18,10.98,11.11,203700.0,9.2197,9.3706,9.203,9.3119,203700.0
2009-05-19 09:30:00,11.18,11.25,10.97,10.97,130800.0,9.3706,9.4293,9.1946,9.1946,130800.0
2009-05-19 10:00:00,10.96,11.28,10.89,11.24,71700.0,9.1862,9.4544,9.1275,9.4209,71700.0
2009-05-19 10:30:00,11.24,11.4,11.19,11.39,86200.0,9.4209,9.555,9.379,9.5466,86200.0
2009-05-19 11:00:00,11.39,11.47,11.24,11.31,67000.0,9.5466,9.6137,9.4209,9.4796,67000.0
2009-05-19 11:30:00,11.32,11.45,11.29,11.39,61200.0,9.488,9.5969,9.4628,9.5466,61200.0
2009-05-19 12:00:00,11.36,11.49,11.24,11.49,44200.0,9.5215,9.6304,9.4209,9.6304,44200.0
2009-05-19 12:30:00,11.49,11.5,11.39,11.39,54000.0,9.6304,9.6388,9.5466,9.5466,54000.0
2009-05-19 13:00:00,11.4,11.53,11.38,11.52,55200.0,9.555,9.664,9.5382,9.6556,55200.0
2009-05-19 13:30:00,11.54,11.55,11.43,11.5,45200.0,9.6724,9.6807,9.5802,9.6388,45200.0
2009-05-19 14:00:00,11.51,11.58,11.42,11.55,68800.0,9.6472,9.7059,9.5718,9.6807,68800.0
2009-05-19 14:30:00,11.56,11.69,11.51,11.62,168700.0,9.6891,9.7981,9.6472,9.7394,168700.0
2009-05-19 15:00:00,11.63,11.68,11.55,11.64,144300.0,9.7478,9.7897,9.6807,9.7562,144300.0
2009-05-19 15:30:00,11.64,11.65,11.41,11.43,365500.0,9.7562,9.7646,9.5634,9.5802,365500.0
2009-05-20 09:30:00,11.58,11.89,11.49,11.88,78300.0,9.7059,9.9657,9.6304,9.9573,78300.0
2009-05-20 10:00:00,11.88,12.13,11.88,12.01,106400.0,9.9573,10.1669,9.9573,10.0663,106400.0
2009-05-20 10:30:00,12.04,12.08,11.86,11.86,100800.0,10.0914,10.125,9.9406,9.9406,100800.0
2009-05-20 11:00:00,11.86,11.91,11.7,11.72,62900.0,9.9406,9.9825,9.8065,9.8232,62900.0
2009-05-20 11:30:00,11.75,11.85,11.56,11.57,35300.0,9.8484,9.9322,9.6891,9.6975,35300.0
2009-05-20 12:00:00,11.58,11.67,11.51,11.58,53300.0,9.7059,9.7813,9.6472,9.7059,53300.0
2009-05-20 12:30:00,11.57,11.57,11.36,11.37,64300.0,9.6975,9.6975,9.5215,9.5299,64300.0
2009-05-20 13:00:00,11.36,11.55,11.33,11.55,80100.0,9.5215,9.6807,9.4963,9.6807,80100.0
2009-05-20 13:30:00,11.55,11.69,11.48,11.63,54200.0,9.6807,9.7981,9.6221,9.7478,54200.0
2009-05-20 14:00:00,11.63,11.75,11.47,11.74,83500.0,9.7478,9.8484,9.6137,9.84,83500.0
2009-05-20 14:30:00,11.73,11.79,11.62,11.7,71600.0,9.8316,9.8819,9.7394,9.8065,71600.0
2009-05-20 15:00:00,11.69,11.7,11.46,11.52,86200.0,9.7981,9.8065,9.6053,9.6556,86200.0
2009-05-20 15:30:00,11.53,11.55,11.32,11.39,197600.0,9.664,9.6807,9.488,9.5466,197600.0
2009-05-21 09:30:00,11.08,11.36,10.8,11.12,86200.0,9.2868,9.5215,9.0521,9.3203,86200.0
2009-05-21 10:00:00,11.12,11.27,10.92,11.02,88300.0,9.3203,9.446,9.1527,9.2365,88300.0
2009-05-21 10:30:00,11.02,11.04,10.88,10.91,45000.0,9.2365,9.2533,9.1192,9.1443,45000.0
2009-05-21 11:00:00,10.9,10.9,10.76,10.82,49900.0,9.1359,9.1359,9.0186,9.0689,49900.0
2009-05-21 11:30:00,10.81,11.0,10.8,11.0,34800.0,9.0605,9.2197,9.0521,9.2197,34800.0
2009-05-21 12:00:00,11.0,11.02,10.89,10.96,31000.0,9.2197,9.2365,9.1275,9.1862,31000.0
2009-05-21 12:30:00,10.94,11.08,10.94,11.02,20400.0,9.1695,9.2868,9.1695,9.2365,20400.0
2009-05-21 13:00:00,11.03,11.1,10.97,10.99,24200.0,9.2449,9.3036,9.1946,9.2114,24200.0
2009-05-21 13:30:00,10.98,11.02,10.91,10.99,33200.0,9.203,9.2365,9.1443,9.2114,33200.0
2009-05-21 14:00:00,10.99,11.04,10.86,10.94,51700.0,9.2114,9.2533,9.1024,9.1695,51700.0
2009-05-21 14:30:00,10.93,11.01,10.89,10.96,79900.0,9.1611,9.2281,9.1275,9.1862,79900.0
2009-05-21 15:00:00,10.96,11.07,10.89,11.0,107400.0,9.1862,9.2784,9.1275,9.2197,107400.0
2009-05-21 15:30:00,11.0,11.16,11.0,11.14,179300.0,9.2197,9.3539,9.2197,9.3371,179300.0
2009-05-22 09:30:00,11.35,11.35,10.63,10.94,83600.0,9.5131,9.5131,8.9096,9.1695,83600.0
2009-05-22 10:00:00,10.91,11.1,10.75,11.04,75600.0,9.1443,9.3036,9.0102,9.2533,75600.0
2009-05-22 10:30:00,11.03,11.17,10.95,11.08,49500.0,9.2449,9.3622,9.1778,9.2868,49500.0
2009-05-22 11:00:00,11.08,11.24,11.03,11.14,32200.0,9.2868,9.4209,9.2449,9.3371,32200.0
2009-05-22 11:30:00,11.14,11.21,11.04,11.06,38400.0,9.3371,9.3958,9.2533,9.27,38400.0
2009-05-22 12:00:00,11.04,11.11,10.97,10.98,25100.0,9.2533,9.3119,9.1946,9.203,25100.0
2009-05-22 12:30:00,10.96,11.06,10.96,11.04,25700.0,9.1862,9.27,9.1862,9.2533,25700.0
2009-05-22 13:00:00,11.04,11.06,10.98,10.98,24000.0,9.2533,9.27,9.203,9.203,24000.0
2009-05-22 13:30:00,11.0,11.04,10.92,11.02,38300.0,9.2197,9.2533,9.1527,9.2365,38300.0
2009-05-22 14:00:00,11.03,11.04,10.95,11.03,43800.0,9.2449,9.2533,9.1778,9.2449,43800.0
2009-05-22 14:30:00,11.04,11.1,10.99,11.1,37200.0,9.2533,9.3036,9.2114,9.3036,37200.0
2009-05-22 15:00:00,11.09,11.15,10.98,11.0,59200.0,9.2952,9.3455,9.203,9.2197,59200.0
2009-05-22 15:30:00,11.0,11.12,10.91,10.98,117600.0,9.2197,9.3203,9.1443,9.203,117600.0
2009-05-26 09:30:00,10.81,11.14,10.68,11.1,90100.0,9.0605,9.3371,8.9515,9.3036,90100.0
2009-05-26 10:00:00,11.15,11.6,11.15,11.46,104700.0,9.3455,9.7226,9.3455,9.6053,104700.0
2009-05-26 10:30:00,11.48,11.65,11.44,11.56,60000.0,9.6221,9.7646,9.5885,9.6891,60000.0
2009-05-26 11:00:00,11.54,11.58,11.47,11.48,37200.0,9.6724,9.7059,9.6137,9.6221,37200.0
2009-05-26 11:30:00,11.49,11.58,11.44,11.58,39300.0,9.6304,9.7059,9.5885,9.7059,39300.0
2009-05-26 12:00:00,11.55,11.6,11.52,11.6,41200.0,9.6807,9.7226,9.6556,9.7226,41200.0
2009-05-26 12:30:00,11.59,11.63,11.53,11.6,28100.0,9.7143,9.7478,9.664,9.7226,28100.0
2009-05-26 13:00:00,11.62,11.65,11.53,11.64,34800.0,9.7394,9.7646,9.664,9.7562,34800.0
2009-05-26 13:30:00,11.64,11.69,11.6,11.69,74700.0,9.7562,9.7981,9.7226,9.7981,74700.0
2009-05-26 14:00:00,11.68,11.72,11.59,11.63,46600.0,9.7897,9.8232,9.7143,9.7478,46600.0
2009-05-26 14:30:00,11.64,11.7,11.59,11.59,94700.0,9.7562,9.8065,9.7143,9.7143,94700.0
2009-05-26 15:00:00,11.6,11.67,11.48,11.51,86000.0,9.7226,9.7813,9.6221,9.6472,86000.0
2009-05-26 15:30:00,11.5,11.62,11.46,11.58,148200.0,9.6388,9.7394,9.6053,9.7059,148200.0
2009-05-27 09:30:00,11.56,11.79,11.38,11.78,94100.0,9.6891,9.8819,9.5382,9.8735,94100.0
2009-05-27 10:00:00,11.8,11.88,11.6,11.61,54300.0,9.8903,9.9573,9.7226,9.731,54300.0
2009-05-27 10:30:00,11.62,11.63,11.47,11.58,71900.0,9.7394,9.7478,9.6137,9.7059,71900.0
2009-05-27 11:00:00,11.59,11.7,11.51,11.69,43600.0,9.7143,9.8065,9.6472,9.7981,43600.0
2009-05-27 11:30:00,11.67,11.75,11.65,11.73,27800.0,9.7813,9.8484,9.7646,9.8316,27800.0
2009-05-27 12:00:00,11.74,11.79,11.69,11.73,30200.0,9.84,9.8819,9.7981,9.8316,30200.0
2009-05-27 12:30:00,11.74,11.76,11.65,11.67,20100.0,9.84,9.8567,9.7646,9.7813,20100.0
2009-05-27 13:00:00,11.67,11.75,11.67,11.73,27000.0,9.7813,9.8484,9.7813,9.8316,27000.0
2009-05-27 13:30:00,11.72,11.72,11.35,11.46,39500.0,9.8232,9.8232,9.5131,9.6053,39500.0
2009-05-27 14:00:00,11.45,11.47,11.35,11.35,34300.0,9.5969,9.6137,9.5131,9.5131,34300.0
2009-05-27 14:30:00,11.36,11.51,11.35,11.42,36600.0,9.5215,9.6472,9.5131,9.5718,36600.0
2009-05-27 15:00:00,11.42,11.53,11.27,11.3,59000.0,9.5718,9.664,9.446,9.4712,59000.0
2009-05-27 15:30:00,11.31,11.41,11.29,11.3,135900.0,9.4796,9.5634,9.4628,9.4712,135900.0
2009-05-28 09:30:00,11.4,11.67,11.12,11.16,64200.0,9.555,9.7813,9.3203,9.3539,64200.0
2009-05-28 10:00:00,11.16,11.22,10.9,11.03,107600.0,9.3539,9.4041,9.1359,9.2449,107600.0
2009-05-28 10:30:00,11.03,11.22,10.94,11.22,26700.0,9.2449,9.4041,9.1695,9.4041,26700.0
2009-05-28 11:00:00,11.26,11.36,11.2,11.22,24600.0,9.4377,9.5215,9.3874,9.4041,24600.0
2009-05-28 11:30:00,11.23,11.39,11.23,11.34,19900.0,9.4125,9.5466,9.4125,9.5047,19900.0
2009-05-28 12:00:00,11.34,11.38,11.2,11.24,14200.0,9.5047,9.5382,9.3874,9.4209,14200.0
2009-05-28 12:30:00,11.21,11.25,11.12,11.14,20500.0,9.3958,9.4293,9.3203,9.3371,20500.0
2009-05-28 13:00:00,11.13,11.47,11.12,11.43,34900.0,9.3287,9.6137,9.3203,9.5802,34900.0
2009-05-28 13:30:00,11.43,11.47,11.29,11.38,39200.0,9.5802,9.6137,9.4628,9.5382,39200.0
2009-05-28 14:00:00,11.4,11.5,11.34,11.41,46700.0,9.555,9.6388,9.5047,9.5634,46700.0
2009-05-28 14:30:00,11.43,11.57,11.43,11.55,81200.0,9.5802,9.6975,9.5802,9.6807,81200.0
2009-05-28 15:00:00,11.54,11.57,11.4,11.49,75500.0,9.6724,9.6975,9.555,9.6304,75500.0
2009-05-28 15:30:00,11.5,11.64,11.46,11.55,104700.0,9.6388,9.7562,9.6053,9.6807,104700.0
2009-05-29 09:30:00,11.63,11.72,11.5,11.65,54300.0,9.7478,9.8232,9.6388,9.7646,54300.0
2009-05-29 10:00:00,11.65,11.75,11.59,11.7,72800.0,9.7646,9.8484,9.7143,9.8065,72800.0
2009-05-29 10:30:00,11.7,11.75,11.58,11.68,66900.0,9.8065,9.8484,9.7059,9.7897,66900.0
2009-05-29 11:00:00,11.68,11.74,11.58,11.65,49400.0,9.7897,9.84,9.7059,9.7646,49400.0
2009-05-29 11:30:00,11.62,11.68,11.56,11.66,34000.0,9.7394,9.7897,9.6891,9.7729,34000.0
2009-05-29 12:00:00,11.64,11.73,11.64,11.73,30600.0,9.7562,9.8316,9.7562,9.8316,30600.0
2009-05-29 12:30:00,11.73,11.76,11.7,11.72,33800.0,9.8316,9.8567,9.8065,9.8232,33800.0
2009-05-29 13:00:00,11.72,11.79,11.72,11.76,32500.0,9.8232,9.8819,9.8232,9.8567,32500.0
2009-05-29 13:30:00,11.75,11.8,11.7,11.71,36000.0,9.8484,9.8903,9.8065,9.8148,36000.0
2009-05-29 14:00:00,11.71,11.75,11.69,11.71,25900.0,9.8148,9.8484,9.7981,9.8148,25900.0
2009-05-29 14:30:00,11.72,11.76,11.65,11.76,49100.0,9.8232,9.8567,9.7646,9.8567,49100.0
2009-05-29 15:00:00,11.74,11.79,11.7,11.76,67500.0,9.84,9.8819,9.8065,9.8567,67500.0
2009-05-29 15:30:00,11.75,11.86,11.7,11.85,107200.0,9.8484,9.9406,9.8065,9.9322,107200.0
2009-06-01 09:30:00,12.01,12.5,12.01,12.47,149600.0,10.0663,10.477,10.0663,10.4518,149600.0
2009-06-01 10:00:00,12.47,12.74,12.46,12.7,127800.0,10.4518,10.6781,10.4435,10.6446,127800.0
2009-06-01 10:30:00,12.69,12.8,12.62,12.63,76900.0,10.6362,10.7284,10.5776,10.5859,76900.0
2009-06-01 11:00:00,12.63,12.81,12.6,12.81,92200.0,10.5859,10.7368,10.5608,10.7368,92200.0
2009-06-01 11:30:00,12.81,12.83,12.71,12.74,72900.0,10.7368,10.7536,10.653,10.6781,72900.0
2009-06-01 12:00:00,12.73,12.75,12.64,12.69,46300.0,10.6698,10.6865,10.5943,10.6362,46300.0
2009-06-01 12:30:00,12.7,12.72,12.59,12.67,105100.0,10.6446,10.6614,10.5524,10.6195,105100.0
2009-06-01 13:00:00,12.67,12.69,12.63,12.67,28500.0,10.6195,10.6362,10.5859,10.6195,28500.0
2009-06-01 13:30:00,12.66,12.72,12.56,12.72,67000.0,10.6111,10.6614,10.5273,10.6614,67000.0
2009-06-01 14:00:00,12.72,12.73,12.57,12.58,93600.0,10.6614,10.6698,10.5357,10.544,93600.0
2009-06-01 14:30:00,12.57,12.59,12.38,12.42,98600.0,10.5357,10.5524,10.3764,10.4099,98600.0
2009-06-01 15:00:00,12.41,12.51,12.36,12.49,216700.0,10.4016,10.4854,10.3596,10.4686,216700.0
2009-06-01 15:30:00,12.49,12.61,12.46,12.55,310300.0,10.4686,10.5692,10.4435,10.5189,310300.0
2009-06-02 09:30:00,12.41,12.44,12.07,12.41,82200.0,10.4016,10.4267,10.1166,10.4016,82200.0
2009-06-02 10:00:00,12.41,12.69,12.41,12.56,77000.0,10.4016,10.6362,10.4016,10.5273,77000.0
2009-06-02 10:30:00,12.56,12.62,12.4,12.51,69200.0,10.5273,10.5776,10.3932,10.4854,69200.0
2009-06-02 11:00:00,12.52,12.7,12.52,12.67,70100.0,10.4937,10.6446,10.4937,10.6195,70100.0
2009-06-02 11:30:00,12.64,12.75,12.57,12.68,83400.0,10.5943,10.6865,10.5357,10.6279,83400.0
2009-06-02 12:00:00,12.68,12.77,12.67,12.69,69500.0,10.6279,10.7033,10.6195,10.6362,69500.0
2009-06-02 12:30:00,12.69,12.84,12.68,12.8,42900.0,10.6362,10.762,10.6279,10.7284,42900.0
2009-06-02 13:00:00,12.8,12.9,12.74,12.85,61600.0,10.7284,10.8122,10.6781,10.7703,61600.0
2009-06-02 13:30:00,12.85,12.97,12.82,12.96,77600.0,10.7703,10.8709,10.7452,10.8625,77600.0
2009-06-02 14:00:00,12.96,12.96,12.8,12.82,88700.0,10.8625,10.8625,10.7284,10.7452,88700.0
2009-06-02 14:30:00,12.82,12.9,12.77,12.78,89700.0,10.7452,10.8122,10.7033,10.7117,89700.0
2009-06-02 15:00:00,12.78,12.85,12.69,12.73,85800.0,10.7117,10.7703,10.6362,10.6698,85800.0
2009-06-02 15:30:00,12.74,12.82,12.62,12.64,202800.0,10.6781,10.7452,10.5776,10.5943,202800.0
2009-06-03 09:30:00,12.72,12.86,12.4,12.8,144900.0,10.6614,10.7787,10.3932,10.7284,144900.0
2009-06-03 10:00:00,12.8,12.87,12.7,12.86,321200.0,10.7284,10.7871,10.6446,10.7787,321200.0
2009-06-03 10:30:00,12.88,13.1,12.79,13.08,89100.0,10.7955,10.9799,10.7201,10.9631,89100.0
2009-06-03 11:00:00,13.1,13.1,12.88,12.99,58700.0,10.9799,10.9799,10.7955,10.8877,58700.0
2009-06-03 11:30:00,12.98,13.0,12.79,12.8,58400.0,10.8793,10.8961,10.7201,10.7284,58400.0
2009-06-03 12:00:00,12.79,12.84,12.7,12.73,77800.0,10.7201,10.762,10.6446,10.6698,77800.0
2009-06-03 12:30:00,12.71,12.73,12.6,12.62,45600.0,10.653,10.6698,10.5608,10.5776,45600.0
2009-06-03 13:00:00,12.62,12.65,12.56,12.59,37300.0,10.5776,10.6027,10.5273,10.5524,37300.0
2009-06-03 13:30:00,12.59,12.63,12.43,12.49,71800.0,10.5524,10.5859,10.4183,10.4686,71800.0
2009-06-03 14:00:00,12.48,12.59,12.48,12.57,71500.0,10.4602,10.5524,10.4602,10.5357,71500.0
2009-06-03 14:30:00,12.55,12.72,12.48,12.67,76000.0,10.5189,10.6614,10.4602,10.6195,76000.0
2009-06-03 15:00:00,12.67,12.72,12.48,12.49,130600.0,10.6195,10.6614,10.4602,10.4686,130600.0
2009-06-03 15:30:00,12.48,12.67,12.43,12.61,230100.0,10.4602,10.6195,10.4183,10.5692,230100.0
2009-06-04 09:30:00,12.63,12.91,12.61,12.91,63000.0,10.5859,10.8206,10.5692,10.8206,63000.0
2009-06-04 10:00:00,12.91,12.94,12.77,12.77,94900.0,10.8206,10.8458,10.7033,10.7033,94900.0
2009-06-04 10:30:00,12.77,13.07,12.75,13.07,77800.0,10.7033,10.9547,10.6865,10.9547,77800.0
2009-06-04 11:00:00,13.06,13.16,13.05,13.1,67000.0,10.9464,11.0302,10.938,10.9799,67000.0
2009-06-04 11:30:00,13.11,13.18,13.07,13.15,58700.0,10.9883,11.0469,10.9547,11.0218,58700.0
2009-06-04 12:00:00,13.14,13.22,13.08,13.22,62500.0,11.0134,11.0805,10.9631,11.0805,62500.0
2009-06-04 12:30:00,13.21,13.32,13.16,13.3,129700.0,11.0721,11.1643,11.0302,11.1475,129700.0
2009-06-04 13:00:00,13.3,13.46,13.3,13.43,51500.0,11.1475,11.2816,11.1475,11.2565,51500.0
2009-06-04 13:30:00,13.43,13.52,13.39,13.42,70500.0,11.2565,11.3319,11.2229,11.2481,70500.0
2009-06-04 14:00:00,13.42,13.46,13.35,13.36,48700.0,11.2481,11.2816,11.1894,11.1978,48700.0
2009-06-04 14:30:00,13.36,13.39,13.29,13.35,52900.0,11.1978,11.2229,11.1391,11.1894,52900.0
2009-06-04 15:00:00,13.34,13.4,13.29,13.38,66900.0,11.181,11.2313,11.1391,11.2146,66900.0
2009-06-04 15:30:00,13.38,13.5,13.37,13.49,223000.0,11.2146,11.3151,11.2062,11.3068,223000.0
2009-06-05 09:30:00,13.78,14.19,13.75,13.8,122600.0,11.5498,11.8935,11.5247,11.5666,122600.0
2009-06-05 10:00:00,13.79,13.94,13.6,13.9,171800.0,11.5582,11.6839,11.399,11.6504,171800.0
2009-06-05 10:30:00,13.89,14.09,13.85,14.01,380000.0,11.642,11.8097,11.6085,11.7426,380000.0
2009-06-05 11:00:00,14.01,14.15,14.0,14.0,59700.0,11.7426,11.8599,11.7342,11.7342,59700.0
2009-06-05 11:30:00,14.01,14.12,13.92,14.1,52900.0,11.7426,11.8348,11.6672,11.818,52900.0
2009-06-05 12:00:00,14.11,14.26,14.07,14.25,73600.0,11.8264,11.9521,11.7929,11.9438,73600.0
2009-06-05 12:30:00,14.26,14.28,14.15,14.2,78100.0,11.9521,11.9689,11.8599,11.9019,78100.0
2009-06-05 13:00:00,14.21,14.27,14.18,14.24,76800.0,11.9102,11.9605,11.8851,11.9354,76800.0
2009-06-05 13:30:00,14.23,14.26,14.16,14.21,96400.0,11.927,11.9521,11.8683,11.9102,96400.0
2009-06-05 14:00:00,14.22,14.27,14.11,14.11,130000.0,11.9186,11.9605,11.8264,11.8264,130000.0
2009-06-05 14:30:00,14.1,14.14,14.02,14.02,83400.0,11.818,11.8516,11.751,11.751,83400.0
2009-06-05 15:00:00,14.02,14.14,14.0,14.08,147200.0,11.751,11.8516,11.7342,11.8013,147200.0
2009-06-05 15:30:00,14.08,14.16,14.07,14.09,280400.0,11.8013,11.8683,11.7929,11.8097,280400.0
2009-06-08 09:30:00,13.99,14.07,13.4,13.51,109200.0,11.7258,11.7929,11.2313,11.3235,109200.0
2009-06-08 10:00:00,13.51,13.54,13.38,13.53,82000.0,11.3235,11.3487,11.2146,11.3403,82000.0
2009-06-08 10:30:00,13.51,13.75,13.51,13.66,53100.0,11.3235,11.5247,11.3235,11.4492,53100.0
2009-06-08 11:00:00,13.65,13.65,13.55,13.56,35900.0,11.4409,11.4409,11.3571,11.3654,35900.0
2009-06-08 11:30:00,13.56,13.65,13.54,13.63,30300.0,11.3654,11.4409,11.3487,11.4241,30300.0
2009-06-08 12:00:00,13.63,13.63,13.54,13.57,41400.0,11.4241,11.4241,11.3487,11.3738,41400.0
2009-06-08 12:30:00,13.56,13.65,13.5,13.62,43900.0,11.3654,11.4409,11.3151,11.4157,43900.0
2009-06-08 13:00:00,13.63,13.68,13.62,13.65,40500.0,11.4241,11.466,11.4157,11.4409,40500.0
2009-06-08 13:30:00,13.65,13.82,13.64,13.76,30700.0,11.4409,11.5834,11.4325,11.5331,30700.0
2009-06-08 14:00:00,13.76,13.8,13.72,13.74,21400.0,11.5331,11.5666,11.4995,11.5163,21400.0
2009-06-08 14:30:00,13.75,13.83,13.7,13.8,57000.0,11.5247,11.5917,11.4828,11.5666,57000.0
2009-06-08 15:00:00,13.8,14.1,13.79,14.02,102600.0,11.5666,11.818,11.5582,11.751,102600.0
2009-06-08 15:30:00,14.04,14.17,13.9,13.95,166400.0,11.7677,11.8767,11.6504,11.6923,166400.0
2009-06-09 09:30:00,14.1,14.98,13.85,14.18,341100.0,11.818,12.5556,11.6085,11.8851,341100.0
2009-06-09 10:00:00,14.21,14.31,14.14,14.24,70800.0,11.9102,11.9941,11.8516,11.9354,70800.0
2009-06-09 10:30:00,14.23,14.4,14.15,14.15,42400.0,11.927,12.0695,11.8599,11.8599,42400.0
2009-06-09 11:00:00,14.15,14.32,14.1,14.28,40800.0,11.8599,12.0024,11.818,11.9689,40800.0
2009-06-09 11:30:00,14.28,14.47,14.28,14.45,30300.0,11.9689,12.1282,11.9689,12.1114,30300.0
2009-06-09 12:00:00,14.46,14.6,14.46,14.59,66400.0,12.1198,12.2371,12.1198,12.2287,66400.0
2009-06-09 12:30:00,14.6,14.6,14.41,14.41,68500.0,12.2371,12.2371,12.0779,12.0779,68500.0
2009-06-09 13:00:00,14.41,14.46,14.33,14.45,50200.0,12.0779,12.1198,12.0108,12.1114,50200.0
2009-06-09 13:30:00,14.44,14.66,14.4,14.66,40400.0,12.103,12.2874,12.0695,12.2874,40400.0
2009-06-09 14:00:00,14.66,14.73,14.63,14.65,106900.0,12.2874,12.3461,12.2623,12.279,106900.0
2009-06-09 14:30:00,14.66,14.7,14.51,14.58,52800.0,12.2874,12.3209,12.1617,12.2204,52800.0
2009-06-09 15:00:00,14.6,14.62,14.48,14.53,72100.0,12.2371,12.2539,12.1365,12.1784,72100.0
2009-06-09 15:30:00,14.51,14.6,14.47,14.53,143700.0,12.1617,12.2371,12.1282,12.1784,143700.0
2009-06-10 09:30:00,14.74,15.16,14.68,14.97,151300.0,12.3545,12.7065,12.3042,12.5472,151300.0
2009-06-10 10:00:00,14.96,14.96,14.61,14.78,139800.0,12.5389,12.5389,12.2455,12.388,139800.0
2009-06-10 10:30:00,14.79,14.87,14.63,14.7,67200.0,12.3964,12.4634,12.2623,12.3209,67200.0
2009-06-10 11:00:00,14.69,14.76,14.61,14.76,42500.0,12.3126,12.3712,12.2455,12.3712,42500.0
2009-06-10 11:30:00,14.73,14.87,14.73,14.79,54100.0,12.3461,12.4634,12.3461,12.3964,54100.0
2009-06-10 12:00:00,14.8,15.0,14.79,14.97,98800.0,12.4048,12.5724,12.3964,12.5472,98800.0
2009-06-10 12:30:00,14.97,14.99,14.83,14.87,35800.0,12.5472,12.564,12.4299,12.4634,35800.0
2009-06-10 13:00:00,14.88,14.88,14.66,14.7,35600.0,12.4718,12.4718,12.2874,12.3209,35600.0
2009-06-10 13:30:00,14.69,14.7,14.55,14.62,61500.0,12.3126,12.3209,12.1952,12.2539,61500.0
2009-06-10 14:00:00,14.61,14.83,14.52,14.77,65800.0,12.2455,12.4299,12.1701,12.3796,65800.0
2009-06-10 14:30:00,14.76,14.98,14.7,14.9,124100.0,12.3712,12.5556,12.3209,12.4886,124100.0
2009-06-10 15:00:00,14.91,14.92,14.7,14.76,158600.0,12.4969,12.5053,12.3209,12.3712,158600.0
2009-06-10 15:30:00,14.76,14.93,14.75,14.87,153200.0,12.3712,12.5137,12.3628,12.4634,153200.0
2009-06-11 09:30:00,14.93,15.38,14.72,15.35,92900.0,12.5137,12.8909,12.3377,12.8657,92900.0
2009-06-11 10:00:00,15.35,15.59,15.32,15.49,120600.0,12.8657,13.0669,12.8406,12.9831,120600.0
2009-06-11 10:30:00,15.47,15.49,15.16,15.28,74200.0,12.9663,12.9831,12.7065,12.8071,74200.0
2009-06-11 11:00:00,15.27,15.27,15.02,15.06,71900.0,12.7987,12.7987,12.5891,12.6227,71900.0
2009-06-11 11:30:00,15.06,15.08,14.93,14.95,52800.0,12.6227,12.6394,12.5137,12.5305,52800.0
2009-06-11 12:00:00,14.95,15.04,14.93,14.95,61700.0,12.5305,12.6059,12.5137,12.5305,61700.0
2009-06-11 12:30:00,14.95,15.08,14.95,15.08,40700.0,12.5305,12.6394,12.5305,12.6394,40700.0
2009-06-11 13:00:00,15.09,15.34,15.05,15.34,73700.0,12.6478,12.8574,12.6143,12.8574,73700.0
2009-06-11 13:30:00,15.35,15.4,15.21,15.29,41600.0,12.8657,12.9076,12.7484,12.8154,41600.0
2009-06-11 14:00:00,15.29,15.29,15.18,15.27,38100.0,12.8154,12.8154,12.7233,12.7987,38100.0
2009-06-11 14:30:00,15.28,15.29,15.16,15.24,46900.0,12.8071,12.8154,12.7065,12.7735,46900.0
2009-06-11 15:00:00,15.24,15.28,15.17,15.17,46300.0,12.7735,12.8071,12.7149,12.7149,46300.0
2009-06-11 15:30:00,15.16,15.25,15.1,15.12,100200.0,12.7065,12.7819,12.6562,12.673,100200.0
2009-06-12 09:30:00,15.0,15.04,14.68,14.91,84500.0,12.5724,12.6059,12.3042,12.4969,84500.0
2009-06-12 10:00:00,14.89,15.12,14.72,15.0,59100.0,12.4802,12.673,12.3377,12.5724,59100.0
2009-06-12 10:30:00,14.98,15.0,14.8,14.81,36700.0,12.5556,12.5724,12.4048,12.4131,36700.0
2009-06-12 11:00:00,14.82,14.91,14.75,14.77,29300.0,12.4215,12.4969,12.3628,12.3796,29300.0
2009-06-12 11:30:00,14.77,14.86,14.76,14.84,18100.0,12.3796,12.455,12.3712,12.4383,18100.0
2009-06-12 12:00:00,14.87,14.89,14.73,14.79,36800.0,12.4634,12.4802,12.3461,12.3964,36800.0
2009-06-12 12:30:00,14.77,14.81,14.7,14.77,24400.0,12.3796,12.4131,12.3209,12.3796,24400.0
2009-06-12 13:00:00,14.82,14.93,14.77,14.87,20300.0,12.4215,12.5137,12.3796,12.4634,20300.0
2009-06-12 13:30:00,14.85,14.86,14.73,14.82,30400.0,12.4467,12.455,12.3461,12.4215,30400.0
2009-06-12 14:00:00,14.82,14.84,14.77,14.83,32900.0,12.4215,12.4383,12.3796,12.4299,32900.0
2009-06-12 14:30:00,14.83,15.0,14.83,14.96,42500.0,12.4299,12.5724,12.4299,12.5389,42500.0
2009-06-12 15:00:00,14.96,15.0,14.93,14.96,45600.0,12.5389,12.5724,12.5137,12.5389,45600.0
2009-06-12 15:30:00,14.97,15.02,14.9,14.99,90900.0,12.5472,12.5891,12.4886,12.564,90900.0
2009-06-15 09:30:00,14.65,14.7,13.92,14.2,180100.0,12.279,12.3209,11.6672,11.9019,180100.0
2009-06-15 10:00:00,14.23,14.25,13.87,14.06,80000.0,11.927,11.9438,11.6253,11.7845,80000.0
2009-06-15 10:30:00,14.06,14.06,13.67,13.81,92700.0,11.7845,11.7845,11.4576,11.575,92700.0
2009-06-15 11:00:00,13.81,13.82,13.67,13.72,49000.0,11.575,11.5834,11.4576,11.4995,49000.0
2009-06-15 11:30:00,13.76,13.99,13.75,13.96,36600.0,11.5331,11.7258,11.5247,11.7007,36600.0
2009-06-15 12:00:00,13.97,13.99,13.81,13.81,28200.0,11.7091,11.7258,11.575,11.575,28200.0
2009-06-15 12:30:00,13.82,13.98,13.82,13.97,27300.0,11.5834,11.7175,11.5834,11.7091,27300.0
2009-06-15 13:00:00,13.97,13.99,13.88,13.92,22000.0,11.7091,11.7258,11.6336,11.6672,22000.0
2009-06-15 13:30:00,13.9,13.91,13.82,13.83,25900.0,11.6504,11.6588,11.5834,11.5917,25900.0
2009-06-15 14:00:00,13.81,13.96,13.8,13.95,32900.0,11.575,11.7007,11.5666,11.6923,32900.0
2009-06-15 14:30:00,13.94,13.96,13.87,13.94,38600.0,11.6839,11.7007,11.6253,11.6839,38600.0
2009-06-15 15:00:00,13.94,13.98,13.88,13.96,56400.0,11.6839,11.7175,11.6336,11.7007,56400.0
2009-06-15 15:30:00,13.97,14.1,13.95,14.03,132300.0,11.7091,11.818,11.6923,11.7594,132300.0
2009-06-16 09:30:00,14.1,14.51,14.1,14.37,105300.0,11.818,12.1617,11.818,12.0443,105300.0
2009-06-16 10:00:00,14.36,14.46,14.17,14.23,47600.0,12.036,12.1198,11.8767,11.927,47600.0
2009-06-16 10:30:00,14.23,14.33,14.21,14.3,51500.0,11.927,12.0108,11.9102,11.9857,51500.0
2009-06-16 11:00:00,14.3,14.44,14.27,14.29,46200.0,11.9857,12.103,11.9605,11.9773,46200.0
2009-06-16 11:30:00,14.28,14.28,14.02,14.02,60100.0,11.9689,11.9689,11.751,11.751,60100.0
2009-06-16 12:00:00,14.04,14.06,13.95,14.02,38200.0,11.7677,11.7845,11.6923,11.751,38200.0
2009-06-16 12:30:00,14.02,14.02,13.75,13.87,62700.0,11.751,11.751,11.5247,11.6253,62700.0
2009-06-16 13:00:00,13.87,13.87,13.7,13.81,48200.0,11.6253,11.6253,11.4828,11.575,48200.0
2009-06-16 13:30:00,13.81,14.07,13.8,13.92,77600.0,11.575,11.7929,11.5666,11.6672,77600.0
2009-06-16 14:00:00,13.91,13.95,13.78,13.89,34800.0,11.6588,11.6923,11.5498,11.642,34800.0
2009-06-16 14:30:00,13.88,14.05,13.87,14.02,48400.0,11.6336,11.7761,11.6253,11.751,48400.0
2009-06-16 15:00:00,14.01,14.07,13.96,14.04,45000.0,11.7426,11.7929,11.7007,11.7677,45000.0
2009-06-16 15:30:00,14.04,14.22,14.01,14.04,187700.0,11.7677,11.9186,11.7426,11.7677,187700.0
2009-06-17 09:30:00,13.87,13.94,12.82,12.9,173100.0,11.6253,11.6839,10.7452,10.8122,173100.0
2009-06-17 10:00:00,12.9,13.32,12.89,13.28,119200.0,10.8122,11.1643,10.8039,11.1307,119200.0
2009-06-17 10:30:00,13.27,13.27,13.02,13.22,40100.0,11.1224,11.1224,10.9128,11.0805,40100.0
2009-06-17 11:00:00,13.23,13.44,13.2,13.43,37700.0,11.0888,11.2649,11.0637,11.2565,37700.0
2009-06-17 11:30:00,13.44,13.54,13.4,13.5,41700.0,11.2649,11.3487,11.2313,11.3151,41700.0
2009-06-17 12:00:00,13.51,13.61,13.49,13.57,52600.0,11.3235,11.4073,11.3068,11.3738,52600.0
2009-06-17 12:30:00,13.58,13.63,13.48,13.58,29500.0,11.3822,11.4241,11.2984,11.3822,29500.0
2009-06-17 13:00:00,13.58,13.72,13.56,13.72,26100.0,11.3822,11.4995,11.3654,11.4995,26100.0
2009-06-17 13:30:00,13.72,14.04,13.72,13.98,53400.0,11.4995,11.7677,11.4995,11.7175,53400.0
2009-06-17 14:00:00,13.98,14.01,13.89,13.98,37700.0,11.7175,11.7426,11.642,11.7175,37700.0
2009-06-17 14:30:00,13.98,14.0,13.75,13.78,36400.0,11.7175,11.7342,11.5247,11.5498,36400.0
2009-06-17 15:00:00,13.79,13.86,13.71,13.72,53400.0,11.5582,11.6169,11.4912,11.4995,53400.0
2009-06-17 15:30:00,13.71,13.8,13.63,13.7,185300.0,11.4912,11.5666,11.4241,11.4828,185300.0
2009-06-18 09:30:00,13.61,13.84,13.36,13.75,66000.0,11.4073,11.6001,11.1978,11.5247,66000.0
2009-06-18 10:00:00,13.76,14.08,13.76,13.96,73400.0,11.5331,11.8013,11.5331,11.7007,73400.0
2009-06-18 10:30:00,13.98,13.98,13.52,13.56,53600.0,11.7175,11.7175,11.3319,11.3654,53600.0
2009-06-18 11:00:00,13.58,13.84,13.55,13.8,71000.0,11.3822,11.6001,11.3571,11.5666,71000.0
2009-06-18 11:30:00,13.79,13.79,13.66,13.76,39700.0,11.5582,11.5582,11.4492,11.5331,39700.0
2009-06-18 12:00:00,13.76,13.93,13.74,13.91,55600.0,11.5331,11.6756,11.5163,11.6588,55600.0
2009-06-18 12:30:00,13.91,13.94,13.82,13.91,28500.0,11.6588,11.6839,11.5834,11.6588,28500.0
2009-06-18 13:00:00,13.92,14.09,13.89,14.09,81000.0,11.6672,11.8097,11.642,11.8097,81000.0
2009-06-18 13:30:00,14.09,14.11,13.93,13.95,73100.0,11.8097,11.8264,11.6756,11.6923,73100.0
2009-06-18 14:00:00,13.94,13.98,13.89,13.92,59200.0,11.6839,11.7175,11.642,11.6672,59200.0
2009-06-18 14:30:00,13.92,13.95,13.87,13.95,69600.0,11.6672,11.6923,11.6253,11.6923,69600.0
2009-06-18 15:00:00,13.96,14.07,13.88,13.9,126100.0,11.7007,11.7929,11.6336,11.6504,126100.0
2009-06-18 15:30:00,13.9,13.95,13.7,13.88,231900.0,11.6504,11.6923,11.4828,11.6336,231900.0
2009-06-19 09:30:00,14.16,14.27,13.95,14.03,106700.0,11.8683,11.9605,11.6923,11.7594,106700.0
2009-06-19 10:00:00,14.04,14.04,13.75,13.83,87800.0,11.7677,11.7677,11.5247,11.5917,87800.0
2009-06-19 10:30:00,13.84,13.87,13.74,13.85,77600.0,11.6001,11.6253,11.5163,11.6085,77600.0
2009-06-19 11:00:00,13.85,13.87,13.71,13.72,60300.0,11.6085,11.6253,11.4912,11.4995,60300.0
2009-06-19 11:30:00,13.72,13.78,13.71,13.74,36200.0,11.4995,11.5498,11.4912,11.5163,36200.0
2009-06-19 12:00:00,13.75,13.75,13.62,13.67,37000.0,11.5247,11.5247,11.4157,11.4576,37000.0
2009-06-19 12:30:00,13.67,13.73,13.65,13.68,28600.0,11.4576,11.5079,11.4409,11.466,28600.0
2009-06-19 13:00:00,13.68,13.7,13.55,13.59,55500.0,11.466,11.4828,11.3571,11.3906,55500.0
2009-06-19 13:30:00,13.59,13.69,13.55,13.55,36000.0,11.3906,11.4744,11.3571,11.3571,36000.0
2009-06-19 14:00:00,13.57,13.61,13.46,13.56,82200.0,11.3738,11.4073,11.2816,11.3654,82200.0
2009-06-19 14:30:00,13.56,13.89,13.54,13.89,99400.0,11.3654,11.642,11.3487,11.642,99400.0
2009-06-19 15:00:00,13.88,13.91,13.73,13.78,89600.0,11.6336,11.6588,11.5079,11.5498,89600.0
2009-06-19 15:30:00,13.78,13.83,13.63,13.63,139400.0,11.5498,11.5917,11.4241,11.4241,139400.0
2009-06-22 09:30:00,13.53,13.53,12.86,12.94,177300.0,11.3403,11.3403,10.7787,10.8458,177300.0
2009-06-22 10:00:00,12.94,13.0,12.86,12.94,125800.0,10.8458,10.8961,10.7787,10.8458,125800.0
2009-06-22 10:30:00,12.94,13.04,12.91,13.02,50700.0,10.8458,10.9296,10.8206,10.9128,50700.0
2009-06-22 11:00:00,13.04,13.2,13.0,13.16,51000.0,10.9296,11.0637,10.8961,11.0302,51000.0
2009-06-22 11:30:00,13.16,13.17,12.99,13.01,44900.0,11.0302,11.0386,10.8877,10.9044,44900.0
2009-06-22 12:00:00,13.01,13.08,12.99,13.03,33900.0,10.9044,10.9631,10.8877,10.9212,33900.0
2009-06-22 12:30:00,13.03,13.08,13.0,13.08,16600.0,10.9212,10.9631,10.8961,10.9631,16600.0
2009-06-22 13:00:00,13.07,13.09,13.02,13.08,48400.0,10.9547,10.9715,10.9128,10.9631,48400.0
2009-06-22 13:30:00,13.08,13.11,13.07,13.08,32200.0,10.9631,10.9883,10.9547,10.9631,32200.0
2009-06-22 14:00:00,13.08,13.09,13.0,13.06,38700.0,10.9631,10.9715,10.8961,10.9464,38700.0
2009-06-22 14:30:00,13.05,13.16,13.02,13.15,51700.0,10.938,11.0302,10.9128,11.0218,51700.0
2009-06-22 15:00:00,13.15,13.24,13.13,13.15,45500.0,11.0218,11.0972,11.005,11.0218,45500.0
2009-06-22 15:30:00,13.16,13.2,13.01,13.05,120400.0,11.0302,11.0637,10.9044,10.938,120400.0
2009-06-23 09:30:00,13.26,13.3,12.81,13.02,70300.0,11.114,11.1475,10.7368,10.9128,70300.0
2009-06-23 10:00:00,13.01,13.13,12.9,12.93,70700.0,10.9044,11.005,10.8122,10.8374,70700.0
2009-06-23 10:30:00,12.94,12.95,12.69,12.73,99900.0,10.8458,10.8542,10.6362,10.6698,99900.0
2009-06-23 11:00:00,12.74,12.92,12.68,12.9,70400.0,10.6781,10.829,10.6279,10.8122,70400.0
2009-06-23 11:30:00,12.91,13.11,12.9,13.1,38400.0,10.8206,10.9883,10.8122,10.9799,38400.0
2009-06-23 12:00:00,13.1,13.12,12.99,13.05,24300.0,10.9799,10.9966,10.8877,10.938,24300.0
2009-06-23 12:30:00,13.05,13.15,13.04,13.13,16700.0,10.938,11.0218,10.9296,11.005,16700.0
2009-06-23 13:00:00,13.11,13.24,13.09,13.1,21100.0,10.9883,11.0972,10.9715,10.9799,21100.0
2009-06-23 13:30:00,13.12,13.15,12.98,13.0,24700.0,10.9966,11.0218,10.8793,10.8961,24700.0
2009-06-23 14:00:00,12.98,13.15,12.97,13.13,28900.0,10.8793,11.0218,10.8709,11.005,28900.0
2009-06-23 14:30:00,13.13,13.15,13.06,13.07,29800.0,11.005,11.0218,10.9464,10.9547,29800.0
2009-06-23 15:00:00,13.07,13.14,12.99,13.11,58100.0,10.9547,11.0134,10.8877,10.9883,58100.0
2009-06-23 15:30:00,13.12,13.13,13.03,13.03,118000.0,10.9966,11.005,10.9212,10.9212,118000.0
2009-06-24 09:30:00,13.18,13.59,13.13,13.59,65400.0,11.0469,11.3906,11.005,11.3906,65400.0
2009-06-24 10:00:00,13.56,13.94,13.52,13.88,66200.0,11.3654,11.6839,11.3319,11.6336,66200.0
2009-06-24 10:30:00,13.88,14.1,13.81,14.07,64000.0,11.6336,11.818,11.575,11.7929,64000.0
2009-06-24 11:00:00,14.04,14.06,13.93,13.99,49700.0,11.7677,11.7845,11.6756,11.7258,49700.0
2009-06-24 11:30:00,14.0,14.02,13.79,13.94,57400.0,11.7342,11.751,11.5582,11.6839,57400.0
2009-06-24 12:00:00,13.92,14.12,13.91,14.1,59900.0,11.6672,11.8348,11.6588,11.818,59900.0
2009-06-24 12:30:00,14.11,14.19,14.05,14.14,66000.0,11.8264,11.8935,11.7761,11.8516,66000.0
2009-06-24 13:00:00,14.13,14.33,14.11,14.32,41400.0,11.8432,12.0108,11.8264,12.0024,41400.0
2009-06-24 13:30:00,14.31,14.33,14.17,14.21,62000.0,11.9941,12.0108,11.8767,11.9102,62000.0
2009-06-24 14:00:00,14.21,14.41,14.18,14.26,109300.0,11.9102,12.0779,11.8851,11.9521,109300.0
2009-06-24 14:30:00,14.25,14.3,14.04,14.12,141500.0,11.9438,11.9857,11.7677,11.8348,141500.0
2009-06-24 15:00:00,14.11,14.15,13.71,13.85,271900.0,11.8264,11.8599,11.4912,11.6085,271900.0
2009-06-24 15:30:00,13.84,14.0,13.67,13.91,304500.0,11.6001,11.7342,11.4576,11.6588,304500.0
2009-06-25 09:30:00,13.86,14.8,13.69,14.79,148400.0,11.6169,12.4048,11.4744,12.3964,148400.0
2009-06-25 10:00:00,14.79,14.82,14.4,14.43,137100.0,12.3964,12.4215,12.0695,12.0946,137100.0
2009-06-25 10:30:00,14.43,14.5,14.27,14.3,144800.0,12.0946,12.1533,11.9605,11.9857,144800.0
2009-06-25 11:00:00,14.32,14.48,14.3,14.39,119400.0,12.0024,12.1365,11.9857,12.0611,119400.0
2009-06-25 11:30:00,14.39,14.43,14.32,14.43,102200.0,12.0611,12.0946,12.0024,12.0946,102200.0
2009-06-25 12:00:00,14.43,14.44,14.37,14.41,88300.0,12.0946,12.103,12.0443,12.0779,88300.0
2009-06-25 12:30:00,14.43,14.53,14.4,14.53,45500.0,12.0946,12.1784,12.0695,12.1784,45500.0
2009-06-25 13:00:00,14.52,14.64,14.49,14.56,79600.0,12.1701,12.2706,12.1449,12.2036,79600.0
2009-06-25 13:30:00,14.56,14.59,14.37,14.43,86300.0,12.2036,12.2287,12.0443,12.0946,86300.0
2009-06-25 14:00:00,14.45,14.48,14.36,14.45,50400.0,12.1114,12.1365,12.036,12.1114,50400.0
2009-06-25 14:30:00,14.46,14.47,14.38,14.38,84700.0,12.1198,12.1282,12.0527,12.0527,84700.0
2009-06-25 15:00:00,14.38,14.5,14.35,14.5,115400.0,12.0527,12.1533,12.0276,12.1533,115400.0
2009-06-25 15:30:00,14.49,14.55,14.43,14.53,173200.0,12.1449,12.1952,12.0946,12.1784,173200.0
2009-06-26 09:30:00,14.81,14.81,14.08,14.45,86600.0,12.4131,12.4131,11.8013,12.1114,86600.0
2009-06-26 10:00:00,14.46,14.67,14.4,14.6,33500.0,12.1198,12.2958,12.0695,12.2371,33500.0
2009-06-26 10:30:00,14.58,14.62,14.43,14.54,81900.0,12.2204,12.2539,12.0946,12.1868,81900.0
2009-06-26 11:00:00,14.52,14.66,14.47,14.64,29100.0,12.1701,12.2874,12.1282,12.2706,29100.0
2009-06-26 11:30:00,14.66,14.7,14.6,14.6,22600.0,12.2874,12.3209,12.2371,12.2371,22600.0
2009-06-26 12:00:00,14.6,14.63,14.41,14.41,41500.0,12.2371,12.2623,12.0779,12.0779,41500.0
2009-06-26 12:30:00,14.42,14.44,14.37,14.43,64100.0,12.0862,12.103,12.0443,12.0946,64100.0
2009-06-26 13:00:00,14.42,14.46,14.37,14.38,30100.0,12.0862,12.1198,12.0443,12.0527,30100.0
2009-06-26 13:30:00,14.39,14.44,14.33,14.34,42500.0,12.0611,12.103,12.0108,12.0192,42500.0
2009-06-26 14:00:00,14.36,14.42,14.32,14.42,24100.0,12.036,12.0862,12.0024,12.0862,24100.0
2009-06-26 14:30:00,14.4,14.44,14.34,14.4,85900.0,12.0695,12.103,12.0192,12.0695,85900.0
2009-06-26 15:00:00,14.41,14.46,14.34,14.44,52300.0,12.0779,12.1198,12.0192,12.103,52300.0
2009-06-26 15:30:00,14.45,14.69,14.45,14.56,158300.0,12.1114,12.3126,12.1114,12.2036,158300.0
2009-06-29 09:30:00,14.82,14.9,14.31,14.47,60300.0,12.4215,12.4886,11.9941,12.1282,60300.0
2009-06-29 10:00:00,14.47,14.9,14.36,14.9,68500.0,12.1282,12.4886,12.036,12.4886,68500.0
2009-06-29 10:30:00,14.95,15.06,14.89,14.94,51400.0,12.5305,12.6227,12.4802,12.5221,51400.0
2009-06-29 11:00:00,14.9,14.96,14.84,14.93,42600.0,12.4886,12.5389,12.4383,12.5137,42600.0
2009-06-29 11:30:00,14.94,14.99,14.86,14.9,27300.0,12.5221,12.564,12.455,12.4886,27300.0
2009-06-29 12:00:00,14.93,14.93,14.85,14.9,24100.0,12.5137,12.5137,12.4467,12.4886,24100.0
2009-06-29 12:30:00,14.9,14.9,14.84,14.87,29000.0,12.4886,12.4886,12.4383,12.4634,29000.0
2009-06-29 13:00:00,14.87,14.96,14.86,14.89,32100.0,12.4634,12.5389,12.455,12.4802,32100.0
2009-06-29 13:30:00,14.88,14.94,14.86,14.93,24900.0,12.4718,12.5221,12.455,12.5137,24900.0
2009-06-29 14:00:00,14.93,14.94,14.72,14.75,61600.0,12.5137,12.5221,12.3377,12.3628,61600.0
2009-06-29 14:30:00,14.76,14.9,14.75,14.87,60100.0,12.3712,12.4886,12.3628,12.4634,60100.0
2009-06-29 15:00:00,14.88,14.9,14.84,14.87,54000.0,12.4718,12.4886,12.4383,12.4634,54000.0
2009-06-29 15:30:00,14.87,14.88,14.71,14.77,101900.0,12.4634,12.4718,12.3293,12.3796,101900.0
2009-06-30 09:30:00,14.85,15.76,14.79,15.39,283700.0,12.4467,13.2094,12.3964,12.8993,283700.0
2009-06-30 10:00:00,15.38,15.38,14.83,14.92,147200.0,12.8909,12.8909,12.4299,12.5053,147200.0
2009-06-30 10:30:00,14.91,15.0,14.73,14.95,47000.0,12.4969,12.5724,12.3461,12.5305,47000.0
2009-06-30 11:00:00,14.97,15.26,14.95,15.16,90600.0,12.5472,12.7903,12.5305,12.7065,90600.0
2009-06-30 11:30:00,15.16,15.16,15.05,15.09,74200.0,12.7065,12.7065,12.6143,12.6478,74200.0
2009-06-30 12:00:00,15.1,15.1,14.91,14.98,37600.0,12.6562,12.6562,12.4969,12.5556,37600.0
2009-06-30 12:30:00,14.98,15.05,14.71,14.73,119500.0,12.5556,12.6143,12.3293,12.3461,119500.0
2009-06-30 13:00:00,14.73,14.79,14.68,14.69,68600.0,12.3461,12.3964,12.3042,12.3126,68600.0
2009-06-30 13:30:00,14.68,14.68,14.57,14.59,59700.0,12.3042,12.3042,12.212,12.2287,59700.0
2009-06-30 14:00:00,14.59,14.62,14.54,14.57,96500.0,12.2287,12.2539,12.1868,12.212,96500.0
2009-06-30 14:30:00,14.57,14.63,14.53,14.61,67800.0,12.212,12.2623,12.1784,12.2455,67800.0
2009-06-30 15:00:00,14.62,14.63,14.51,14.57,150700.0,12.2539,12.2623,12.1617,12.212,150700.0
2009-06-30 15:30:00,14.58,14.62,14.52,14.58,258200.0,12.2204,12.2539,12.1701,12.2204,258200.0
2009-07-01 09:30:00,18.65,19.0,18.09,18.27,2374200.0,15.6317,15.925,15.1623,15.3132,2374200.0
2009-07-01 10:00:00,18.28,18.29,17.8,17.95,919000.0,15.3215,15.3299,14.9192,15.045,919000.0
2009-07-01 10:30:00,17.97,18.07,17.86,17.98,654200.0,15.0617,15.1455,14.9695,15.0701,654200.0
2009-07-01 11:00:00,17.98,18.24,17.87,17.93,763700.0,15.0701,15.288,14.9779,15.0282,763700.0
2009-07-01 11:30:00,17.93,18.19,17.91,18.19,290700.0,15.0282,15.2461,15.0114,15.2461,290700.0
2009-07-01 12:00:00,18.19,18.33,18.15,18.3,397700.0,15.2461,15.3635,15.2126,15.3383,397700.0
2009-07-01 12:30:00,18.29,18.49,18.12,18.44,482400.0,15.3299,15.4976,15.1874,15.4556,482400.0
2009-07-01 13:00:00,18.44,18.74,18.38,18.7,544500.0,15.4556,15.7071,15.4054,15.6736,544500.0
2009-07-01 13:30:00,18.71,18.79,18.42,18.47,750100.0,15.682,15.749,15.4389,15.4808,750100.0
2009-07-01 14:00:00,18.45,18.52,18.32,18.42,365100.0,15.464,15.5227,15.3551,15.4389,365100.0
2009-07-01 14:30:00,18.42,18.43,18.32,18.38,461100.0,15.4389,15.4473,15.3551,15.4054,461100.0
2009-07-01 15:00:00,18.39,18.52,18.36,18.45,584300.0,15.4137,15.5227,15.3886,15.464,584300.0
2009-07-01 15:30:00,18.45,18.58,18.35,18.37,1383300.0,15.464,15.573,15.3802,15.397,1383300.0
2009-07-02 09:30:00,18.31,18.31,17.86,18.2,603400.0,15.3467,15.3467,14.9695,15.2545,603400.0
2009-07-02 10:00:00,18.2,18.65,18.2,18.5,775400.0,15.2545,15.6317,15.2545,15.5059,775400.0
2009-07-02 10:30:00,18.48,19.0,18.48,18.91,777600.0,15.4892,15.925,15.4892,15.8496,777600.0
2009-07-02 11:00:00,18.92,19.36,18.67,19.27,603800.0,15.858,16.2268,15.6484,16.1513,603800.0
2009-07-02 11:30:00,19.26,19.26,19.0,19.15,325900.0,16.1429,16.1429,15.925,16.0507,325900.0
2009-07-02 12:00:00,19.14,19.22,19.1,19.14,261800.0,16.0424,16.1094,16.0088,16.0424,261800.0
2009-07-02 12:30:00,19.14,19.38,19.13,19.35,208500.0,16.0424,16.2435,16.034,16.2184,208500.0
2009-07-02 13:00:00,19.37,19.55,19.29,19.33,292100.0,16.2351,16.386,16.1681,16.2016,292100.0
2009-07-02 13:30:00,19.35,19.53,19.24,19.39,210600.0,16.2184,16.3692,16.1262,16.2519,210600.0
2009-07-02 14:00:00,19.39,19.6,19.36,19.52,266800.0,16.2519,16.4279,16.2268,16.3609,266800.0
2009-07-02 14:30:00,19.53,19.94,19.51,19.84,490700.0,16.3692,16.7129,16.3525,16.6291,490700.0
2009-07-02 15:00:00,19.84,19.95,19.7,19.77,419800.0,16.6291,16.7213,16.5117,16.5704,419800.0
2009-07-02 15:30:00,19.78,20.24,19.72,19.95,841800.0,16.5788,16.9643,16.5285,16.7213,841800.0
2009-07-06 09:30:00,20.24,20.4,19.52,19.72,619900.0,16.9643,17.0984,16.3609,16.5285,619900.0
2009-07-06 10:00:00,19.71,19.93,19.68,19.83,338700.0,16.5201,16.7045,16.495,16.6207,338700.0
2009-07-06 10:30:00,19.83,19.83,19.44,19.48,388000.0,16.6207,16.6207,16.2938,16.3273,388000.0
2009-07-06 11:00:00,19.48,19.91,19.41,19.85,243100.0,16.3273,16.6877,16.2687,16.6375,243100.0
2009-07-06 11:30:00,19.84,19.9,19.7,19.75,151000.0,16.6291,16.6794,16.5117,16.5536,151000.0
2009-07-06 12:00:00,19.74,19.99,19.74,19.99,111600.0,16.5453,16.7548,16.5453,16.7548,111600.0
2009-07-06 12:30:00,19.98,20.19,19.95,20.14,304300.0,16.7464,16.9224,16.7213,16.8805,304300.0
2009-07-06 13:00:00,20.14,20.25,20.08,20.23,283700.0,16.8805,16.9727,16.8302,16.956,283700.0
2009-07-06 13:30:00,20.24,20.6,20.17,20.53,264800.0,16.9643,17.2661,16.9057,17.2074,264800.0
2009-07-06 14:00:00,20.53,20.9,20.51,20.87,402200.0,17.2074,17.5175,17.1906,17.4924,402200.0
2009-07-06 14:30:00,20.88,21.24,20.82,21.06,737300.0,17.5008,17.8025,17.4505,17.6516,737300.0
2009-07-06 15:00:00,21.05,21.7,21.0,21.54,705500.0,17.6432,18.188,17.6013,18.0539,705500.0
2009-07-06 15:30:00,21.55,21.62,21.34,21.45,1236900.0,18.0623,18.121,17.8863,17.9785,1236900.0
2009-07-07 09:30:00,21.24,22.52,21.23,21.98,1499700.0,17.8025,18.8753,17.7941,18.4227,1499700.0
2009-07-07 10:00:00,21.99,22.4,21.91,21.98,772800.0,18.4311,18.7748,18.3641,18.4227,772800.0
2009-07-07 10:30:00,21.98,22.15,21.91,21.95,540700.0,18.4227,18.5652,18.3641,18.3976,540700.0
2009-07-07 11:00:00,21.94,22.08,21.9,21.92,366400.0,18.3892,18.5065,18.3557,18.3724,366400.0
2009-07-07 11:30:00,21.93,21.95,21.58,21.7,590300.0,18.3808,18.3976,18.0875,18.188,590300.0
2009-07-07 12:00:00,21.71,21.72,21.31,21.34,365300.0,18.1964,18.2048,17.8612,17.8863,365300.0
2009-07-07 12:30:00,21.33,21.7,21.26,21.59,371600.0,17.8779,18.188,17.8193,18.0958,371600.0
2009-07-07 13:00:00,21.58,21.65,21.47,21.54,154300.0,18.0875,18.1461,17.9953,18.0539,154300.0
2009-07-07 13:30:00,21.56,21.77,21.55,21.65,174400.0,18.0707,18.2467,18.0623,18.1461,174400.0
2009-07-07 14:00:00,21.66,21.93,21.53,21.9,246700.0,18.1545,18.3808,18.0456,18.3557,246700.0
2009-07-07 14:30:00,21.9,22.0,21.69,21.8,255600.0,18.3557,18.4395,18.1797,18.2719,255600.0
2009-07-07 15:00:00,21.8,21.81,21.52,21.77,414500.0,18.2719,18.2802,18.0372,18.2467,414500.0
2009-07-07 15:30:00,21.78,21.87,21.4,21.45,553200.0,18.2551,18.3305,17.9366,17.9785,553200.0
2009-07-08 09:30:00,21.45,21.5,20.7,20.91,460100.0,17.9785,18.0204,17.3499,17.5259,460100.0
2009-07-08 10:00:00,20.9,21.45,20.87,21.3,259000.0,17.5175,17.9785,17.4924,17.8528,259000.0
2009-07-08 10:30:00,21.29,21.29,21.01,21.11,206600.0,17.8444,17.8444,17.6097,17.6935,206600.0
2009-07-08 11:00:00,21.1,21.1,20.81,20.92,310400.0,17.6852,17.6852,17.4421,17.5343,310400.0
2009-07-08 11:30:00,20.93,21.04,20.59,20.77,217200.0,17.5427,17.6349,17.2577,17.4086,217200.0
2009-07-08 12:00:00,20.77,20.77,20.37,20.41,252600.0,17.4086,17.4086,17.0733,17.1068,252600.0
2009-07-08 12:30:00,20.43,20.75,20.37,20.6,227600.0,17.1236,17.3918,17.0733,17.2661,227600.0
2009-07-08 13:00:00,20.59,20.95,20.59,20.93,138500.0,17.2577,17.5594,17.2577,17.5427,138500.0
2009-07-08 13:30:00,20.91,20.98,20.73,20.79,67900.0,17.5259,17.5846,17.375,17.4253,67900.0
2009-07-08 14:00:00,20.78,20.89,20.7,20.74,117100.0,17.4169,17.5091,17.3499,17.3834,117100.0
2009-07-08 14:30:00,20.75,20.86,20.64,20.82,150400.0,17.3918,17.484,17.2996,17.4505,150400.0
2009-07-08 15:00:00,20.82,20.91,20.72,20.77,245000.0,17.4505,17.5259,17.3667,17.4086,245000.0
2009-07-08 15:30:00,20.79,20.95,20.74,20.89,456900.0,17.4253,17.5594,17.3834,17.5091,456900.0
2009-07-09 09:30:00,20.93,20.93,20.17,20.31,369400.0,17.5427,17.5427,16.9057,17.023,369400.0
2009-07-09 10:00:00,20.33,20.84,20.31,20.51,333200.0,17.0398,17.4672,17.023,17.1906,333200.0
2009-07-09 10:30:00,20.52,20.81,20.4,20.69,176700.0,17.199,17.4421,17.0984,17.3415,176700.0
2009-07-09 11:00:00,20.69,20.8,20.6,20.7,134800.0,17.3415,17.4337,17.2661,17.3499,134800.0
2009-07-09 11:30:00,20.69,20.96,20.63,20.89,127100.0,17.3415,17.5678,17.2912,17.5091,127100.0
2009-07-09 12:00:00,20.86,21.33,20.83,21.07,213300.0,17.484,17.8779,17.4588,17.66,213300.0
2009-07-09 12:30:00,21.08,21.18,20.84,21.08,161800.0,17.6684,17.7522,17.4672,17.6684,161800.0
2009-07-09 13:00:00,21.08,21.33,20.87,21.25,110200.0,17.6684,17.8779,17.4924,17.8109,110200.0
2009-07-09 13:30:00,21.25,21.33,21.05,21.18,98500.0,17.8109,17.8779,17.6432,17.7522,98500.0
2009-07-09 14:00:00,21.17,21.24,21.14,21.16,82900.0,17.7438,17.8025,17.7187,17.7354,82900.0
2009-07-09 14:30:00,21.15,21.25,21.05,21.06,153800.0,17.7271,17.8109,17.6432,17.6516,153800.0
2009-07-09 15:00:00,21.06,21.19,20.98,21.07,152300.0,17.6516,17.7606,17.5846,17.66,152300.0
2009-07-09 15:30:00,21.07,21.07,20.86,20.92,352100.0,17.66,17.66,17.484,17.5343,352100.0
2009-07-10 09:30:00,20.64,21.84,20.64,21.55,343200.0,17.2996,18.3054,17.2996,18.0623,343200.0
2009-07-10 10:00:00,21.53,22.0,21.45,21.58,349400.0,18.0456,18.4395,17.9785,18.0875,349400.0
2009-07-10 10:30:00,21.59,21.59,21.4,21.54,203200.0,18.0958,18.0958,17.9366,18.0539,203200.0
2009-07-10 11:00:00,21.53,21.66,21.46,21.56,210800.0,18.0456,18.1545,17.9869,18.0707,210800.0
2009-07-10 11:30:00,21.55,21.61,21.44,21.53,138300.0,18.0623,18.1126,17.9701,18.0456,138300.0
2009-07-10 12:00:00,21.52,21.66,21.48,21.6,154000.0,18.0372,18.1545,18.0037,18.1042,154000.0
2009-07-10 12:30:00,21.6,21.85,21.56,21.76,186200.0,18.1042,18.3138,18.0707,18.2383,186200.0
2009-07-10 13:00:00,21.74,22.2,21.74,22.17,283700.0,18.2216,18.6071,18.2216,18.582,283700.0
2009-07-10 13:30:00,22.15,22.38,22.07,22.3,187400.0,18.5652,18.758,18.4982,18.6909,187400.0
2009-07-10 14:00:00,22.27,22.27,21.87,22.0,335100.0,18.6658,18.6658,18.3305,18.4395,335100.0
2009-07-10 14:30:00,22.0,22.18,21.94,22.05,250000.0,18.4395,18.5904,18.3892,18.4814,250000.0
2009-07-10 15:00:00,22.05,22.2,22.02,22.09,267200.0,18.4814,18.6071,18.4563,18.5149,267200.0
2009-07-10 15:30:00,22.09,22.15,21.98,22.05,443900.0,18.5149,18.5652,18.4227,18.4814,443900.0
2009-07-13 09:30:00,22.15,22.88,21.99,22.35,464000.0,18.5652,19.1771,18.4311,18.7328,464000.0
2009-07-13 10:00:00,22.36,22.37,21.75,22.23,288800.0,18.7412,18.7496,18.23,18.6323,288800.0
2009-07-13 10:30:00,22.23,22.41,22.15,22.37,159000.0,18.6323,18.7831,18.5652,18.7496,159000.0
2009-07-13 11:00:00,22.37,22.47,22.2,22.35,181700.0,18.7496,18.8334,18.6071,18.7328,181700.0
2009-07-13 11:30:00,22.34,22.62,22.34,22.53,193000.0,18.7245,18.9592,18.7245,18.8837,193000.0
2009-07-13 12:00:00,22.53,22.59,22.25,22.38,87300.0,18.8837,18.934,18.649,18.758,87300.0
2009-07-13 12:30:00,22.39,22.52,22.29,22.45,72800.0,18.7664,18.8753,18.6826,18.8167,72800.0
2009-07-13 13:00:00,22.47,22.73,22.42,22.71,132100.0,18.8334,19.0513,18.7915,19.0346,132100.0
2009-07-13 13:30:00,22.7,22.8,22.55,22.77,143700.0,19.0262,19.11,18.9005,19.0849,143700.0
2009-07-13 14:00:00,22.78,22.93,22.69,22.79,146800.0,19.0933,19.219,19.0178,19.1016,146800.0
2009-07-13 14:30:00,22.8,22.92,22.63,22.82,199000.0,19.11,19.2106,18.9675,19.1268,199000.0
2009-07-13 15:00:00,22.78,22.91,22.77,22.84,165800.0,19.0933,19.2022,19.0849,19.1435,165800.0
2009-07-13 15:30:00,22.82,23.02,22.78,22.94,424000.0,19.1268,19.2944,19.0933,19.2274,424000.0
2009-07-14 09:30:00,23.02,23.47,22.8,23.16,265800.0,19.2944,19.6716,19.11,19.4118,265800.0
2009-07-14 10:00:00,23.15,23.28,22.61,22.8,277500.0,19.4034,19.5123,18.9508,19.11,277500.0
2009-07-14 10:30:00,22.84,23.06,22.66,23.06,171400.0,19.1435,19.3279,18.9927,19.3279,171400.0
2009-07-14 11:00:00,23.06,23.47,22.96,23.47,207900.0,19.3279,19.6716,19.2441,19.6716,207900.0
2009-07-14 11:30:00,23.47,23.85,23.44,23.7,259200.0,19.6716,19.9901,19.6464,19.8644,259200.0
2009-07-14 12:00:00,23.7,23.91,23.56,23.72,146100.0,19.8644,20.0404,19.747,19.8811,146100.0
2009-07-14 12:30:00,23.72,23.85,23.65,23.68,92000.0,19.8811,19.9901,19.8225,19.8476,92000.0
2009-07-14 13:00:00,23.68,23.82,23.6,23.65,77500.0,19.8476,19.9649,19.7805,19.8225,77500.0
2009-07-14 13:30:00,23.65,23.8,23.63,23.78,56700.0,19.8225,19.9482,19.8057,19.9314,56700.0
2009-07-14 14:00:00,23.78,23.88,23.65,23.7,113800.0,19.9314,20.0152,19.8225,19.8644,113800.0
2009-07-14 14:30:00,23.68,23.77,23.63,23.73,151300.0,19.8476,19.923,19.8057,19.8895,151300.0
2009-07-14 15:00:00,23.71,23.81,23.66,23.78,154800.0,19.8727,19.9566,19.8308,19.9314,154800.0
2009-07-14 15:30:00,23.77,23.86,23.69,23.72,426300.0,19.923,19.9985,19.856,19.8811,426300.0
2009-07-15 09:30:00,24.05,24.4,23.7,24.34,494100.0,20.1577,20.4511,19.8644,20.4008,494100.0
2009-07-15 10:00:00,24.33,24.6,24.22,24.58,245500.0,20.3924,20.6187,20.3002,20.6019,245500.0
2009-07-15 10:30:00,24.58,24.75,24.37,24.68,293900.0,20.6019,20.7444,20.4259,20.6858,293900.0
2009-07-15 11:00:00,24.68,24.98,24.68,24.84,246300.0,20.6858,20.9372,20.6858,20.8199,246300.0
2009-07-15 11:30:00,24.83,24.96,24.62,24.62,140500.0,20.8115,20.9204,20.6355,20.6355,140500.0
2009-07-15 12:00:00,24.64,24.7,24.57,24.6,150700.0,20.6522,20.7025,20.5936,20.6187,150700.0
2009-07-15 12:30:00,24.6,24.65,24.52,24.53,86300.0,20.6187,20.6606,20.5517,20.56,86300.0
2009-07-15 13:00:00,24.53,24.74,24.52,24.71,110200.0,20.56,20.736,20.5517,20.7109,110200.0
2009-07-15 13:30:00,24.71,24.85,24.67,24.74,91500.0,20.7109,20.8282,20.6774,20.736,91500.0
2009-07-15 14:00:00,24.75,24.75,24.38,24.45,209500.0,20.7444,20.7444,20.4343,20.493,209500.0
2009-07-15 14:30:00,24.45,24.51,24.17,24.21,327800.0,20.493,20.5433,20.2583,20.2918,327800.0
2009-07-15 15:00:00,24.21,24.5,24.21,24.26,324300.0,20.2918,20.5349,20.2918,20.3337,324300.0
2009-07-15 15:30:00,24.26,24.67,24.19,24.32,625100.0,20.3337,20.6774,20.2751,20.384,625100.0
2009-07-16 09:30:00,24.22,24.4,24.04,24.33,247500.0,20.3002,20.4511,20.1493,20.3924,247500.0
2009-07-16 10:00:00,24.31,24.31,23.9,24.16,313600.0,20.3756,20.3756,20.032,20.2499,313600.0
2009-07-16 10:30:00,24.19,24.27,24.05,24.06,209800.0,20.2751,20.3421,20.1577,20.1661,209800.0
2009-07-16 11:00:00,24.05,24.13,23.99,24.06,120200.0,20.1577,20.2248,20.1074,20.1661,120200.0
2009-07-16 11:30:00,24.05,24.16,23.99,24.12,107400.0,20.1577,20.2499,20.1074,20.2164,107400.0
2009-07-16 12:00:00,24.12,24.16,24.05,24.14,100600.0,20.2164,20.2499,20.1577,20.2332,100600.0
2009-07-16 12:30:00,24.12,24.18,24.07,24.13,71900.0,20.2164,20.2667,20.1745,20.2248,71900.0
2009-07-16 13:00:00,24.12,24.18,24.11,24.14,118300.0,20.2164,20.2667,20.208,20.2332,118300.0
2009-07-16 13:30:00,24.13,24.24,24.12,24.21,143900.0,20.2248,20.317,20.2164,20.2918,143900.0
2009-07-16 14:00:00,24.22,24.3,24.2,24.23,126200.0,20.3002,20.3673,20.2834,20.3086,126200.0
2009-07-16 14:30:00,24.24,24.5,24.24,24.45,152300.0,20.317,20.5349,20.317,20.493,152300.0
2009-07-16 15:00:00,24.44,24.44,24.25,24.27,282500.0,20.4846,20.4846,20.3254,20.3421,282500.0
2009-07-16 15:30:00,24.27,24.56,24.27,24.4,512500.0,20.3421,20.5852,20.3421,20.4511,512500.0
2009-07-17 09:30:00,24.34,24.65,24.25,24.55,197600.0,20.4008,20.6606,20.3254,20.5768,197600.0
2009-07-17 10:00:00,24.57,24.9,24.54,24.81,178100.0,20.5936,20.8702,20.5684,20.7947,178100.0
2009-07-17 10:30:00,24.82,24.93,24.61,24.69,129700.0,20.8031,20.8953,20.6271,20.6941,129700.0
2009-07-17 11:00:00,24.7,24.85,24.67,24.82,89300.0,20.7025,20.8282,20.6774,20.8031,89300.0
2009-07-17 11:30:00,24.79,24.95,24.71,24.9,78400.0,20.778,20.9121,20.7109,20.8702,78400.0
2009-07-17 12:00:00,24.91,24.99,24.9,24.92,95400.0,20.8785,20.9456,20.8702,20.8869,95400.0
2009-07-17 12:30:00,24.91,24.98,24.86,24.96,71700.0,20.8785,20.9372,20.8366,20.9204,71700.0
2009-07-17 13:00:00,24.95,25.07,24.92,25.01,173700.0,20.9121,21.0126,20.8869,20.9624,173700.0
2009-07-17 13:30:00,25.02,25.2,25.02,25.1,138200.0,20.9707,21.1216,20.9707,21.0378,138200.0
2009-07-17 14:00:00,25.12,25.23,25.07,25.15,144700.0,21.0545,21.1467,21.0126,21.0797,144700.0
2009-07-17 14:30:00,25.17,25.24,25.13,25.21,86000.0,21.0965,21.1551,21.0629,21.13,86000.0
2009-07-17 15:00:00,25.22,25.23,24.9,24.93,175900.0,21.1384,21.1467,20.8702,20.8953,175900.0
2009-07-17 15:30:00,24.94,25.01,24.85,25.0,357400.0,20.9037,20.9624,20.8282,20.954,357400.0
2009-07-20 09:30:00,25.07,25.93,25.07,25.58,511900.0,21.0126,21.7335,21.0126,21.4401,511900.0
2009-07-20 10:00:00,25.59,25.75,25.12,25.29,245800.0,21.4485,21.5826,21.0545,21.197,245800.0
2009-07-20 10:30:00,25.29,25.42,24.88,25.28,267400.0,21.197,21.306,20.8534,21.1887,267400.0
2009-07-20 11:00:00,25.27,25.4,25.18,25.38,136600.0,21.1803,21.2892,21.1048,21.2725,136600.0
2009-07-20 11:30:00,25.4,25.48,25.3,25.36,74600.0,21.2892,21.3563,21.2054,21.2557,74600.0
2009-07-20 12:00:00,25.35,25.47,25.32,25.42,74100.0,21.2473,21.3479,21.2222,21.306,74100.0
2009-07-20 12:30:00,25.43,25.66,25.43,25.49,124600.0,21.3144,21.5072,21.3144,21.3647,124600.0
2009-07-20 13:00:00,25.49,25.62,25.21,25.39,128200.0,21.3647,21.4736,21.13,21.2809,128200.0
2009-07-20 13:30:00,25.36,25.43,25.28,25.34,61100.0,21.2557,21.3144,21.1887,21.2389,61100.0
2009-07-20 14:00:00,25.35,25.46,25.22,25.3,102300.0,21.2473,21.3395,21.1384,21.2054,102300.0
2009-07-20 14:30:00,25.29,25.4,25.27,25.34,100800.0,21.197,21.2892,21.1803,21.2389,100800.0
2009-07-20 15:00:00,25.33,25.72,25.33,25.67,196400.0,21.2306,21.5574,21.2306,21.5155,196400.0
2009-07-20 15:30:00,25.68,25.87,25.6,25.71,320400.0,21.5239,21.6832,21.4569,21.5491,320400.0
2009-07-21 09:30:00,26.02,26.23,25.78,26.1,272900.0,21.8089,21.9849,21.6077,21.8759,272900.0
2009-07-21 10:00:00,26.08,26.12,25.42,25.81,289000.0,21.8592,21.8927,21.306,21.6329,289000.0
2009-07-21 10:30:00,25.8,26.25,25.78,25.93,239000.0,21.6245,22.0017,21.6077,21.7335,239000.0
2009-07-21 11:00:00,25.9,25.93,25.25,25.48,304700.0,21.7083,21.7335,21.1635,21.3563,304700.0
2009-07-21 11:30:00,25.47,25.51,24.96,25.05,295600.0,21.3479,21.3814,20.9204,20.9959,295600.0
2009-07-21 12:00:00,25.05,25.28,25.0,25.24,169500.0,20.9959,21.1887,20.954,21.1551,169500.0
2009-07-21 12:30:00,25.24,25.27,24.85,24.88,156200.0,21.1551,21.1803,20.8282,20.8534,156200.0
2009-07-21 13:00:00,24.86,25.21,24.8,25.15,191700.0,20.8366,21.13,20.7863,21.0797,191700.0
2009-07-21 13:30:00,25.17,25.42,25.14,25.42,151400.0,21.0965,21.306,21.0713,21.306,151400.0
2009-07-21 14:00:00,25.39,25.44,25.2,25.27,135800.0,21.2809,21.3228,21.1216,21.1803,135800.0
2009-07-21 14:30:00,25.24,25.38,25.16,25.35,122800.0,21.1551,21.2725,21.0881,21.2473,122800.0
2009-07-21 15:00:00,25.38,25.44,25.25,25.4,134000.0,21.2725,21.3228,21.1635,21.2892,134000.0
2009-07-21 15:30:00,25.4,25.52,25.15,25.37,369900.0,21.2892,21.3898,21.0797,21.2641,369900.0
2009-07-22 09:30:00,25.17,25.87,24.86,25.44,280900.0,21.0965,21.6832,20.8366,21.3228,280900.0
2009-07-22 10:00:00,25.44,25.59,25.15,25.27,179600.0,21.3228,21.4485,21.0797,21.1803,179600.0
2009-07-22 10:30:00,25.29,25.49,25.19,25.45,106100.0,21.197,21.3647,21.1132,21.3311,106100.0
2009-07-22 11:00:00,25.43,25.6,25.28,25.42,141200.0,21.3144,21.4569,21.1887,21.306,141200.0
2009-07-22 11:30:00,25.42,25.42,25.18,25.21,55200.0,21.306,21.306,21.1048,21.13,55200.0
2009-07-22 12:00:00,25.21,25.35,25.06,25.29,118900.0,21.13,21.2473,21.0043,21.197,118900.0
2009-07-22 12:30:00,25.27,25.31,25.0,25.03,173700.0,21.1803,21.2138,20.954,20.9791,173700.0
2009-07-22 13:00:00,25.03,25.24,25.0,25.03,133800.0,20.9791,21.1551,20.954,20.9791,133800.0
2009-07-22 13:30:00,25.05,25.13,24.8,24.96,186100.0,20.9959,21.0629,20.7863,20.9204,186100.0
2009-07-22 14:00:00,24.96,24.98,24.61,24.72,310800.0,20.9204,20.9372,20.6271,20.7193,310800.0
2009-07-22 14:30:00,24.72,24.97,24.67,24.97,251200.0,20.7193,20.9288,20.6774,20.9288,251200.0
2009-07-22 15:00:00,24.97,25.16,24.92,25.1,227800.0,20.9288,21.0881,20.8869,21.0378,227800.0
2009-07-22 15:30:00,25.09,25.31,25.0,25.19,340000.0,21.0294,21.2138,20.954,21.1132,340000.0
2009-07-23 09:30:00,25.0,25.95,24.52,25.75,307800.0,20.954,21.7502,20.5517,21.5826,307800.0
2009-07-23 10:00:00,25.75,26.39,25.49,26.03,396800.0,21.5826,22.119,21.3647,21.8173,396800.0
2009-07-23 10:30:00,26.03,26.29,25.86,26.12,202700.0,21.8173,22.0352,21.6748,21.8927,202700.0
2009-07-23 11:00:00,26.12,27.0,26.12,26.92,299700.0,21.8927,22.6303,21.8927,22.5632,299700.0
2009-07-23 11:30:00,26.91,27.19,26.7,26.7,268300.0,22.5549,22.7895,22.3788,22.3788,268300.0
2009-07-23 12:00:00,26.7,27.28,26.7,27.06,178400.0,22.3788,22.865,22.3788,22.6806,178400.0
2009-07-23 12:30:00,27.05,27.2,26.89,27.2,118900.0,22.6722,22.7979,22.5381,22.7979,118900.0
2009-07-23 13:00:00,27.21,27.22,26.98,26.99,124600.0,22.8063,22.8147,22.6135,22.6219,124600.0
2009-07-23 13:30:00,26.99,27.08,26.68,26.68,153100.0,22.6219,22.6973,22.3621,22.3621,153100.0
2009-07-23 14:00:00,26.7,26.7,26.48,26.59,278000.0,22.3788,22.3788,22.1944,22.2866,278000.0
2009-07-23 14:30:00,26.59,26.63,26.53,26.54,201200.0,22.2866,22.3202,22.2364,22.2447,201200.0
2009-07-23 15:00:00,26.54,26.55,26.36,26.42,294400.0,22.2447,22.2531,22.0939,22.1442,294400.0
2009-07-23 15:30:00,26.41,26.41,26.11,26.26,559100.0,22.1358,22.1358,21.8843,22.0101,559100.0
2009-07-24 09:30:00,26.04,26.37,25.4,25.62,265200.0,21.8257,22.1022,21.2892,21.4736,265200.0
2009-07-24 10:00:00,25.6,25.67,25.21,25.47,188400.0,21.4569,21.5155,21.13,21.3479,188400.0
2009-07-24 10:30:00,25.47,25.5,25.11,25.13,179800.0,21.3479,21.373,21.0462,21.0629,179800.0
2009-07-24 11:00:00,25.14,25.36,24.93,25.33,323200.0,21.0713,21.2557,20.8953,21.2306,323200.0
2009-07-24 11:30:00,25.37,25.5,25.23,25.49,177000.0,21.2641,21.373,21.1467,21.3647,177000.0
2009-07-24 12:00:00,25.49,25.5,25.31,25.38,197300.0,21.3647,21.373,21.2138,21.2725,197300.0
2009-07-24 12:30:00,25.39,25.45,25.24,25.25,111500.0,21.2809,21.3311,21.1551,21.1635,111500.0
2009-07-24 13:00:00,25.25,25.37,25.23,25.31,167100.0,21.1635,21.2641,21.1467,21.2138,167100.0
2009-07-24 13:30:00,25.3,25.5,25.3,25.35,163900.0,21.2054,21.373,21.2054,21.2473,163900.0
2009-07-24 14:00:00,25.35,25.44,25.34,25.39,129200.0,21.2473,21.3228,21.2389,21.2809,129200.0
2009-07-24 14:30:00,25.39,25.45,25.37,25.39,99100.0,21.2809,21.3311,21.2641,21.2809,99100.0
2009-07-24 15:00:00,25.4,25.41,25.29,25.37,222300.0,21.2892,21.2976,21.197,21.2641,222300.0
2009-07-24 15:30:00,25.37,25.5,25.34,25.36,391900.0,21.2641,21.373,21.2389,21.2557,391900.0
2009-07-27 09:30:00,25.31,25.78,24.93,25.7,331500.0,21.2138,21.6077,20.8953,21.5407,331500.0
2009-07-27 10:00:00,25.75,25.96,25.34,25.42,163800.0,21.5826,21.7586,21.2389,21.306,163800.0
2009-07-27 10:30:00,25.4,25.42,24.87,25.12,159100.0,21.2892,21.306,20.845,21.0545,159100.0
2009-07-27 11:00:00,25.13,25.56,25.11,25.45,171400.0,21.0629,21.4233,21.0462,21.3311,171400.0
2009-07-27 11:30:00,25.45,25.82,25.43,25.59,107200.0,21.3311,21.6413,21.3144,21.4485,107200.0
2009-07-27 12:00:00,25.59,25.67,25.47,25.58,69400.0,21.4485,21.5155,21.3479,21.4401,69400.0
2009-07-27 12:30:00,25.6,25.6,25.27,25.3,98800.0,21.4569,21.4569,21.1803,21.2054,98800.0
2009-07-27 13:00:00,25.3,25.42,25.1,25.15,120100.0,21.2054,21.306,21.0378,21.0797,120100.0
2009-07-27 13:30:00,25.15,25.39,25.14,25.26,76100.0,21.0797,21.2809,21.0713,21.1719,76100.0
2009-07-27 14:00:00,25.28,25.43,25.24,25.38,52300.0,21.1887,21.3144,21.1551,21.2725,52300.0
2009-07-27 14:30:00,25.39,25.58,25.38,25.55,88800.0,21.2809,21.4401,21.2725,21.415,88800.0
2009-07-27 15:00:00,25.54,25.57,25.41,25.45,124400.0,21.4066,21.4317,21.2976,21.3311,124400.0
2009-07-27 15:30:00,25.46,25.67,25.4,25.61,169800.0,21.3395,21.5155,21.2892,21.4652,169800.0
2009-07-28 09:30:00,25.54,25.78,25.1,25.68,125800.0,21.4066,21.6077,21.0378,21.5239,125800.0
2009-07-28 10:00:00,25.63,25.63,25.08,25.37,114000.0,21.482,21.482,21.021,21.2641,114000.0
2009-07-28 10:30:00,25.37,25.47,25.29,25.34,65400.0,21.2641,21.3479,21.197,21.2389,65400.0
2009-07-28 11:00:00,25.33,25.41,25.17,25.25,91400.0,21.2306,21.2976,21.0965,21.1635,91400.0
2009-07-28 11:30:00,25.25,25.29,24.95,25.14,123700.0,21.1635,21.197,20.9121,21.0713,123700.0
2009-07-28 12:00:00,25.17,25.52,25.15,25.37,114000.0,21.0965,21.3898,21.0797,21.2641,114000.0
2009-07-28 12:30:00,25.38,25.7,25.38,25.63,86800.0,21.2725,21.5407,21.2725,21.482,86800.0
2009-07-28 13:00:00,25.64,25.85,25.5,25.83,86800.0,21.4904,21.6664,21.373,21.6496,86800.0
2009-07-28 13:30:00,25.82,26.06,25.81,26.05,136600.0,21.6413,21.8424,21.6329,21.834,136600.0
2009-07-28 14:00:00,26.06,26.11,25.81,26.08,161800.0,21.8424,21.8843,21.6329,21.8592,161800.0
2009-07-28 14:30:00,26.08,26.24,26.04,26.06,137500.0,21.8592,21.9933,21.8257,21.8424,137500.0
2009-07-28 15:00:00,26.07,26.28,26.01,26.16,217000.0,21.8508,22.0268,21.8005,21.9262,217000.0
2009-07-28 15:30:00,26.16,26.3,26.13,26.25,293800.0,21.9262,22.0436,21.9011,22.0017,293800.0
2009-07-29 09:30:00,26.05,26.3,25.55,26.24,301200.0,21.834,22.0436,21.415,21.9933,301200.0
2009-07-29 10:00:00,26.25,26.48,26.16,26.44,175900.0,22.0017,22.1944,21.9262,22.1609,175900.0
2009-07-29 10:30:00,26.45,26.46,26.24,26.25,155100.0,22.1693,22.1777,21.9933,22.0017,155100.0
2009-07-29 11:00:00,26.29,26.37,25.83,25.95,171400.0,22.0352,22.1022,21.6496,21.7502,171400.0
2009-07-29 11:30:00,25.95,25.97,25.72,25.94,167100.0,21.7502,21.767,21.5574,21.7418,167100.0
2009-07-29 12:00:00,25.94,26.05,25.84,25.99,160100.0,21.7418,21.834,21.658,21.7837,160100.0
2009-07-29 12:30:00,25.98,26.45,25.98,26.41,156400.0,21.7754,22.1693,21.7754,22.1358,156400.0
2009-07-29 13:00:00,26.4,26.46,26.28,26.42,161300.0,22.1274,22.1777,22.0268,22.1442,161300.0
2009-07-29 13:30:00,26.42,26.42,26.27,26.42,84500.0,22.1442,22.1442,22.0184,22.1442,84500.0
2009-07-29 14:00:00,26.41,26.43,26.25,26.39,135000.0,22.1358,22.1525,22.0017,22.119,135000.0
2009-07-29 14:30:00,26.38,26.42,26.31,26.32,110100.0,22.1106,22.1442,22.052,22.0603,110100.0
2009-07-29 15:00:00,26.32,26.73,26.31,26.68,321000.0,22.0603,22.404,22.052,22.3621,321000.0
2009-07-29 15:30:00,26.7,26.95,26.57,26.86,487400.0,22.3788,22.5884,22.2699,22.5129,487400.0
2009-07-30 09:30:00,26.01,27.5,25.75,27.38,690000.0,21.8005,23.0494,21.5826,22.9488,690000.0
2009-07-30 10:00:00,27.38,27.47,26.67,26.7,319000.0,22.9488,23.0242,22.3537,22.3788,319000.0
2009-07-30 10:30:00,26.66,26.73,26.27,26.43,346700.0,22.3453,22.404,22.0184,22.1525,346700.0
2009-07-30 11:00:00,26.44,26.5,26.09,26.12,269200.0,22.1609,22.2112,21.8676,21.8927,269200.0
2009-07-30 11:30:00,26.12,26.27,25.96,26.0,224300.0,21.8927,22.0184,21.7586,21.7921,224300.0
2009-07-30 12:00:00,26.0,26.05,25.79,25.86,116700.0,21.7921,21.834,21.6161,21.6748,116700.0
2009-07-30 12:30:00,25.88,26.04,25.88,26.03,77100.0,21.6915,21.8257,21.6915,21.8173,77100.0
2009-07-30 13:00:00,26.03,26.21,25.99,26.14,110200.0,21.8173,21.9681,21.7837,21.9095,110200.0
2009-07-30 13:30:00,26.15,26.74,26.14,26.43,214400.0,21.9179,22.4124,21.9095,22.1525,214400.0
2009-07-30 14:00:00,26.46,26.49,26.23,26.29,108400.0,22.1777,22.2028,21.9849,22.0352,108400.0
2009-07-30 14:30:00,26.3,26.4,26.24,26.3,80300.0,22.0436,22.1274,21.9933,22.0436,80300.0
2009-07-30 15:00:00,26.29,26.37,26.2,26.27,126800.0,22.0352,22.1022,21.9598,22.0184,126800.0
2009-07-30 15:30:00,26.27,26.44,26.16,26.31,442500.0,22.0184,22.1609,21.9262,22.052,442500.0
2009-07-31 09:30:00,25.85,26.99,25.6,26.33,426300.0,21.6664,22.6219,21.4569,22.0687,426300.0
2009-07-31 10:00:00,26.36,27.13,26.12,27.01,311300.0,22.0939,22.7392,21.8927,22.6387,311300.0
2009-07-31 10:30:00,27.01,27.57,27.0,27.52,253000.0,22.6387,23.108,22.6303,23.0661,253000.0
2009-07-31 11:00:00,27.52,27.97,27.42,27.45,348500.0,23.0661,23.4433,22.9823,23.0075,348500.0
2009-07-31 11:30:00,27.44,28.07,27.31,27.92,268500.0,22.9991,23.5271,22.8901,23.4014,268500.0
2009-07-31 12:00:00,27.93,27.98,27.78,27.86,161200.0,23.4098,23.4517,23.2841,23.3511,161200.0
2009-07-31 12:30:00,27.86,27.98,27.72,27.85,135200.0,23.3511,23.4517,23.2338,23.3427,135200.0
2009-07-31 13:00:00,27.85,27.86,27.72,27.79,117300.0,23.3427,23.3511,23.2338,23.2924,117300.0
2009-07-31 13:30:00,27.8,27.87,27.75,27.77,105700.0,23.3008,23.3595,23.2589,23.2757,105700.0
2009-07-31 14:00:00,27.77,27.9,27.76,27.85,126000.0,23.2757,23.3846,23.2673,23.3427,126000.0
2009-07-31 14:30:00,27.83,27.85,27.65,27.71,128300.0,23.326,23.3427,23.1751,23.2254,128300.0
2009-07-31 15:00:00,27.69,27.85,27.62,27.72,121900.0,23.2086,23.3427,23.1499,23.2338,121900.0
2009-07-31 15:30:00,27.73,27.75,27.38,27.45,370300.0,23.2421,23.2589,22.9488,23.0075,370300.0
2009-08-03 09:30:00,29.05,30.0,29.0,29.71,871700.0,24.3485,25.1448,24.3066,24.9017,871700.0
2009-08-03 10:00:00,29.72,30.6,29.65,30.55,698200.0,24.9101,25.6477,24.8514,25.6058,698200.0
2009-08-03 10:30:00,30.56,30.9,30.51,30.51,628500.0,25.6141,25.8991,25.5722,25.5722,628500.0
2009-08-03 11:00:00,30.58,30.59,30.15,30.4,396600.0,25.6309,25.6393,25.2705,25.48,396600.0
2009-08-03 11:30:00,30.44,30.6,30.36,30.4,286400.0,25.5136,25.6477,25.4465,25.48,286400.0
2009-08-03 12:00:00,30.42,30.51,30.24,30.25,279100.0,25.4968,25.5722,25.3459,25.3543,279100.0
2009-08-03 12:30:00,30.25,30.28,29.86,30.11,326300.0,25.3543,25.3794,25.0274,25.237,326300.0
2009-08-03 13:00:00,30.12,30.25,30.09,30.13,124200.0,25.2453,25.3543,25.2202,25.2537,124200.0
2009-08-03 13:30:00,30.15,30.4,30.13,30.38,137200.0,25.2705,25.48,25.2537,25.4633,137200.0
2009-08-03 14:00:00,30.38,30.81,30.35,30.53,231800.0,25.4633,25.8237,25.4381,25.589,231800.0
2009-08-03 14:30:00,30.53,30.64,30.36,30.39,157000.0,25.589,25.6812,25.4465,25.4716,157000.0
2009-08-03 15:00:00,30.36,30.79,30.31,30.67,270500.0,25.4465,25.8069,25.4046,25.7063,270500.0
2009-08-03 15:30:00,30.68,31.0,30.67,30.92,611100.0,25.7147,25.9829,25.7063,25.9159,611100.0
2009-08-04 09:30:00,30.14,30.7,30.03,30.66,469100.0,25.2621,25.7315,25.1699,25.6979,469100.0
2009-08-04 10:00:00,30.7,31.43,30.69,31.06,477000.0,25.7315,26.3433,25.7231,26.0332,477000.0
2009-08-04 10:30:00,31.03,31.6,30.93,31.58,244500.0,26.0081,26.4858,25.9243,26.4691,244500.0
2009-08-04 11:00:00,31.56,32.4,31.55,32.19,529700.0,26.4523,27.1563,26.4439,26.9803,529700.0
2009-08-04 11:30:00,32.19,32.27,31.83,31.88,249000.0,26.9803,27.0474,26.6786,26.7205,249000.0
2009-08-04 12:00:00,31.89,32.35,31.82,32.16,228000.0,26.7289,27.1144,26.6702,26.9552,228000.0
2009-08-04 12:30:00,32.16,32.3,32.02,32.28,96800.0,26.9552,27.0725,26.8378,27.0558,96800.0
2009-08-04 13:00:00,32.27,32.63,32.24,32.43,195600.0,27.0474,27.3491,27.0222,27.1815,195600.0
2009-08-04 13:30:00,32.43,32.43,32.0,32.05,166900.0,27.1815,27.1815,26.8211,26.863,166900.0
2009-08-04 14:00:00,32.05,32.17,31.89,32.14,217900.0,26.863,26.9636,26.7289,26.9384,217900.0
2009-08-04 14:30:00,32.14,32.4,32.01,32.09,159600.0,26.9384,27.1563,26.8295,26.8965,159600.0
2009-08-04 15:00:00,32.09,32.18,31.9,32.02,279600.0,26.8965,26.972,26.7373,26.8378,279600.0
2009-08-04 15:30:00,32.01,32.27,31.86,32.19,446700.0,26.8295,27.0474,26.7037,26.9803,446700.0
2009-08-05 09:30:00,31.18,31.87,30.6,30.78,508700.0,26.1338,26.7121,25.6477,25.7985,508700.0
2009-08-05 10:00:00,30.74,30.77,30.06,30.58,416600.0,25.765,25.7901,25.1951,25.6309,416600.0
2009-08-05 10:30:00,30.58,30.65,30.36,30.38,139300.0,25.6309,25.6896,25.4465,25.4633,139300.0
2009-08-05 11:00:00,30.39,30.53,30.15,30.51,152400.0,25.4716,25.589,25.2705,25.5722,152400.0
2009-08-05 11:30:00,30.51,30.92,30.48,30.91,150300.0,25.5722,25.9159,25.5471,25.9075,150300.0
2009-08-05 12:00:00,30.91,30.93,30.54,30.57,101500.0,25.9075,25.9243,25.5974,25.6225,101500.0
2009-08-05 12:30:00,30.57,30.79,30.51,30.62,90100.0,25.6225,25.8069,25.5722,25.6644,90100.0
2009-08-05 13:00:00,30.64,30.66,30.33,30.62,169900.0,25.6812,25.6979,25.4214,25.6644,169900.0
2009-08-05 13:30:00,30.64,30.75,30.52,30.53,79100.0,25.6812,25.7734,25.5806,25.589,79100.0
2009-08-05 14:00:00,30.52,30.67,30.45,30.66,97000.0,25.5806,25.7063,25.5219,25.6979,97000.0
2009-08-05 14:30:00,30.66,30.72,30.51,30.69,92800.0,25.6979,25.7482,25.5722,25.7231,92800.0
2009-08-05 15:00:00,30.69,30.74,30.51,30.58,197500.0,25.7231,25.765,25.5722,25.6309,197500.0
2009-08-05 15:30:00,30.61,30.63,30.19,30.39,333500.0,25.656,25.6728,25.304,25.4716,333500.0
2009-08-06 09:30:00,28.51,29.63,26.5,28.81,1058100.0,23.8959,24.8346,22.2112,24.1474,1058100.0
2009-08-06 10:00:00,28.82,28.82,28.25,28.69,420300.0,24.1557,24.1557,23.678,24.0468,420300.0
2009-08-06 10:30:00,28.7,28.71,28.15,28.23,341000.0,24.0552,24.0635,23.5942,23.6612,341000.0
2009-08-06 11:00:00,28.22,28.47,28.07,28.45,194100.0,23.6528,23.8624,23.5271,23.8456,194100.0
2009-08-06 11:30:00,28.45,28.55,28.29,28.33,114900.0,23.8456,23.9294,23.7115,23.745,114900.0
2009-08-06 12:00:00,28.34,28.35,27.81,27.86,364700.0,23.7534,23.7618,23.3092,23.3511,364700.0
2009-08-06 12:30:00,27.86,28.12,27.81,27.97,128000.0,23.3511,23.569,23.3092,23.4433,128000.0
2009-08-06 13:00:00,27.99,28.01,27.48,27.52,324400.0,23.4601,23.4768,23.0326,23.0661,324400.0
2009-08-06 13:30:00,27.54,27.62,27.21,27.27,226500.0,23.0829,23.1499,22.8063,22.8566,226500.0
2009-08-06 14:00:00,27.26,27.3,26.95,27.26,283600.0,22.8482,22.8817,22.5884,22.8482,283600.0
2009-08-06 14:30:00,27.26,27.3,27.09,27.24,157300.0,22.8482,22.8817,22.7057,22.8314,157300.0
2009-08-06 15:00:00,27.23,27.36,26.75,26.99,575800.0,22.8231,22.932,22.4207,22.6219,575800.0
2009-08-06 15:30:00,27.0,27.0,26.6,26.66,856200.0,22.6303,22.6303,22.295,22.3453,856200.0
2009-08-07 09:30:00,25.43,26.0,25.06,25.51,4462100.0,21.3144,21.7921,21.0043,21.3814,4462100.0
2009-08-07 10:00:00,25.55,25.75,25.24,25.55,1108900.0,21.415,21.5826,21.1551,21.415,1108900.0
2009-08-07 10:30:00,25.55,26.0,25.48,25.98,869400.0,21.415,21.7921,21.3563,21.7754,869400.0
2009-08-07 11:00:00,25.99,26.35,25.81,26.23,968300.0,21.7837,22.0855,21.6329,21.9849,968300.0
2009-08-07 11:30:00,26.23,26.25,25.8,25.97,479100.0,21.9849,22.0017,21.6245,21.767,479100.0
2009-08-07 12:00:00,25.98,26.23,25.85,26.21,356800.0,21.7754,21.9849,21.6664,21.9681,356800.0
2009-08-07 12:30:00,26.21,26.24,26.03,26.16,220900.0,21.9681,21.9933,21.8173,21.9262,220900.0
2009-08-07 13:00:00,26.16,26.47,26.16,26.35,307000.0,21.9262,22.1861,21.9262,22.0855,307000.0
2009-08-07 13:30:00,26.37,26.53,26.3,26.51,367400.0,22.1022,22.2364,22.0436,22.2196,367400.0
2009-08-07 14:00:00,26.49,26.53,26.22,26.4,360100.0,22.2028,22.2364,21.9765,22.1274,360100.0
2009-08-07 14:30:00,26.41,26.46,26.35,26.36,247000.0,22.1358,22.1777,22.0855,22.0939,247000.0
2009-08-07 15:00:00,26.37,26.4,25.91,26.4,533500.0,22.1022,22.1274,21.7167,22.1274,533500.0
2009-08-07 15:30:00,26.4,26.53,26.1,26.32,1222200.0,22.1274,22.2364,21.8759,22.0603,1222200.0
2009-08-10 09:30:00,26.39,26.9,26.1,26.55,612500.0,22.119,22.5465,21.8759,22.2531,612500.0
2009-08-10 10:00:00,26.54,26.56,26.27,26.3,291700.0,22.2447,22.2615,22.0184,22.0436,291700.0
2009-08-10 10:30:00,26.31,26.37,26.16,26.24,260400.0,22.052,22.1022,21.9262,21.9933,260400.0
2009-08-10 11:00:00,26.25,26.28,26.06,26.07,151500.0,22.0017,22.0268,21.8424,21.8508,151500.0
2009-08-10 11:30:00,26.09,26.16,25.82,25.93,196300.0,21.8676,21.9262,21.6413,21.7335,196300.0
2009-08-10 12:00:00,25.93,26.03,25.88,25.88,103200.0,21.7335,21.8173,21.6915,21.6915,103200.0
2009-08-10 12:30:00,25.89,25.89,25.5,25.62,182900.0,21.6999,21.6999,21.373,21.4736,182900.0
2009-08-10 13:00:00,25.63,25.63,25.25,25.32,192300.0,21.482,21.482,21.1635,21.2222,192300.0
2009-08-10 13:30:00,25.31,25.64,25.3,25.52,151900.0,21.2138,21.4904,21.2054,21.3898,151900.0
2009-08-10 14:00:00,25.54,25.65,25.5,25.53,94300.0,21.4066,21.4988,21.373,21.3982,94300.0
2009-08-10 14:30:00,25.53,25.92,25.53,25.9,169000.0,21.3982,21.7251,21.3982,21.7083,169000.0
2009-08-10 15:00:00,25.9,26.18,25.77,25.78,382700.0,21.7083,21.943,21.5994,21.6077,382700.0
2009-08-10 15:30:00,25.78,25.9,25.64,25.9,336100.0,21.6077,21.7083,21.4904,21.7083,336100.0
2009-08-11 09:30:00,25.72,26.06,25.25,25.73,252500.0,21.5574,21.8424,21.1635,21.5658,252500.0
2009-08-11 10:00:00,25.72,26.07,25.41,25.56,374400.0,21.5574,21.8508,21.2976,21.4233,374400.0
2009-08-11 10:30:00,25.57,25.79,25.54,25.79,135300.0,21.4317,21.6161,21.4066,21.6161,135300.0
2009-08-11 11:00:00,25.75,25.8,25.59,25.65,120900.0,21.5826,21.6245,21.4485,21.4988,120900.0
2009-08-11 11:30:00,25.65,25.78,25.48,25.77,128400.0,21.4988,21.6077,21.3563,21.5994,128400.0
2009-08-11 12:00:00,25.8,25.85,25.72,25.72,131500.0,21.6245,21.6664,21.5574,21.5574,131500.0
2009-08-11 12:30:00,25.73,25.83,25.52,25.52,102800.0,21.5658,21.6496,21.3898,21.3898,102800.0
2009-08-11 13:00:00,25.54,25.83,25.54,25.79,109500.0,21.4066,21.6496,21.4066,21.6161,109500.0
2009-08-11 13:30:00,25.78,25.9,25.76,25.82,89200.0,21.6077,21.7083,21.591,21.6413,89200.0
2009-08-11 14:00:00,25.83,26.02,25.83,25.98,87900.0,21.6496,21.8089,21.6496,21.7754,87900.0
2009-08-11 14:30:00,25.97,26.03,25.9,26.0,108300.0,21.767,21.8173,21.7083,21.7921,108300.0
2009-08-11 15:00:00,26.01,26.17,25.96,26.1,201600.0,21.8005,21.9346,21.7586,21.8759,201600.0
2009-08-11 15:30:00,26.1,26.26,26.04,26.2,410500.0,21.8759,22.0101,21.8257,21.9598,410500.0
2009-08-12 09:30:00,26.25,27.0,26.25,26.82,257200.0,22.0017,22.6303,22.0017,22.4794,257200.0
2009-08-12 10:00:00,26.9,27.23,26.85,27.06,231300.0,22.5465,22.8231,22.5046,22.6806,231300.0
2009-08-12 10:30:00,27.04,27.06,26.8,26.9,205900.0,22.6638,22.6806,22.4627,22.5465,205900.0
2009-08-12 11:00:00,26.9,26.92,26.71,26.82,157600.0,22.5465,22.5632,22.3872,22.4794,157600.0
2009-08-12 11:30:00,26.8,26.84,26.7,26.8,137400.0,22.4627,22.4962,22.3788,22.4627,137400.0
2009-08-12 12:00:00,26.8,26.81,26.58,26.67,121700.0,22.4627,22.471,22.2783,22.3537,121700.0
2009-08-12 12:30:00,26.67,26.82,26.65,26.77,402300.0,22.3537,22.4794,22.3369,22.4375,402300.0
2009-08-12 13:00:00,26.78,26.91,26.72,26.89,78900.0,22.4459,22.5549,22.3956,22.5381,78900.0
2009-08-12 13:30:00,26.86,26.87,26.7,26.81,63100.0,22.5129,22.5213,22.3788,22.471,63100.0
2009-08-12 14:00:00,26.81,27.02,26.72,26.78,120800.0,22.471,22.6471,22.3956,22.4459,120800.0
2009-08-12 14:30:00,26.8,27.25,26.7,27.24,182300.0,22.4627,22.8398,22.3788,22.8314,182300.0
2009-08-12 15:00:00,27.25,27.35,27.04,27.19,166100.0,22.8398,22.9236,22.6638,22.7895,166100.0
2009-08-12 15:30:00,27.2,27.32,26.98,27.07,299500.0,22.7979,22.8985,22.6135,22.689,299500.0
2009-08-13 09:30:00,27.51,27.53,26.78,26.97,207800.0,23.0577,23.0745,22.4459,22.6051,207800.0
2009-08-13 10:00:00,26.9,27.39,26.82,27.26,131400.0,22.5465,22.9572,22.4794,22.8482,131400.0
2009-08-13 10:30:00,27.22,27.71,27.21,27.69,156100.0,22.8147,23.2254,22.8063,23.2086,156100.0
2009-08-13 11:00:00,27.69,27.8,27.42,27.46,147800.0,23.2086,23.3008,22.9823,23.0158,147800.0
2009-08-13 11:30:00,27.48,27.5,27.4,27.45,86400.0,23.0326,23.0494,22.9656,23.0075,86400.0
2009-08-13 12:00:00,27.44,27.54,27.41,27.44,111500.0,22.9991,23.0829,22.9739,22.9991,111500.0
2009-08-13 12:30:00,27.45,27.46,27.22,27.36,93500.0,23.0075,23.0158,22.8147,22.932,93500.0
2009-08-13 13:00:00,27.36,27.51,27.26,27.41,91400.0,22.932,23.0577,22.8482,22.9739,91400.0
2009-08-13 13:30:00,27.41,27.46,27.3,27.41,83600.0,22.9739,23.0158,22.8817,22.9739,83600.0
2009-08-13 14:00:00,27.41,27.44,27.25,27.41,109600.0,22.9739,22.9991,22.8398,22.9739,109600.0
2009-08-13 14:30:00,27.41,27.5,27.33,27.4,110700.0,22.9739,23.0494,22.9069,22.9656,110700.0
2009-08-13 15:00:00,27.39,27.61,27.39,27.46,123100.0,22.9572,23.1416,22.9572,23.0158,123100.0
2009-08-13 15:30:00,27.46,27.7,27.42,27.58,285700.0,23.0158,23.217,22.9823,23.1164,285700.0
2009-08-14 09:30:00,27.8,27.8,26.7,27.03,325800.0,23.3008,23.3008,22.3788,22.6554,325800.0
2009-08-14 10:00:00,27.01,27.01,26.52,26.7,148500.0,22.6387,22.6387,22.228,22.3788,148500.0
2009-08-14 10:30:00,26.7,26.74,26.45,26.57,113800.0,22.3788,22.4124,22.1693,22.2699,113800.0
2009-08-14 11:00:00,26.57,26.81,26.57,26.69,87000.0,22.2699,22.471,22.2699,22.3705,87000.0
2009-08-14 11:30:00,26.69,26.81,26.63,26.69,70600.0,22.3705,22.471,22.3202,22.3705,70600.0
2009-08-14 12:00:00,26.68,26.75,26.6,26.62,66300.0,22.3621,22.4207,22.295,22.3118,66300.0
2009-08-14 12:30:00,26.6,26.75,26.56,26.74,97200.0,22.295,22.4207,22.2615,22.4124,97200.0
2009-08-14 13:00:00,26.75,26.75,26.65,26.73,36600.0,22.4207,22.4207,22.3369,22.404,36600.0
2009-08-14 13:30:00,26.72,26.74,26.67,26.72,27900.0,22.3956,22.4124,22.3537,22.3956,27900.0
2009-08-14 14:00:00,26.74,26.74,26.65,26.66,61300.0,22.4124,22.4124,22.3369,22.3453,61300.0
2009-08-14 14:30:00,26.66,26.72,26.65,26.67,52000.0,22.3453,22.3956,22.3369,22.3537,52000.0
2009-08-14 15:00:00,26.66,26.72,26.65,26.67,60100.0,22.3453,22.3956,22.3369,22.3537,60100.0
2009-08-14 15:30:00,26.68,26.73,26.66,26.7,270500.0,22.3621,22.404,22.3453,22.3788,270500.0
2009-08-17 09:30:00,25.97,26.21,24.23,25.31,521000.0,21.767,21.9681,20.3086,21.2138,521000.0
2009-08-17 10:00:00,25.31,25.5,25.12,25.27,185900.0,21.2138,21.373,21.0545,21.1803,185900.0
2009-08-17 10:30:00,25.31,25.57,25.12,25.24,117900.0,21.2138,21.4317,21.0545,21.1551,117900.0
2009-08-17 11:00:00,25.23,25.23,25.02,25.15,203300.0,21.1467,21.1467,20.9707,21.0797,203300.0
2009-08-17 11:30:00,25.15,25.2,25.08,25.16,67600.0,21.0797,21.1216,21.021,21.0881,67600.0
2009-08-17 12:00:00,25.17,25.28,25.1,25.16,62700.0,21.0965,21.1887,21.0378,21.0881,62700.0
2009-08-17 12:30:00,25.14,25.22,25.08,25.11,60100.0,21.0713,21.1384,21.021,21.0462,60100.0
2009-08-17 13:00:00,25.11,25.24,25.07,25.21,68600.0,21.0462,21.1551,21.0126,21.13,68600.0
2009-08-17 13:30:00,25.22,25.28,25.1,25.25,87300.0,21.1384,21.1887,21.0378,21.1635,87300.0
2009-08-17 14:00:00,25.24,25.24,25.11,25.16,59700.0,21.1551,21.1551,21.0462,21.0881,59700.0
2009-08-17 14:30:00,25.16,25.25,25.14,25.22,98400.0,21.0881,21.1635,21.0713,21.1384,98400.0
2009-08-17 15:00:00,25.22,25.26,25.07,25.1,159300.0,21.1384,21.1719,21.0126,21.0378,159300.0
2009-08-17 15:30:00,25.1,25.26,25.0,25.18,441300.0,21.0378,21.1719,20.954,21.1048,441300.0
2009-08-18 09:30:00,25.33,26.0,25.27,25.3,237400.0,21.2306,21.7921,21.1803,21.2054,237400.0
2009-08-18 10:00:00,25.32,25.74,25.29,25.55,146500.0,21.2222,21.5742,21.197,21.415,146500.0
2009-08-18 10:30:00,25.55,25.77,25.54,25.74,103600.0,21.415,21.5994,21.4066,21.5742,103600.0
2009-08-18 11:00:00,25.74,26.0,25.72,25.99,142800.0,21.5742,21.7921,21.5574,21.7837,142800.0
2009-08-18 11:30:00,25.99,26.11,25.97,26.04,64600.0,21.7837,21.8843,21.767,21.8257,64600.0
2009-08-18 12:00:00,26.04,26.23,26.01,26.22,86500.0,21.8257,21.9849,21.8005,21.9765,86500.0
2009-08-18 12:30:00,26.23,26.29,26.18,26.24,50500.0,21.9849,22.0352,21.943,21.9933,50500.0
2009-08-18 13:00:00,26.23,26.27,26.12,26.14,60700.0,21.9849,22.0184,21.8927,21.9095,60700.0
2009-08-18 13:30:00,26.14,26.22,26.03,26.22,43400.0,21.9095,21.9765,21.8173,21.9765,43400.0
2009-08-18 14:00:00,26.22,26.31,26.21,26.31,63200.0,21.9765,22.052,21.9681,22.052,63200.0
2009-08-18 14:30:00,26.31,26.38,26.27,26.38,66000.0,22.052,22.1106,22.0184,22.1106,66000.0
2009-08-18 15:00:00,26.39,26.49,26.34,26.36,169100.0,22.119,22.2028,22.0771,22.0939,169100.0
2009-08-18 15:30:00,26.34,26.58,26.34,26.55,361200.0,22.0771,22.2783,22.0771,22.2531,361200.0
2009-08-19 09:30:00,25.99,26.21,25.65,26.1,168500.0,21.7837,21.9681,21.4988,21.8759,168500.0
2009-08-19 10:00:00,26.1,26.41,25.95,26.04,123900.0,21.8759,22.1358,21.7502,21.8257,123900.0
2009-08-19 10:30:00,26.07,26.46,26.07,26.4,112300.0,21.8508,22.1777,21.8508,22.1274,112300.0
2009-08-19 11:00:00,26.39,26.44,26.16,26.33,116500.0,22.119,22.1609,21.9262,22.0687,116500.0
2009-08-19 11:30:00,26.33,26.49,26.29,26.31,115400.0,22.0687,22.2028,22.0352,22.052,115400.0
2009-08-19 12:00:00,26.3,26.45,26.18,26.42,123600.0,22.0436,22.1693,21.943,22.1442,123600.0
2009-08-19 12:30:00,26.42,26.69,26.42,26.56,66100.0,22.1442,22.3705,22.1442,22.2615,66100.0
2009-08-19 13:00:00,26.55,26.55,26.4,26.45,80900.0,22.2531,22.2531,22.1274,22.1693,80900.0
2009-08-19 13:30:00,26.44,26.44,26.28,26.39,126800.0,22.1609,22.1609,22.0268,22.119,126800.0
2009-08-19 14:00:00,26.4,26.43,26.28,26.37,55500.0,22.1274,22.1525,22.0268,22.1022,55500.0
2009-08-19 14:30:00,26.4,26.42,26.32,26.4,55100.0,22.1274,22.1442,22.0603,22.1274,55100.0
2009-08-19 15:00:00,26.4,26.4,26.28,26.38,102400.0,22.1274,22.1274,22.0268,22.1106,102400.0
2009-08-19 15:30:00,26.38,26.4,26.28,26.33,193700.0,22.1106,22.1274,22.0268,22.0687,193700.0
2009-08-20 09:30:00,26.34,26.86,26.02,26.64,144300.0,22.0771,22.5129,21.8089,22.3286,144300.0
2009-08-20 10:00:00,26.69,26.73,26.3,26.33,130800.0,22.3705,22.404,22.0436,22.0687,130800.0
2009-08-20 10:30:00,26.35,26.59,26.28,26.54,108100.0,22.0855,22.2866,22.0268,22.2447,108100.0
2009-08-20 11:00:00,26.53,26.6,26.48,26.6,56700.0,22.2364,22.295,22.1944,22.295,56700.0
2009-08-20 11:30:00,26.61,26.61,26.36,26.48,90200.0,22.3034,22.3034,22.0939,22.1944,90200.0
2009-08-20 12:00:00,26.49,26.6,26.48,26.59,78800.0,22.2028,22.295,22.1944,22.2866,78800.0
2009-08-20 12:30:00,26.58,26.64,26.52,26.54,104100.0,22.2783,22.3286,22.228,22.2447,104100.0
2009-08-20 13:00:00,26.55,26.55,26.41,26.53,56600.0,22.2531,22.2531,22.1358,22.2364,56600.0
2009-08-20 13:30:00,26.53,26.7,26.5,26.69,57300.0,22.2364,22.3788,22.2112,22.3705,57300.0
2009-08-20 14:00:00,26.69,26.71,26.52,26.54,46200.0,22.3705,22.3872,22.228,22.2447,46200.0
2009-08-20 14:30:00,26.53,26.63,26.5,26.56,92500.0,22.2364,22.3202,22.2112,22.2615,92500.0
2009-08-20 15:00:00,26.54,26.68,26.53,26.56,78500.0,22.2447,22.3621,22.2364,22.2615,78500.0
2009-08-20 15:30:00,26.56,26.68,26.52,26.56,323200.0,22.2615,22.3621,22.228,22.2615,323200.0
2009-08-21 09:30:00,26.81,26.97,26.4,26.48,146300.0,22.471,22.6051,22.1274,22.1944,146300.0
2009-08-21 10:00:00,26.5,26.75,26.45,26.49,213900.0,22.2112,22.4207,22.1693,22.2028,213900.0
2009-08-21 10:30:00,26.49,26.75,26.48,26.68,101100.0,22.2028,22.4207,22.1944,22.3621,101100.0
2009-08-21 11:00:00,26.68,26.71,26.51,26.51,63900.0,22.3621,22.3872,22.2196,22.2196,63900.0
2009-08-21 11:30:00,26.51,26.7,26.47,26.65,84400.0,22.2196,22.3788,22.1861,22.3369,84400.0
2009-08-21 12:00:00,26.65,26.8,26.61,26.77,67400.0,22.3369,22.4627,22.3034,22.4375,67400.0
2009-08-21 12:30:00,26.78,26.9,26.76,26.86,54200.0,22.4459,22.5465,22.4291,22.5129,54200.0
2009-08-21 13:00:00,26.86,26.88,26.73,26.73,29100.0,22.5129,22.5297,22.404,22.404,29100.0
2009-08-21 13:30:00,26.74,26.74,26.53,26.57,36300.0,22.4124,22.4124,22.2364,22.2699,36300.0
2009-08-21 14:00:00,26.57,26.69,26.53,26.58,79500.0,22.2699,22.3705,22.2364,22.2783,79500.0
2009-08-21 14:30:00,26.58,26.61,26.53,26.55,78900.0,22.2783,22.3034,22.2364,22.2531,78900.0
2009-08-21 15:00:00,26.55,26.76,26.53,26.73,99700.0,22.2531,22.4291,22.2364,22.404,99700.0
2009-08-21 15:30:00,26.73,26.99,26.72,26.87,422200.0,22.404,22.6219,22.3956,22.5213,422200.0
2009-08-24 09:30:00,27.01,27.37,26.62,26.81,218100.0,22.6387,22.9404,22.3118,22.471,218100.0
2009-08-24 10:00:00,26.8,27.01,26.71,26.9,104000.0,22.4627,22.6387,22.3872,22.5465,104000.0
2009-08-24 10:30:00,26.89,26.95,26.7,26.84,74200.0,22.5381,22.5884,22.3788,22.4962,74200.0
2009-08-24 11:00:00,26.84,26.95,26.82,26.93,55900.0,22.4962,22.5884,22.4794,22.5716,55900.0
2009-08-24 11:30:00,26.93,27.02,26.74,26.75,65800.0,22.5716,22.6471,22.4124,22.4207,65800.0
2009-08-24 12:00:00,26.75,26.92,26.74,26.84,52200.0,22.4207,22.5632,22.4124,22.4962,52200.0
2009-08-24 12:30:00,26.82,26.89,26.7,26.78,42100.0,22.4794,22.5381,22.3788,22.4459,42100.0
2009-08-24 13:00:00,26.8,26.81,26.36,26.36,98100.0,22.4627,22.471,22.0939,22.0939,98100.0
2009-08-24 13:30:00,26.36,26.5,26.35,26.39,48800.0,22.0939,22.2112,22.0855,22.119,48800.0
2009-08-24 14:00:00,26.39,26.61,26.36,26.59,51300.0,22.119,22.3034,22.0939,22.2866,51300.0
2009-08-24 14:30:00,26.59,26.79,26.58,26.74,78800.0,22.2866,22.4543,22.2783,22.4124,78800.0
2009-08-24 15:00:00,26.74,26.74,26.52,26.65,153400.0,22.4124,22.4124,22.228,22.3369,153400.0
2009-08-24 15:30:00,26.65,26.76,26.49,26.62,390100.0,22.3369,22.4291,22.2028,22.3118,390100.0
2009-08-25 09:30:00,26.92,27.65,26.74,27.65,263100.0,22.5632,23.1751,22.4124,23.1751,263100.0
2009-08-25 10:00:00,27.66,27.97,27.48,27.56,253800.0,23.1835,23.4433,23.0326,23.0997,253800.0
2009-08-25 10:30:00,27.57,27.97,27.56,27.61,198400.0,23.108,23.4433,23.0997,23.1416,198400.0
2009-08-25 11:00:00,27.62,27.8,27.56,27.71,83900.0,23.1499,23.3008,23.0997,23.2254,83900.0
2009-08-25 11:30:00,27.69,27.93,27.66,27.89,85200.0,23.2086,23.4098,23.1835,23.3762,85200.0
2009-08-25 12:00:00,27.89,28.19,27.89,28.08,154000.0,23.3762,23.6277,23.3762,23.5355,154000.0
2009-08-25 12:30:00,28.08,28.16,28.02,28.08,71700.0,23.5355,23.6026,23.4852,23.5355,71700.0
2009-08-25 13:00:00,28.04,28.18,27.85,27.9,99900.0,23.502,23.6193,23.3427,23.3846,99900.0
2009-08-25 13:30:00,27.89,28.0,27.87,27.91,73200.0,23.3762,23.4684,23.3595,23.393,73200.0
2009-08-25 14:00:00,27.92,28.0,27.88,27.94,73400.0,23.4014,23.4684,23.3679,23.4182,73400.0
2009-08-25 14:30:00,27.93,28.06,27.82,28.04,115600.0,23.4098,23.5187,23.3176,23.502,115600.0
2009-08-25 15:00:00,28.06,28.14,28.0,28.02,120700.0,23.5187,23.5858,23.4684,23.4852,120700.0
2009-08-25 15:30:00,28.02,28.22,27.9,28.19,507700.0,23.4852,23.6528,23.3846,23.6277,507700.0
2009-08-26 09:30:00,28.21,28.38,27.27,27.62,285600.0,23.6445,23.7869,22.8566,23.1499,285600.0
2009-08-26 10:00:00,27.64,28.22,27.61,28.03,158900.0,23.1667,23.6528,23.1416,23.4936,158900.0
2009-08-26 10:30:00,28.05,28.11,27.73,27.78,117000.0,23.5104,23.5606,23.2421,23.2841,117000.0
2009-08-26 11:00:00,27.77,27.81,27.48,27.6,119900.0,23.2757,23.3092,23.0326,23.1332,119900.0
2009-08-26 11:30:00,27.6,27.63,27.35,27.42,87100.0,23.1332,23.1583,22.9236,22.9823,87100.0
2009-08-26 12:00:00,27.43,27.68,27.4,27.6,60800.0,22.9907,23.2002,22.9656,23.1332,60800.0
2009-08-26 12:30:00,27.62,27.62,27.34,27.42,123300.0,23.1499,23.1499,22.9153,22.9823,123300.0
2009-08-26 13:00:00,27.41,27.5,27.3,27.44,115400.0,22.9739,23.0494,22.8817,22.9991,115400.0
2009-08-26 13:30:00,27.46,27.69,27.45,27.69,95600.0,23.0158,23.2086,23.0075,23.2086,95600.0
2009-08-26 14:00:00,27.71,27.73,27.44,27.45,104000.0,23.2254,23.2421,22.9991,23.0075,104000.0
2009-08-26 14:30:00,27.43,27.63,27.35,27.49,105500.0,22.9907,23.1583,22.9236,23.041,105500.0
2009-08-26 15:00:00,27.44,27.56,27.4,27.5,97900.0,22.9991,23.0997,22.9656,23.0494,97900.0
2009-08-26 15:30:00,27.49,27.6,27.43,27.54,211300.0,23.041,23.1332,22.9907,23.0829,211300.0
2009-08-27 09:30:00,28.5,30.95,28.5,30.65,1230900.0,23.8875,25.941,23.8875,25.6896,1230900.0
2009-08-27 10:00:00,30.64,31.88,30.26,31.43,1259200.0,25.6812,26.7205,25.3627,26.3433,1259200.0
2009-08-27 10:30:00,31.44,31.77,31.32,31.73,760700.0,26.3517,26.6283,26.2511,26.5948,760700.0
2009-08-27 11:00:00,31.71,32.25,31.63,32.05,887100.0,26.578,27.0306,26.511,26.863,887100.0
2009-08-27 11:30:00,32.05,32.84,31.97,32.78,803500.0,26.863,27.5251,26.7959,27.4748,803500.0
2009-08-27 12:00:00,32.79,33.2,32.72,33.19,733700.0,27.4832,27.8269,27.4246,27.8185,733700.0
2009-08-27 12:30:00,33.19,33.32,33.06,33.27,345600.0,27.8185,27.9275,27.7095,27.8855,345600.0
2009-08-27 13:00:00,33.25,34.2,33.25,33.63,1165600.0,27.8688,28.665,27.8688,28.1873,1165600.0
2009-08-27 13:30:00,33.63,33.85,33.2,33.49,740100.0,28.1873,28.3717,27.8269,28.0699,740100.0
2009-08-27 14:00:00,33.49,33.54,33.3,33.5,327700.0,28.0699,28.1118,27.9107,28.0783,327700.0
2009-08-27 14:30:00,33.49,33.85,33.34,33.47,372000.0,28.0699,28.3717,27.9442,28.0532,372000.0
2009-08-27 15:00:00,33.47,34.0,33.44,33.75,606500.0,28.0532,28.4974,28.028,28.2879,606500.0
2009-08-27 15:30:00,33.76,34.3,33.72,34.18,1012700.0,28.2962,28.7488,28.2627,28.6483,1012700.0
2009-08-28 09:30:00,34.34,34.99,33.42,33.49,764900.0,28.7824,29.3272,28.0113,28.0699,764900.0
2009-08-28 10:00:00,33.51,34.2,33.29,33.6,410800.0,28.0867,28.665,27.9023,28.1621,410800.0
2009-08-28 10:30:00,33.6,33.94,33.37,33.77,232900.0,28.1621,28.4471,27.9694,28.3046,232900.0
2009-08-28 11:00:00,33.78,33.96,33.61,33.7,131300.0,28.313,28.4639,28.1705,28.246,131300.0
2009-08-28 11:30:00,33.68,33.73,33.0,33.6,165000.0,28.2292,28.2711,27.6592,28.1621,165000.0
2009-08-28 12:00:00,33.61,33.73,33.13,33.35,182600.0,28.1705,28.2711,27.7682,27.9526,182600.0
2009-08-28 12:30:00,33.34,33.59,33.27,33.53,128900.0,27.9442,28.1538,27.8855,28.1035,128900.0
2009-08-28 13:00:00,33.52,33.66,33.25,33.49,135500.0,28.0951,28.2124,27.8688,28.0699,135500.0
2009-08-28 13:30:00,33.49,33.58,33.45,33.49,92200.0,28.0699,28.1454,28.0364,28.0699,92200.0
2009-08-28 14:00:00,33.49,33.54,33.4,33.48,144200.0,28.0699,28.1118,27.9945,28.0616,144200.0
2009-08-28 14:30:00,33.47,33.6,33.41,33.56,187400.0,28.0532,28.1621,28.0029,28.1286,187400.0
2009-08-28 15:00:00,33.55,33.73,33.55,33.65,275400.0,28.1202,28.2711,28.1202,28.204,275400.0
2009-08-28 15:30:00,33.66,33.75,33.44,33.69,455800.0,28.2124,28.2879,28.028,28.2376,455800.0
2009-08-31 09:30:00,32.78,33.29,32.2,32.87,419600.0,27.4748,27.9023,26.9887,27.5503,419600.0
2009-08-31 10:00:00,32.87,33.48,32.71,33.28,216500.0,27.5503,28.0616,27.4162,27.8939,216500.0
2009-08-31 10:30:00,33.29,33.76,33.13,33.67,170600.0,27.9023,28.2962,27.7682,28.2208,170600.0
2009-08-31 11:00:00,33.65,33.74,33.31,33.38,131900.0,28.204,28.2795,27.9191,27.9777,131900.0
2009-08-31 11:30:00,33.4,33.69,33.31,33.63,94300.0,27.9945,28.2376,27.9191,28.1873,94300.0
2009-08-31 12:00:00,33.63,33.7,33.32,33.55,169800.0,28.1873,28.246,27.9275,28.1202,169800.0
2009-08-31 12:30:00,33.57,33.69,33.53,33.67,97500.0,28.137,28.2376,28.1035,28.2208,97500.0
2009-08-31 13:00:00,33.67,33.74,33.4,33.43,124800.0,28.2208,28.2795,27.9945,28.0196,124800.0
2009-08-31 13:30:00,33.43,33.46,33.07,33.19,139000.0,28.0196,28.0448,27.7179,27.8185,139000.0
2009-08-31 14:00:00,33.18,33.25,33.09,33.21,96800.0,27.8101,27.8688,27.7347,27.8353,96800.0
2009-08-31 14:30:00,33.21,33.63,33.21,33.61,146500.0,27.8353,28.1873,27.8353,28.1705,146500.0
2009-08-31 15:00:00,33.61,33.69,33.44,33.58,197000.0,28.1705,28.2376,28.028,28.1454,197000.0
2009-08-31 15:30:00,33.57,33.65,33.39,33.62,401000.0,28.137,28.204,27.9861,28.1789,401000.0
2009-09-01 09:30:00,33.21,34.14,32.9,33.91,279800.0,27.8353,28.6147,27.5754,28.422,279800.0
2009-09-01 10:00:00,33.94,34.24,33.31,33.32,305500.0,28.4471,28.6986,27.9191,27.9275,305500.0
2009-09-01 10:30:00,33.32,33.37,32.52,32.7,297700.0,27.9275,27.9694,27.2569,27.4078,297700.0
2009-09-01 11:00:00,32.66,32.67,32.02,32.05,266400.0,27.3743,27.3826,26.8378,26.863,266400.0
2009-09-01 11:30:00,32.05,32.32,31.76,32.07,285100.0,26.863,27.0893,26.6199,26.8798,285100.0
2009-09-01 12:00:00,32.02,32.17,31.63,31.7,155300.0,26.8378,26.9636,26.511,26.5696,155300.0
2009-09-01 12:30:00,31.73,32.04,31.64,31.88,129200.0,26.5948,26.8546,26.5193,26.7205,129200.0
2009-09-01 13:00:00,31.9,31.97,31.59,31.9,94500.0,26.7373,26.7959,26.4774,26.7373,94500.0
2009-09-01 13:30:00,31.89,31.92,31.62,31.79,85000.0,26.7289,26.754,26.5026,26.6451,85000.0
2009-09-01 14:00:00,31.76,31.85,31.61,31.69,83000.0,26.6199,26.6954,26.4942,26.5613,83000.0
2009-09-01 14:30:00,31.68,31.8,31.6,31.69,113600.0,26.5529,26.6534,26.4858,26.5613,113600.0
2009-09-01 15:00:00,31.69,31.86,31.53,31.59,187500.0,26.5613,26.7037,26.4271,26.4774,187500.0
2009-09-01 15:30:00,31.58,31.76,31.29,31.53,447000.0,26.4691,26.6199,26.226,26.4271,447000.0
2009-09-02 09:30:00,31.32,32.16,30.55,31.67,390300.0,26.2511,26.9552,25.6058,26.5445,390300.0
2009-09-02 10:00:00,31.63,31.79,31.35,31.45,168100.0,26.511,26.6451,26.2763,26.3601,168100.0
2009-09-02 10:30:00,31.46,31.97,31.44,31.82,174800.0,26.3685,26.7959,26.3517,26.6702,174800.0
2009-09-02 11:00:00,31.81,32.0,31.57,31.98,124400.0,26.6618,26.8211,26.4607,26.8043,124400.0
2009-09-02 11:30:00,32.0,32.14,31.82,32.03,80500.0,26.8211,26.9384,26.6702,26.8462,80500.0
2009-09-02 12:00:00,32.02,32.05,31.79,32.0,56900.0,26.8378,26.863,26.6451,26.8211,56900.0
2009-09-02 12:30:00,31.97,32.03,31.8,31.88,54400.0,26.7959,26.8462,26.6534,26.7205,54400.0
2009-09-02 13:00:00,31.89,31.93,31.7,31.88,68300.0,26.7289,26.7624,26.5696,26.7205,68300.0
2009-09-02 13:30:00,31.85,31.89,31.63,31.63,66900.0,26.6954,26.7289,26.511,26.511,66900.0
2009-09-02 14:00:00,31.65,31.8,31.58,31.73,87500.0,26.5277,26.6534,26.4691,26.5948,87500.0
2009-09-02 14:30:00,31.73,31.9,31.67,31.7,82100.0,26.5948,26.7373,26.5445,26.5696,82100.0
2009-09-02 15:00:00,31.66,31.87,31.6,31.64,87600.0,26.5361,26.7121,26.4858,26.5193,87600.0
2009-09-02 15:30:00,31.65,31.77,31.49,31.63,266100.0,26.5277,26.6283,26.3936,26.511,266100.0
2009-09-03 09:30:00,31.99,32.54,31.81,32.42,208000.0,26.8127,27.2737,26.6618,27.1731,208000.0
2009-09-03 10:00:00,32.44,32.56,31.54,31.7,138900.0,27.1899,27.2905,26.4355,26.5696,138900.0
2009-09-03 10:30:00,31.67,31.99,31.59,31.97,89000.0,26.5445,26.8127,26.4774,26.7959,89000.0
2009-09-03 11:00:00,31.99,32.51,31.92,32.41,121100.0,26.8127,27.2485,26.754,27.1647,121100.0
2009-09-03 11:30:00,32.4,32.51,32.11,32.3,91000.0,27.1563,27.2485,26.9133,27.0725,91000.0
2009-09-03 12:00:00,32.25,32.38,32.13,32.14,37500.0,27.0306,27.1396,26.93,26.9384,37500.0
2009-09-03 12:30:00,32.14,32.14,32.07,32.14,49200.0,26.9384,26.9384,26.8798,26.9384,49200.0
2009-09-03 13:00:00,32.14,32.38,32.14,32.31,46100.0,26.9384,27.1396,26.9384,27.0809,46100.0
2009-09-03 13:30:00,32.33,32.37,32.08,32.13,66400.0,27.0977,27.1312,26.8881,26.93,66400.0
2009-09-03 14:00:00,32.14,32.26,32.05,32.05,34400.0,26.9384,27.039,26.863,26.863,34400.0
2009-09-03 14:30:00,32.06,32.14,31.86,32.01,53900.0,26.8714,26.9384,26.7037,26.8295,53900.0
2009-09-03 15:00:00,32.03,32.26,32.01,32.24,69300.0,26.8462,27.039,26.8295,27.0222,69300.0
2009-09-03 15:30:00,32.24,32.62,32.24,32.61,199800.0,27.0222,27.3407,27.0222,27.3324,199800.0
2009-09-04 09:30:00,32.68,32.8,31.92,32.01,113500.0,27.391,27.4916,26.754,26.8295,113500.0
2009-09-04 10:00:00,32.07,32.64,32.01,32.58,75100.0,26.8798,27.3575,26.8295,27.3072,75100.0
2009-09-04 10:30:00,32.55,32.69,32.45,32.69,74500.0,27.2821,27.3994,27.1983,27.3994,74500.0
2009-09-04 11:00:00,32.69,32.69,32.23,32.23,91700.0,27.3994,27.3994,27.0139,27.0139,91700.0
2009-09-04 11:30:00,32.21,32.69,32.2,32.67,73200.0,26.9971,27.3994,26.9887,27.3826,73200.0
2009-09-04 12:00:00,32.7,32.93,32.66,32.69,116000.0,27.4078,27.6006,27.3743,27.3994,116000.0
2009-09-04 12:30:00,32.71,32.82,32.59,32.74,75200.0,27.4162,27.5084,27.3156,27.4413,75200.0
2009-09-04 13:00:00,32.74,32.85,32.61,32.67,149100.0,27.4413,27.5335,27.3324,27.3826,149100.0
2009-09-04 13:30:00,32.67,32.67,32.32,32.37,187800.0,27.3826,27.3826,27.0893,27.1312,187800.0
2009-09-04 14:00:00,32.38,32.49,32.26,32.28,84600.0,27.1396,27.2318,27.039,27.0558,84600.0
2009-09-04 14:30:00,32.25,32.32,32.07,32.2,143200.0,27.0306,27.0893,26.8798,26.9887,143200.0
2009-09-04 15:00:00,32.2,32.21,31.92,32.15,220200.0,26.9887,26.9971,26.754,26.9468,220200.0
2009-09-04 15:30:00,32.16,32.36,32.09,32.36,411600.0,26.9552,27.1228,26.8965,27.1228,411600.0
2009-09-08 09:30:00,32.67,32.86,32.16,32.39,185500.0,27.3826,27.5419,26.9552,27.148,185500.0
2009-09-08 10:00:00,32.32,32.45,31.92,32.29,128700.0,27.0893,27.1983,26.754,27.0641,128700.0
2009-09-08 10:30:00,32.32,32.79,32.32,32.75,119700.0,27.0893,27.4832,27.0893,27.4497,119700.0
2009-09-08 11:00:00,32.75,32.79,32.51,32.7,78600.0,27.4497,27.4832,27.2485,27.4078,78600.0
2009-09-08 11:30:00,32.68,32.71,32.23,32.36,91400.0,27.391,27.4162,27.0139,27.1228,91400.0
2009-09-08 12:00:00,32.35,32.67,32.35,32.52,81800.0,27.1144,27.3826,27.1144,27.2569,81800.0
2009-09-08 12:30:00,32.5,32.54,32.41,32.49,29900.0,27.2402,27.2737,27.1647,27.2318,29900.0
2009-09-08 13:00:00,32.48,32.5,32.41,32.49,47200.0,27.2234,27.2402,27.1647,27.2318,47200.0
2009-09-08 13:30:00,32.49,32.49,31.46,31.79,681800.0,27.2318,27.2318,26.3685,26.6451,681800.0
2009-09-08 14:00:00,31.8,31.88,31.15,31.3,428600.0,26.6534,26.7205,26.1086,26.2344,428600.0
2009-09-08 14:30:00,31.31,31.59,31.02,31.43,453000.0,26.2428,26.4774,25.9997,26.3433,453000.0
2009-09-08 15:00:00,31.45,31.49,30.86,31.0,370900.0,26.3601,26.3936,25.8656,25.9829,370900.0
2009-09-08 15:30:00,30.99,31.46,30.99,31.34,740800.0,25.9745,26.3685,25.9745,26.2679,740800.0
2009-09-09 09:30:00,30.79,31.93,30.79,31.52,321900.0,25.8069,26.7624,25.8069,26.4188,321900.0
2009-09-09 10:00:00,31.54,32.28,31.53,32.03,181600.0,26.4355,27.0558,26.4271,26.8462,181600.0
2009-09-09 10:30:00,32.08,32.31,31.95,32.1,99100.0,26.8881,27.0809,26.7792,26.9049,99100.0
2009-09-09 11:00:00,32.11,32.5,32.09,32.45,142600.0,26.9133,27.2402,26.8965,27.1983,142600.0
2009-09-09 11:30:00,32.47,32.54,32.17,32.24,144200.0,27.215,27.2737,26.9636,27.0222,144200.0
2009-09-09 12:00:00,32.23,32.49,32.18,32.49,135200.0,27.0139,27.2318,26.972,27.2318,135200.0
2009-09-09 12:30:00,32.48,32.6,32.46,32.5,109700.0,27.2234,27.324,27.2066,27.2402,109700.0
2009-09-09 13:00:00,32.5,32.61,32.28,32.39,93900.0,27.2402,27.3324,27.0558,27.148,93900.0
2009-09-09 13:30:00,32.36,32.47,32.3,32.44,71800.0,27.1228,27.215,27.0725,27.1899,71800.0
2009-09-09 14:00:00,32.45,32.5,32.01,32.1,97300.0,27.1983,27.2402,26.8295,26.9049,97300.0
2009-09-09 14:30:00,32.1,32.22,32.0,32.14,121800.0,26.9049,27.0055,26.8211,26.9384,121800.0
2009-09-09 15:00:00,32.13,32.33,32.07,32.28,129200.0,26.93,27.0977,26.8798,27.0558,129200.0
2009-09-09 15:30:00,32.27,32.47,32.13,32.31,239900.0,27.0474,27.215,26.93,27.0809,239900.0
2009-09-10 09:30:00,32.25,32.94,32.01,32.52,183200.0,27.0306,27.609,26.8295,27.2569,183200.0
2009-09-10 10:00:00,32.51,32.65,32.0,32.21,127700.0,27.2485,27.3659,26.8211,26.9971,127700.0
2009-09-10 10:30:00,32.22,32.57,32.05,32.34,182700.0,27.0055,27.2988,26.863,27.1061,182700.0
2009-09-10 11:00:00,32.34,32.56,32.26,32.42,56700.0,27.1061,27.2905,27.039,27.1731,56700.0
2009-09-10 11:30:00,32.43,32.67,32.38,32.51,53100.0,27.1815,27.3826,27.1396,27.2485,53100.0
2009-09-10 12:00:00,32.51,32.57,32.3,32.43,67200.0,27.2485,27.2988,27.0725,27.1815,67200.0
2009-09-10 12:30:00,32.42,32.6,32.39,32.58,31700.0,27.1731,27.324,27.148,27.3072,31700.0
2009-09-10 13:00:00,32.58,32.68,32.49,32.57,66300.0,27.3072,27.391,27.2318,27.2988,66300.0
2009-09-10 13:30:00,32.59,33.15,32.51,33.12,250600.0,27.3156,27.785,27.2485,27.7598,250600.0
2009-09-10 14:00:00,33.12,33.13,32.8,32.82,64700.0,27.7598,27.7682,27.4916,27.5084,64700.0
2009-09-10 14:30:00,32.84,32.9,32.77,32.86,61900.0,27.5251,27.5754,27.4665,27.5419,61900.0
2009-09-10 15:00:00,32.87,32.88,32.69,32.77,91100.0,27.5503,27.5587,27.3994,27.4665,91100.0
2009-09-10 15:30:00,32.77,32.95,32.72,32.9,179500.0,27.4665,27.6173,27.4246,27.5754,179500.0
2009-09-11 09:30:00,33.19,33.39,32.69,32.92,151400.0,27.8185,27.9861,27.3994,27.5922,151400.0
2009-09-11 10:00:00,32.96,32.97,32.12,32.2,201600.0,27.6257,27.6341,26.9217,26.9887,201600.0
2009-09-11 10:30:00,32.25,32.52,32.25,32.51,60800.0,27.0306,27.2569,27.0306,27.2485,60800.0
2009-09-11 11:00:00,32.51,32.53,32.05,32.06,106200.0,27.2485,27.2653,26.863,26.8714,106200.0
2009-09-11 11:30:00,32.1,32.1,31.77,31.91,176700.0,26.9049,26.9049,26.6283,26.7456,176700.0
2009-09-11 12:00:00,31.89,31.92,31.5,31.56,109000.0,26.7289,26.754,26.402,26.4523,109000.0
2009-09-11 12:30:00,31.56,31.71,31.3,31.65,176900.0,26.4523,26.578,26.2344,26.5277,176900.0
2009-09-11 13:00:00,31.65,31.91,31.61,31.77,71300.0,26.5277,26.7456,26.4942,26.6283,71300.0
2009-09-11 13:30:00,31.8,31.88,31.55,31.58,66000.0,26.6534,26.7205,26.4439,26.4691,66000.0
2009-09-11 14:00:00,31.61,31.76,31.59,31.66,67000.0,26.4942,26.6199,26.4774,26.5361,67000.0
2009-09-11 14:30:00,31.69,31.7,31.37,31.43,89800.0,26.5613,26.5696,26.293,26.3433,89800.0
2009-09-11 15:00:00,31.43,31.52,31.4,31.43,140900.0,26.3433,26.4188,26.3182,26.3433,140900.0
2009-09-11 15:30:00,31.44,31.74,31.32,31.6,425700.0,26.3517,26.6032,26.2511,26.4858,425700.0
2009-09-14 09:30:00,31.61,31.9,30.85,31.62,186300.0,26.4942,26.7373,25.8572,26.5026,186300.0
2009-09-14 10:00:00,31.62,31.68,31.3,31.61,116200.0,26.5026,26.5529,26.2344,26.4942,116200.0
2009-09-14 10:30:00,31.61,32.0,31.58,31.89,68500.0,26.4942,26.8211,26.4691,26.7289,68500.0
2009-09-14 11:00:00,31.91,31.93,31.65,31.69,99300.0,26.7456,26.7624,26.5277,26.5613,99300.0
2009-09-14 11:30:00,31.7,31.77,31.3,31.38,148300.0,26.5696,26.6283,26.2344,26.3014,148300.0
2009-09-14 12:00:00,31.37,31.63,31.34,31.58,66400.0,26.293,26.511,26.2679,26.4691,66400.0
2009-09-14 12:30:00,31.58,31.62,31.44,31.57,43200.0,26.4691,26.5026,26.3517,26.4607,43200.0
2009-09-14 13:00:00,31.55,31.55,31.45,31.55,48600.0,26.4439,26.4439,26.3601,26.4439,48600.0
2009-09-14 13:30:00,31.55,31.58,31.46,31.58,111200.0,26.4439,26.4691,26.3685,26.4691,111200.0
2009-09-14 14:00:00,31.58,31.69,31.52,31.69,127000.0,26.4691,26.5613,26.4188,26.5613,127000.0
2009-09-14 14:30:00,31.69,31.79,31.62,31.76,131400.0,26.5613,26.6451,26.5026,26.6199,131400.0
2009-09-14 15:00:00,31.76,32.08,31.76,31.98,191700.0,26.6199,26.8881,26.6199,26.8043,191700.0
2009-09-14 15:30:00,31.98,32.13,31.95,32.08,245200.0,26.8043,26.93,26.7792,26.8881,245200.0
2009-09-15 09:30:00,32.29,32.59,32.1,32.53,188500.0,27.0641,27.3156,26.9049,27.2653,188500.0
2009-09-15 10:00:00,32.51,32.54,32.16,32.54,121200.0,27.2485,27.2737,26.9552,27.2737,121200.0
2009-09-15 10:30:00,32.54,32.55,32.27,32.52,127500.0,27.2737,27.2821,27.0474,27.2569,127500.0
2009-09-15 11:00:00,32.51,32.6,32.32,32.46,122100.0,27.2485,27.324,27.0893,27.2066,122100.0
2009-09-15 11:30:00,32.46,32.83,32.46,32.69,126300.0,27.2066,27.5168,27.2066,27.3994,126300.0
2009-09-15 12:00:00,32.69,32.79,32.6,32.64,64800.0,27.3994,27.4832,27.324,27.3575,64800.0
2009-09-15 12:30:00,32.65,32.65,32.36,32.45,76900.0,27.3659,27.3659,27.1228,27.1983,76900.0
2009-09-15 13:00:00,32.46,32.65,32.39,32.45,59300.0,27.2066,27.3659,27.148,27.1983,59300.0
2009-09-15 13:30:00,32.48,32.54,32.44,32.52,24800.0,27.2234,27.2737,27.1899,27.2569,24800.0
2009-09-15 14:00:00,32.51,32.68,32.45,32.66,64200.0,27.2485,27.391,27.1983,27.3743,64200.0
2009-09-15 14:30:00,32.66,32.68,32.37,32.47,71800.0,27.3743,27.391,27.1312,27.215,71800.0
2009-09-15 15:00:00,32.48,32.59,32.37,32.52,101200.0,27.2234,27.3156,27.1312,27.2569,101200.0
2009-09-15 15:30:00,32.52,32.52,32.26,32.28,229500.0,27.2569,27.2569,27.039,27.0558,229500.0
2009-09-16 09:30:00,33.31,33.5,32.72,33.08,395900.0,27.9191,28.0783,27.4246,27.7263,395900.0
2009-09-16 10:00:00,33.09,33.46,33.01,33.14,176900.0,27.7347,28.0448,27.6676,27.7766,176900.0
2009-09-16 10:30:00,33.15,33.49,33.0,33.47,79300.0,27.785,28.0699,27.6592,28.0532,79300.0
2009-09-16 11:00:00,33.47,33.48,33.15,33.17,119400.0,28.0532,28.0616,27.785,27.8017,119400.0
2009-09-16 11:30:00,33.17,33.4,33.17,33.2,78200.0,27.8017,27.9945,27.8017,27.8269,78200.0
2009-09-16 12:00:00,33.2,33.32,33.08,33.17,115000.0,27.8269,27.9275,27.7263,27.8017,115000.0
2009-09-16 12:30:00,33.18,33.21,30.69,31.35,1717200.0,27.8101,27.8353,25.7231,26.2763,1717200.0
2009-09-16 13:00:00,31.35,32.1,31.03,32.01,962700.0,26.2763,26.9049,26.0081,26.8295,962700.0
2009-09-16 13:30:00,32.0,32.01,30.89,31.35,731600.0,26.8211,26.8295,25.8907,26.2763,731600.0
2009-09-16 14:00:00,31.33,31.68,31.25,31.44,220300.0,26.2595,26.5529,26.1925,26.3517,220300.0
2009-09-16 14:30:00,31.49,31.7,31.33,31.36,217200.0,26.3936,26.5696,26.2595,26.2847,217200.0
2009-09-16 15:00:00,31.37,31.44,31.22,31.44,224200.0,26.293,26.3517,26.1673,26.3517,224200.0
2009-09-16 15:30:00,31.43,31.84,31.43,31.72,413200.0,26.3433,26.687,26.3433,26.5864,413200.0
2009-09-17 09:30:00,31.87,32.52,31.87,32.52,221500.0,26.7121,27.2569,26.7121,27.2569,221500.0
2009-09-17 10:00:00,32.52,32.65,31.85,31.97,276400.0,27.2569,27.3659,26.6954,26.7959,276400.0
2009-09-17 10:30:00,31.98,32.2,31.8,31.84,120600.0,26.8043,26.9887,26.6534,26.687,120600.0
2009-09-17 11:00:00,31.85,32.1,31.62,32.04,127000.0,26.6954,26.9049,26.5026,26.8546,127000.0
2009-09-17 11:30:00,32.06,32.07,31.67,31.88,83000.0,26.8714,26.8798,26.5445,26.7205,83000.0
2009-09-17 12:00:00,31.88,31.9,31.4,31.72,64600.0,26.7205,26.7373,26.3182,26.5864,64600.0
2009-09-17 12:30:00,31.73,31.74,31.32,31.36,63700.0,26.5948,26.6032,26.2511,26.2847,63700.0
2009-09-17 13:00:00,31.35,31.5,31.19,31.33,73900.0,26.2763,26.402,26.1422,26.2595,73900.0
2009-09-17 13:30:00,31.34,31.63,31.23,31.58,41500.0,26.2679,26.511,26.1757,26.4691,41500.0
2009-09-17 14:00:00,31.55,31.56,31.44,31.47,68400.0,26.4439,26.4523,26.3517,26.3769,68400.0
2009-09-17 14:30:00,31.5,31.82,31.48,31.77,57600.0,26.402,26.6702,26.3852,26.6283,57600.0
2009-09-17 15:00:00,31.76,31.76,31.47,31.52,96000.0,26.6199,26.6199,26.3769,26.4188,96000.0
2009-09-17 15:30:00,31.51,31.53,31.3,31.43,233300.0,26.4104,26.4271,26.2344,26.3433,233300.0
2009-09-18 09:30:00,31.68,32.0,31.1,31.32,162700.0,26.5529,26.8211,26.0667,26.2511,162700.0
2009-09-18 10:00:00,31.34,31.5,31.15,31.37,47900.0,26.2679,26.402,26.1086,26.293,47900.0
2009-09-18 10:30:00,31.37,31.77,31.37,31.7,84000.0,26.293,26.6283,26.293,26.5696,84000.0
2009-09-18 11:00:00,31.76,31.76,31.45,31.51,34000.0,26.6199,26.6199,26.3601,26.4104,34000.0
2009-09-18 11:30:00,31.52,31.53,31.28,31.29,154600.0,26.4188,26.4271,26.2176,26.226,154600.0
2009-09-18 12:00:00,31.28,31.5,31.22,31.47,35200.0,26.2176,26.402,26.1673,26.3769,35200.0
2009-09-18 12:30:00,31.49,31.63,31.37,31.58,85300.0,26.3936,26.511,26.293,26.4691,85300.0
2009-09-18 13:00:00,31.57,31.73,31.54,31.66,79000.0,26.4607,26.5948,26.4355,26.5361,79000.0
2009-09-18 13:30:00,31.65,31.65,31.39,31.4,44300.0,26.5277,26.5277,26.3098,26.3182,44300.0
2009-09-18 14:00:00,31.4,31.5,31.3,31.37,65700.0,26.3182,26.402,26.2344,26.293,65700.0
2009-09-18 14:30:00,31.38,31.38,31.23,31.25,87000.0,26.3014,26.3014,26.1757,26.1925,87000.0
2009-09-18 15:00:00,31.28,31.31,31.14,31.15,148600.0,26.2176,26.2428,26.1003,26.1086,148600.0
2009-09-18 15:30:00,31.15,31.18,30.96,31.01,302700.0,26.1086,26.1338,25.9494,25.9913,302700.0
2009-09-21 09:30:00,30.59,30.9,30.02,30.12,239400.0,25.6393,25.8991,25.1615,25.2453,239400.0
2009-09-21 10:00:00,30.08,30.57,29.65,30.51,482700.0,25.2118,25.6225,24.8514,25.5722,482700.0
2009-09-21 10:30:00,30.52,30.73,30.36,30.63,103700.0,25.5806,25.7566,25.4465,25.6728,103700.0
2009-09-21 11:00:00,30.6,30.8,30.45,30.65,108800.0,25.6477,25.8153,25.5219,25.6896,108800.0
2009-09-21 11:30:00,30.65,30.8,30.51,30.62,136300.0,25.6896,25.8153,25.5722,25.6644,136300.0
2009-09-21 12:00:00,30.61,30.8,30.57,30.63,71600.0,25.656,25.8153,25.6225,25.6728,71600.0
2009-09-21 12:30:00,30.62,30.64,30.37,30.37,81700.0,25.6644,25.6812,25.4549,25.4549,81700.0
2009-09-21 13:00:00,30.36,30.43,30.25,30.31,119500.0,25.4465,25.5052,25.3543,25.4046,119500.0
2009-09-21 13:30:00,30.3,30.53,30.29,30.48,82400.0,25.3962,25.589,25.3878,25.5471,82400.0
2009-09-21 14:00:00,30.5,30.59,30.45,30.5,71300.0,25.5638,25.6393,25.5219,25.5638,71300.0
2009-09-21 14:30:00,30.5,30.61,30.48,30.52,74800.0,25.5638,25.656,25.5471,25.5806,74800.0
2009-09-21 15:00:00,30.52,30.66,30.5,30.59,103900.0,25.5806,25.6979,25.5638,25.6393,103900.0
2009-09-21 15:30:00,30.59,30.61,30.36,30.57,278600.0,25.6393,25.656,25.4465,25.6225,278600.0
2009-09-22 09:30:00,30.98,30.98,30.52,30.7,154400.0,25.9662,25.9662,25.5806,25.7315,154400.0
2009-09-22 10:00:00,30.63,30.81,30.45,30.58,141200.0,25.6728,25.8237,25.5219,25.6309,141200.0
2009-09-22 10:30:00,30.62,30.76,30.42,30.69,117800.0,25.6644,25.7818,25.4968,25.7231,117800.0
2009-09-22 11:00:00,30.69,30.78,30.57,30.6,119400.0,25.7231,25.7985,25.6225,25.6477,119400.0
2009-09-22 11:30:00,30.58,30.83,30.58,30.83,300600.0,25.6309,25.8404,25.6309,25.8404,300600.0
2009-09-22 12:00:00,30.83,31.5,30.79,31.25,163100.0,25.8404,26.402,25.8069,26.1925,163100.0
2009-09-22 12:30:00,31.24,31.28,30.98,31.14,160500.0,26.1841,26.2176,25.9662,26.1003,160500.0
2009-09-22 13:00:00,31.13,31.18,30.94,30.97,108700.0,26.0919,26.1338,25.9326,25.9578,108700.0
2009-09-22 13:30:00,31.0,31.12,30.91,31.1,92800.0,25.9829,26.0835,25.9075,26.0667,92800.0
2009-09-22 14:00:00,31.09,31.11,31.0,31.09,55400.0,26.0584,26.0751,25.9829,26.0584,55400.0
2009-09-22 14:30:00,31.11,31.15,31.0,31.15,53800.0,26.0751,26.1086,25.9829,26.1086,53800.0
2009-09-22 15:00:00,31.14,31.21,31.04,31.21,98600.0,26.1003,26.1589,26.0164,26.1589,98600.0
2009-09-22 15:30:00,31.21,31.25,31.06,31.22,363600.0,26.1589,26.1925,26.0332,26.1673,363600.0
2009-09-23 09:30:00,31.22,31.48,30.37,30.38,165800.0,26.1673,26.3852,25.4549,25.4633,165800.0
2009-09-23 10:00:00,30.37,30.79,30.25,30.49,125900.0,25.4549,25.8069,25.3543,25.5555,125900.0
2009-09-23 10:30:00,30.45,30.59,30.09,30.5,117600.0,25.5219,25.6393,25.2202,25.5638,117600.0
2009-09-23 11:00:00,30.47,30.51,30.16,30.44,182300.0,25.5387,25.5722,25.2789,25.5136,182300.0
2009-09-23 11:30:00,30.46,30.56,30.23,30.31,97300.0,25.5303,25.6141,25.3375,25.4046,97300.0
2009-09-23 12:00:00,30.34,30.74,30.32,30.74,293100.0,25.4297,25.765,25.413,25.765,293100.0
2009-09-23 12:30:00,30.74,30.77,30.53,30.59,227700.0,25.765,25.7901,25.589,25.6393,227700.0
2009-09-23 13:00:00,30.58,30.62,30.5,30.58,129100.0,25.6309,25.6644,25.5638,25.6309,129100.0
2009-09-23 13:30:00,30.59,30.67,30.51,30.6,154100.0,25.6393,25.7063,25.5722,25.6477,154100.0
2009-09-23 14:00:00,30.59,30.66,30.34,30.63,81000.0,25.6393,25.6979,25.4297,25.6728,81000.0
2009-09-23 14:30:00,30.57,30.8,30.51,30.64,121300.0,25.6225,25.8153,25.5722,25.6812,121300.0
2009-09-23 15:00:00,30.65,30.71,30.26,30.28,252700.0,25.6896,25.7399,25.3627,25.3794,252700.0
2009-09-23 15:30:00,30.28,30.31,29.7,29.8,447100.0,25.3794,25.4046,24.8933,24.9771,447100.0
2009-09-24 09:30:00,29.97,30.25,29.39,29.47,159000.0,25.1196,25.3543,24.6335,24.7005,159000.0
2009-09-24 10:00:00,29.46,29.46,28.86,29.19,302900.0,24.6922,24.6922,24.1893,24.4659,302900.0
2009-09-24 10:30:00,29.15,29.15,28.74,28.95,86000.0,24.4323,24.4323,24.0887,24.2647,86000.0
2009-09-24 11:00:00,28.96,29.33,28.93,28.98,184700.0,24.2731,24.5832,24.2479,24.2898,184700.0
2009-09-24 11:30:00,28.99,29.16,28.78,28.86,63000.0,24.2982,24.4407,24.1222,24.1893,63000.0
2009-09-24 12:00:00,28.87,28.88,28.74,28.78,91900.0,24.1976,24.206,24.0887,24.1222,91900.0
2009-09-24 12:30:00,28.79,28.86,28.7,28.7,119800.0,24.1306,24.1893,24.0552,24.0552,119800.0
2009-09-24 13:00:00,28.73,29.07,28.59,28.6,126000.0,24.0803,24.3653,23.963,23.9713,126000.0
2009-09-24 13:30:00,28.65,28.94,28.5,28.91,197600.0,24.0132,24.2563,23.8875,24.2312,197600.0
2009-09-24 14:00:00,28.91,29.05,28.8,29.05,198500.0,24.2312,24.3485,24.139,24.3485,198500.0
2009-09-24 14:30:00,29.05,29.62,29.02,29.54,217900.0,24.3485,24.8263,24.3234,24.7592,217900.0
2009-09-24 15:00:00,29.53,29.65,29.32,29.47,162300.0,24.7508,24.8514,24.5748,24.7005,162300.0
2009-09-24 15:30:00,29.43,29.65,29.43,29.6,323000.0,24.667,24.8514,24.667,24.8095,323000.0
2009-09-25 09:30:00,29.37,29.55,29.14,29.28,187700.0,24.6167,24.7676,24.4239,24.5413,187700.0
2009-09-25 10:00:00,29.29,29.67,29.16,29.45,135300.0,24.5497,24.8682,24.4407,24.6838,135300.0
2009-09-25 10:30:00,29.45,29.53,29.02,29.13,93000.0,24.6838,24.7508,24.3234,24.4156,93000.0
2009-09-25 11:00:00,29.18,29.29,28.96,29.1,127000.0,24.4575,24.5497,24.2731,24.3904,127000.0
2009-09-25 11:30:00,29.1,29.26,28.98,29.01,45700.0,24.3904,24.5245,24.2898,24.315,45700.0
2009-09-25 12:00:00,29.01,29.07,28.84,28.96,59500.0,24.315,24.3653,24.1725,24.2731,59500.0
2009-09-25 12:30:00,28.95,28.97,28.71,28.71,42100.0,24.2647,24.2815,24.0635,24.0635,42100.0
2009-09-25 13:00:00,28.71,28.82,28.45,28.6,92100.0,24.0635,24.1557,23.8456,23.9713,92100.0
2009-09-25 13:30:00,28.61,28.62,28.43,28.61,115900.0,23.9797,23.9881,23.8289,23.9797,115900.0
2009-09-25 14:00:00,28.63,28.88,28.58,28.7,105800.0,23.9965,24.206,23.9546,24.0552,105800.0
2009-09-25 14:30:00,28.7,28.85,28.69,28.83,45600.0,24.0552,24.1809,24.0468,24.1641,45600.0
2009-09-25 15:00:00,28.83,28.89,28.68,28.82,72300.0,24.1641,24.2144,24.0384,24.1557,72300.0
2009-09-25 15:30:00,28.84,28.84,28.51,28.66,222600.0,24.1725,24.1725,23.8959,24.0216,222600.0
2009-09-28 09:30:00,28.55,29.13,28.3,28.97,180500.0,23.9294,24.4156,23.7199,24.2815,180500.0
2009-09-28 10:00:00,29.0,29.5,29.0,29.27,124500.0,24.3066,24.7257,24.3066,24.5329,124500.0
2009-09-28 10:30:00,29.28,29.45,29.28,29.3,90000.0,24.5413,24.6838,24.5413,24.5581,90000.0
2009-09-28 11:00:00,29.31,29.34,29.09,29.16,105400.0,24.5664,24.5916,24.382,24.4407,105400.0
2009-09-28 11:30:00,29.14,29.29,29.14,29.23,61200.0,24.4239,24.5497,24.4239,24.4994,61200.0
2009-09-28 12:00:00,29.23,29.5,29.19,29.48,66700.0,24.4994,24.7257,24.4659,24.7089,66700.0
2009-09-28 12:30:00,29.49,29.5,29.31,29.49,46700.0,24.7173,24.7257,24.5664,24.7173,46700.0
2009-09-28 13:00:00,29.49,29.59,29.47,29.5,86300.0,24.7173,24.8011,24.7005,24.7257,86300.0
2009-09-28 13:30:00,29.49,29.54,29.36,29.39,35800.0,24.7173,24.7592,24.6083,24.6335,35800.0
2009-09-28 14:00:00,29.42,29.51,29.36,29.43,48500.0,24.6586,24.7341,24.6083,24.667,48500.0
2009-09-28 14:30:00,29.44,29.53,29.37,29.42,60700.0,24.6754,24.7508,24.6167,24.6586,60700.0
2009-09-28 15:00:00,29.41,29.51,29.3,29.47,105600.0,24.6503,24.7341,24.5581,24.7005,105600.0
2009-09-28 15:30:00,29.48,29.6,29.41,29.58,171100.0,24.7089,24.8095,24.6503,24.7927,171100.0
2009-09-29 09:30:00,29.58,30.3,29.47,30.22,170400.0,24.7927,25.3962,24.7005,25.3292,170400.0
2009-09-29 10:00:00,30.25,30.25,29.57,29.97,200500.0,25.3543,25.3543,24.7844,25.1196,200500.0
2009-09-29 10:30:00,29.97,30.12,29.77,29.88,92500.0,25.1196,25.2453,24.952,25.0442,92500.0
2009-09-29 11:00:00,29.88,29.88,29.48,29.68,89600.0,25.0442,25.0442,24.7089,24.8766,89600.0
2009-09-29 11:30:00,29.69,29.74,29.24,29.33,88300.0,24.8849,24.9268,24.5078,24.5832,88300.0
2009-09-29 12:00:00,29.32,29.55,29.29,29.29,73700.0,24.5748,24.7676,24.5497,24.5497,73700.0
2009-09-29 12:30:00,29.32,29.54,29.32,29.52,51000.0,24.5748,24.7592,24.5748,24.7424,51000.0
2009-09-29 13:00:00,29.54,29.56,29.38,29.51,50400.0,24.7592,24.776,24.6251,24.7341,50400.0
2009-09-29 13:30:00,29.51,31.2,29.37,30.75,1259900.0,24.7341,26.1506,24.6167,25.7734,1259900.0
2009-09-29 14:00:00,30.76,31.59,30.62,31.4,1538000.0,25.7818,26.4774,25.6644,26.3182,1538000.0
2009-09-29 14:30:00,31.4,31.71,31.26,31.32,873500.0,26.3182,26.578,26.2008,26.2511,873500.0
2009-09-29 15:00:00,31.31,31.35,31.11,31.21,543100.0,26.2428,26.2763,26.0751,26.1589,543100.0
2009-09-29 15:30:00,31.2,31.38,31.15,31.3,744000.0,26.1506,26.3014,26.1086,26.2344,744000.0
2009-09-30 09:30:00,31.45,31.73,30.26,30.65,417400.0,26.3601,26.5948,25.3627,25.6896,417400.0
2009-09-30 10:00:00,30.65,30.68,30.25,30.54,257500.0,25.6896,25.7147,25.3543,25.5974,257500.0
2009-09-30 10:30:00,30.54,30.8,30.41,30.78,179800.0,25.5974,25.8153,25.4884,25.7985,179800.0
2009-09-30 11:00:00,30.84,31.0,30.72,30.86,113500.0,25.8488,25.9829,25.7482,25.8656,113500.0
2009-09-30 11:30:00,30.82,31.18,30.66,31.07,110200.0,25.8321,26.1338,25.6979,26.0416,110200.0
2009-09-30 12:00:00,31.07,31.15,30.91,31.08,60400.0,26.0416,26.1086,25.9075,26.05,60400.0
2009-09-30 12:30:00,31.1,31.5,31.1,31.46,87300.0,26.0667,26.402,26.0667,26.3685,87300.0
2009-09-30 13:00:00,31.48,31.77,31.44,31.45,216700.0,26.3852,26.6283,26.3517,26.3601,216700.0
2009-09-30 13:30:00,31.44,31.46,31.11,31.31,163000.0,26.3517,26.3685,26.0751,26.2428,163000.0
2009-09-30 14:00:00,31.3,31.59,31.18,31.39,150500.0,26.2344,26.4774,26.1338,26.3098,150500.0
2009-09-30 14:30:00,31.4,31.5,30.99,31.0,108700.0,26.3182,26.402,25.9745,25.9829,108700.0
2009-09-30 15:00:00,30.99,31.02,30.53,30.58,203900.0,25.9745,25.9997,25.589,25.6309,203900.0
2009-09-30 15:30:00,30.58,31.0,30.52,30.87,432900.0,25.6309,25.9829,25.5806,25.874,432900.0
2009-10-01 09:30:00,30.85,30.85,30.31,30.62,179700.0,25.8572,25.8572,25.4046,25.6644,179700.0
2009-10-01 10:00:00,30.61,30.75,30.21,30.63,238900.0,25.656,25.7734,25.3208,25.6728,238900.0
2009-10-01 10:30:00,30.63,30.97,30.42,30.61,312300.0,25.6728,25.9578,25.4968,25.656,312300.0
2009-10-01 11:00:00,30.6,30.6,29.9,29.92,278200.0,25.6477,25.6477,25.0609,25.0777,278200.0
2009-10-01 11:30:00,29.9,30.03,29.84,29.93,210700.0,25.0609,25.1699,25.0107,25.0861,210700.0
2009-10-01 12:00:00,29.93,30.25,29.91,30.25,97200.0,25.0861,25.3543,25.0693,25.3543,97200.0
2009-10-01 12:30:00,30.23,30.41,30.22,30.32,92300.0,25.3375,25.4884,25.3292,25.413,92300.0
2009-10-01 13:00:00,30.32,30.4,30.01,30.1,110900.0,25.413,25.48,25.1531,25.2286,110900.0
2009-10-01 13:30:00,30.11,30.37,30.04,30.35,111700.0,25.237,25.4549,25.1783,25.4381,111700.0
2009-10-01 14:00:00,30.34,30.61,30.24,30.61,152000.0,25.4297,25.656,25.3459,25.656,152000.0
2009-10-01 14:30:00,30.6,30.66,30.36,30.36,187700.0,25.6477,25.6979,25.4465,25.4465,187700.0
2009-10-01 15:00:00,30.36,30.36,30.05,30.15,172400.0,25.4465,25.4465,25.1867,25.2705,172400.0
2009-10-01 15:30:00,30.15,30.46,30.0,30.07,527100.0,25.2705,25.5303,25.1448,25.2034,527100.0
2009-10-02 09:30:00,29.6,29.74,28.13,29.29,294600.0,24.8095,24.9268,23.5774,24.5497,294600.0
2009-10-02 10:00:00,29.28,29.54,29.2,29.49,189000.0,24.5413,24.7592,24.4742,24.7173,189000.0
2009-10-02 10:30:00,29.48,29.75,28.97,29.06,289400.0,24.7089,24.9352,24.2815,24.3569,289400.0
2009-10-02 11:00:00,29.0,29.16,28.78,28.85,130900.0,24.3066,24.4407,24.1222,24.1809,130900.0
2009-10-02 11:30:00,28.85,29.35,28.83,29.21,184800.0,24.1809,24.6,24.1641,24.4826,184800.0
2009-10-02 12:00:00,29.21,29.54,29.19,29.34,120300.0,24.4826,24.7592,24.4659,24.5916,120300.0
2009-10-02 12:30:00,29.34,29.65,29.3,29.6,108900.0,24.5916,24.8514,24.5581,24.8095,108900.0
2009-10-02 13:00:00,29.59,29.71,29.52,29.63,78800.0,24.8011,24.9017,24.7424,24.8346,78800.0
2009-10-02 13:30:00,29.62,29.68,29.5,29.58,48100.0,24.8263,24.8766,24.7257,24.7927,48100.0
2009-10-02 14:00:00,29.52,29.68,29.4,29.58,67100.0,24.7424,24.8766,24.6419,24.7927,67100.0
2009-10-02 14:30:00,29.59,29.74,29.56,29.59,117000.0,24.8011,24.9268,24.776,24.8011,117000.0
2009-10-02 15:00:00,29.58,29.62,29.34,29.37,104100.0,24.7927,24.8263,24.5916,24.6167,104100.0
2009-10-02 15:30:00,29.37,29.63,29.35,29.52,323400.0,24.6167,24.8346,24.6,24.7424,323400.0
2009-10-05 09:30:00,29.74,31.33,29.74,31.12,405200.0,24.9268,26.2595,24.9268,26.0835,405200.0
2009-10-05 10:00:00,31.15,31.58,30.97,31.29,420300.0,26.1086,26.4691,25.9578,26.226,420300.0
2009-10-05 10:30:00,31.29,31.65,31.19,31.58,224700.0,26.226,26.5277,26.1422,26.4691,224700.0
2009-10-05 11:00:00,31.58,31.63,31.3,31.46,173200.0,26.4691,26.511,26.2344,26.3685,173200.0
2009-10-05 11:30:00,31.46,31.6,31.26,31.45,194100.0,26.3685,26.4858,26.2008,26.3601,194100.0
2009-10-05 12:00:00,31.46,31.69,31.36,31.38,164700.0,26.3685,26.5613,26.2847,26.3014,164700.0
2009-10-05 12:30:00,31.38,31.66,31.38,31.5,116500.0,26.3014,26.5361,26.3014,26.402,116500.0
2009-10-05 13:00:00,31.49,31.64,31.44,31.5,102100.0,26.3936,26.5193,26.3517,26.402,102100.0
2009-10-05 13:30:00,31.5,31.5,31.23,31.3,127500.0,26.402,26.402,26.1757,26.2344,127500.0
2009-10-05 14:00:00,31.31,31.49,31.3,31.42,78100.0,26.2428,26.3936,26.2344,26.3349,78100.0
2009-10-05 14:30:00,31.42,31.74,31.41,31.57,227600.0,26.3349,26.6032,26.3266,26.4607,227600.0
2009-10-05 15:00:00,31.56,31.65,31.36,31.53,181400.0,26.4523,26.5277,26.2847,26.4271,181400.0
2009-10-05 15:30:00,31.52,31.59,31.35,31.52,304700.0,26.4188,26.4774,26.2763,26.4188,304700.0
2009-10-06 09:30:00,31.95,32.1,31.45,31.65,404900.0,26.7792,26.9049,26.3601,26.5277,404900.0
2009-10-06 10:00:00,31.65,31.97,31.49,31.67,201400.0,26.5277,26.7959,26.3936,26.5445,201400.0
2009-10-06 10:30:00,31.67,32.15,31.55,32.11,188200.0,26.5445,26.9468,26.4439,26.9133,188200.0
2009-10-06 11:00:00,32.12,32.24,31.72,31.76,206100.0,26.9217,27.0222,26.5864,26.6199,206100.0
2009-10-06 11:30:00,31.76,31.97,31.74,31.97,112500.0,26.6199,26.7959,26.6032,26.7959,112500.0
2009-10-06 12:00:00,31.98,32.08,31.93,32.02,100600.0,26.8043,26.8881,26.7624,26.8378,100600.0
2009-10-06 12:30:00,32.03,32.12,32.0,32.02,63400.0,26.8462,26.9217,26.8211,26.8378,63400.0
2009-10-06 13:00:00,32.01,32.12,31.94,32.03,195000.0,26.8295,26.9217,26.7708,26.8462,195000.0
2009-10-06 13:30:00,32.02,32.07,31.52,31.6,118700.0,26.8378,26.8798,26.4188,26.4858,118700.0
2009-10-06 14:00:00,31.6,31.66,31.48,31.54,245000.0,26.4858,26.5361,26.3852,26.4355,245000.0
2009-10-06 14:30:00,31.54,31.77,31.47,31.72,133500.0,26.4355,26.6283,26.3769,26.5864,133500.0
2009-10-06 15:00:00,31.7,31.93,31.7,31.85,134900.0,26.5696,26.7624,26.5696,26.6954,134900.0
2009-10-06 15:30:00,31.86,31.9,31.67,31.9,210400.0,26.7037,26.7373,26.5445,26.7373,210400.0
2009-10-07 09:30:00,31.72,32.47,31.72,32.1,179700.0,26.5864,27.215,26.5864,26.9049,179700.0
2009-10-07 10:00:00,32.12,32.44,31.96,32.2,115200.0,26.9217,27.1899,26.7876,26.9887,115200.0
2009-10-07 10:30:00,32.2,32.43,31.99,32.24,116800.0,26.9887,27.1815,26.8127,27.0222,116800.0
2009-10-07 11:00:00,32.26,32.44,32.1,32.14,81000.0,27.039,27.1899,26.9049,26.9384,81000.0
2009-10-07 11:30:00,32.13,32.18,31.98,32.01,93900.0,26.93,26.972,26.8043,26.8295,93900.0
2009-10-07 12:00:00,32.02,32.31,32.02,32.22,78500.0,26.8378,27.0809,26.8378,27.0055,78500.0
2009-10-07 12:30:00,32.21,32.24,32.02,32.15,52100.0,26.9971,27.0222,26.8378,26.9468,52100.0
2009-10-07 13:00:00,32.15,32.82,32.0,32.65,542800.0,26.9468,27.5084,26.8211,27.3659,542800.0
2009-10-07 13:30:00,32.68,32.73,32.46,32.61,145800.0,27.391,27.4329,27.2066,27.3324,145800.0
2009-10-07 14:00:00,32.6,32.63,32.19,32.39,130300.0,27.324,27.3491,26.9803,27.148,130300.0
2009-10-07 14:30:00,32.4,32.61,32.39,32.57,100100.0,27.1563,27.3324,27.148,27.2988,100100.0
2009-10-07 15:00:00,32.57,33.04,32.54,33.01,297900.0,27.2988,27.6928,27.2737,27.6676,297900.0
2009-10-07 15:30:00,33.01,33.25,32.98,33.06,461100.0,27.6676,27.8688,27.6425,27.7095,461100.0
2009-10-08 09:30:00,33.32,33.48,33.11,33.3,172400.0,27.9275,28.0616,27.7514,27.9107,172400.0
2009-10-08 10:00:00,33.29,33.48,32.94,33.45,197400.0,27.9023,28.0616,27.609,28.0364,197400.0
2009-10-08 10:30:00,33.43,33.77,33.4,33.57,109500.0,28.0196,28.3046,27.9945,28.137,109500.0
2009-10-08 11:00:00,33.56,33.86,33.4,33.74,97400.0,28.1286,28.3801,27.9945,28.2795,97400.0
2009-10-08 11:30:00,33.74,34.05,33.72,33.85,151600.0,28.2795,28.5393,28.2627,28.3717,151600.0
2009-10-08 12:00:00,33.88,33.97,33.82,33.95,75600.0,28.3968,28.4723,28.3465,28.4555,75600.0
2009-10-08 12:30:00,33.96,33.98,33.63,33.64,60100.0,28.4639,28.4806,28.1873,28.1957,60100.0
2009-10-08 13:00:00,33.65,33.67,33.45,33.62,96100.0,28.204,28.2208,28.0364,28.1789,96100.0
2009-10-08 13:30:00,33.61,33.72,33.55,33.64,100600.0,28.1705,28.2627,28.1202,28.1957,100600.0
2009-10-08 14:00:00,33.63,33.72,33.43,33.53,120900.0,28.1873,28.2627,28.0196,28.1035,120900.0
2009-10-08 14:30:00,33.53,33.88,33.52,33.76,108100.0,28.1035,28.3968,28.0951,28.2962,108100.0
2009-10-08 15:00:00,33.78,33.99,33.7,33.84,143000.0,28.313,28.489,28.246,28.3633,143000.0
2009-10-08 15:30:00,33.83,33.88,33.51,33.56,384000.0,28.3549,28.3968,28.0867,28.1286,384000.0
2009-10-09 09:30:00,33.62,33.7,33.1,33.69,93200.0,28.1789,28.246,27.7431,28.2376,93200.0
2009-10-09 10:00:00,33.66,33.7,33.29,33.42,70400.0,28.2124,28.246,27.9023,28.0113,70400.0
2009-10-09 10:30:00,33.43,33.51,33.15,33.33,94800.0,28.0196,28.0867,27.785,27.9358,94800.0
2009-10-09 11:00:00,33.36,33.41,33.14,33.28,99200.0,27.961,28.0029,27.7766,27.8939,99200.0
2009-10-09 11:30:00,33.28,33.5,33.24,33.3,55300.0,27.8939,28.0783,27.8604,27.9107,55300.0
2009-10-09 12:00:00,33.31,33.37,33.14,33.18,66300.0,27.9191,27.9694,27.7766,27.8101,66300.0
2009-10-09 12:30:00,33.17,33.36,33.14,33.34,37500.0,27.8017,27.961,27.7766,27.9442,37500.0
2009-10-09 13:00:00,33.37,33.4,33.21,33.39,38600.0,27.9694,27.9945,27.8353,27.9861,38600.0
2009-10-09 13:30:00,33.4,33.43,33.24,33.33,30400.0,27.9945,28.0196,27.8604,27.9358,30400.0
2009-10-09 14:00:00,33.34,33.44,33.21,33.44,58100.0,27.9442,28.028,27.8353,28.028,58100.0
2009-10-09 14:30:00,33.45,33.61,33.42,33.61,42900.0,28.0364,28.1705,28.0113,28.1705,42900.0
2009-10-09 15:00:00,33.61,33.81,33.5,33.75,111900.0,28.1705,28.3381,28.0783,28.2879,111900.0
2009-10-09 15:30:00,33.74,33.77,33.51,33.62,131100.0,28.2795,28.3046,28.0867,28.1789,131100.0
2009-10-12 09:30:00,34.32,34.75,33.9,34.11,180400.0,28.7656,29.126,28.4136,28.5896,180400.0
2009-10-12 10:00:00,34.13,34.22,33.63,33.65,79900.0,28.6064,28.6818,28.1873,28.204,79900.0
2009-10-12 10:30:00,33.65,34.14,33.63,34.07,77800.0,28.204,28.6147,28.1873,28.5561,77800.0
2009-10-12 11:00:00,34.05,34.25,33.94,34.17,65500.0,28.5393,28.7069,28.4471,28.6399,65500.0
2009-10-12 11:30:00,34.15,34.15,33.9,34.09,53200.0,28.6231,28.6231,28.4136,28.5728,53200.0
2009-10-12 12:00:00,34.09,34.38,34.05,34.05,55800.0,28.5728,28.8159,28.5393,28.5393,55800.0
2009-10-12 12:30:00,34.06,34.14,33.96,34.11,60000.0,28.5477,28.6147,28.4639,28.5896,60000.0
2009-10-12 13:00:00,34.11,34.14,33.78,33.8,60900.0,28.5896,28.6147,28.313,28.3298,60900.0
2009-10-12 13:30:00,33.81,33.9,33.7,33.79,82500.0,28.3381,28.4136,28.246,28.3214,82500.0
2009-10-12 14:00:00,33.79,33.81,33.42,33.55,90200.0,28.3214,28.3381,28.0113,28.1202,90200.0
2009-10-12 14:30:00,33.54,33.91,33.44,33.62,384900.0,28.1118,28.422,28.028,28.1789,384900.0
2009-10-12 15:00:00,33.63,33.98,33.62,33.95,89800.0,28.1873,28.4806,28.1789,28.4555,89800.0
2009-10-12 15:30:00,33.96,34.01,33.65,33.71,167100.0,28.4639,28.5058,28.204,28.2543,167100.0
2009-10-13 09:30:00,33.7,33.75,33.04,33.09,76100.0,28.246,28.2879,27.6928,27.7347,76100.0
2009-10-13 10:00:00,33.03,33.21,32.78,33.16,146400.0,27.6844,27.8353,27.4748,27.7933,146400.0
2009-10-13 10:30:00,33.17,33.45,33.12,33.39,50400.0,27.8017,28.0364,27.7598,27.9861,50400.0
2009-10-13 11:00:00,33.37,33.44,33.02,33.28,39000.0,27.9694,28.028,27.676,27.8939,39000.0
2009-10-13 11:30:00,33.27,33.6,33.23,33.54,41600.0,27.8855,28.1621,27.852,28.1118,41600.0
2009-10-13 12:00:00,33.48,33.55,33.25,33.34,33000.0,28.0616,28.1202,27.8688,27.9442,33000.0
2009-10-13 12:30:00,33.34,33.38,33.24,33.31,36400.0,27.9442,27.9777,27.8604,27.9191,36400.0
2009-10-13 13:00:00,33.31,33.42,33.29,33.33,28400.0,27.9191,28.0113,27.9023,27.9358,28400.0
2009-10-13 13:30:00,33.34,33.34,33.04,33.31,83800.0,27.9442,27.9442,27.6928,27.9191,83800.0
2009-10-13 14:00:00,33.33,33.34,33.03,33.13,53700.0,27.9358,27.9442,27.6844,27.7682,53700.0
2009-10-13 14:30:00,33.13,33.17,33.03,33.07,58800.0,27.7682,27.8017,27.6844,27.7179,58800.0
2009-10-13 15:00:00,33.07,33.25,33.05,33.19,58000.0,27.7179,27.8688,27.7011,27.8185,58000.0
2009-10-13 15:30:00,33.16,33.25,33.1,33.17,140600.0,27.7933,27.8688,27.7431,27.8017,140600.0
2009-10-14 09:30:00,34.09,34.89,33.91,34.18,366600.0,28.5728,29.2434,28.422,28.6483,366600.0
2009-10-14 10:00:00,34.19,34.25,34.01,34.19,139000.0,28.6566,28.7069,28.5058,28.6566,139000.0
2009-10-14 10:30:00,34.2,34.25,33.9,33.91,98800.0,28.665,28.7069,28.4136,28.422,98800.0
2009-10-14 11:00:00,33.91,34.0,33.91,33.96,83500.0,28.422,28.4974,28.422,28.4639,83500.0
2009-10-14 11:30:00,33.96,34.2,33.8,33.84,285900.0,28.4639,28.665,28.3298,28.3633,285900.0
2009-10-14 12:00:00,33.82,34.2,33.82,34.13,92000.0,28.3465,28.665,28.3465,28.6064,92000.0
2009-10-14 12:30:00,34.13,34.2,34.11,34.17,47100.0,28.6064,28.665,28.5896,28.6399,47100.0
2009-10-14 13:00:00,34.17,34.2,34.09,34.11,90100.0,28.6399,28.665,28.5728,28.5896,90100.0
2009-10-14 13:30:00,34.12,34.14,33.96,33.99,63700.0,28.598,28.6147,28.4639,28.489,63700.0
2009-10-14 14:00:00,33.99,34.06,33.89,33.9,90300.0,28.489,28.5477,28.4052,28.4136,90300.0
2009-10-14 14:30:00,33.91,33.96,33.88,33.9,92200.0,28.422,28.4639,28.3968,28.4136,92200.0
2009-10-14 15:00:00,33.91,34.1,33.9,34.08,184100.0,28.422,28.5812,28.4136,28.5645,184100.0
2009-10-14 15:30:00,34.08,34.1,33.86,33.92,362400.0,28.5645,28.5812,28.3801,28.4303,362400.0
2009-10-15 09:30:00,33.59,33.87,33.09,33.73,105400.0,28.1538,28.3884,27.7347,28.2711,105400.0
2009-10-15 10:00:00,33.73,33.73,33.21,33.3,116100.0,28.2711,28.2711,27.8353,27.9107,116100.0
2009-10-15 10:30:00,33.3,33.57,33.25,33.57,104100.0,27.9107,28.137,27.8688,28.137,104100.0
2009-10-15 11:00:00,33.58,33.65,33.37,33.46,56800.0,28.1454,28.204,27.9694,28.0448,56800.0
2009-10-15 11:30:00,33.45,33.6,33.36,33.59,60500.0,28.0364,28.1621,27.961,28.1538,60500.0
2009-10-15 12:00:00,33.59,33.6,33.47,33.48,62600.0,28.1538,28.1621,28.0532,28.0616,62600.0
2009-10-15 12:30:00,33.49,33.72,33.48,33.65,66000.0,28.0699,28.2627,28.0616,28.204,66000.0
2009-10-15 13:00:00,33.66,33.72,33.58,33.72,47300.0,28.2124,28.2627,28.1454,28.2627,47300.0
2009-10-15 13:30:00,33.72,33.75,33.64,33.74,52200.0,28.2627,28.2879,28.1957,28.2795,52200.0
2009-10-15 14:00:00,33.74,33.75,33.63,33.63,66300.0,28.2795,28.2879,28.1873,28.1873,66300.0
2009-10-15 14:30:00,33.63,33.77,33.63,33.74,126600.0,28.1873,28.3046,28.1873,28.2795,126600.0
2009-10-15 15:00:00,33.74,33.85,33.66,33.66,125700.0,28.2795,28.3717,28.2124,28.2124,125700.0
2009-10-15 15:30:00,33.65,33.77,33.61,33.75,307100.0,28.204,28.3046,28.1705,28.2879,307100.0
2009-10-16 09:30:00,33.61,33.61,32.86,32.92,163200.0,28.1705,28.1705,27.5419,27.5922,163200.0
2009-10-16 10:00:00,32.93,32.95,32.51,32.78,148600.0,27.6006,27.6173,27.2485,27.4748,148600.0
2009-10-16 10:30:00,32.78,32.87,32.65,32.83,96700.0,27.4748,27.5503,27.3659,27.5168,96700.0
2009-10-16 11:00:00,32.84,33.03,32.81,32.99,133500.0,27.5251,27.6844,27.5,27.6509,133500.0
2009-10-16 11:30:00,33.0,33.1,32.82,32.86,114400.0,27.6592,27.7431,27.5084,27.5419,114400.0
2009-10-16 12:00:00,32.85,32.86,32.54,32.62,138600.0,27.5335,27.5419,27.2737,27.3407,138600.0
2009-10-16 12:30:00,32.64,32.84,32.61,32.82,65500.0,27.3575,27.5251,27.3324,27.5084,65500.0
2009-10-16 13:00:00,32.82,33.17,32.82,33.17,52500.0,27.5084,27.8017,27.5084,27.8017,52500.0
2009-10-16 13:30:00,33.18,33.22,33.08,33.1,55100.0,27.8101,27.8436,27.7263,27.7431,55100.0
2009-10-16 14:00:00,33.09,33.11,32.93,33.07,61100.0,27.7347,27.7514,27.6006,27.7179,61100.0
2009-10-16 14:30:00,33.07,33.08,32.85,32.86,50700.0,27.7179,27.7263,27.5335,27.5419,50700.0
2009-10-16 15:00:00,32.86,32.88,32.72,32.79,108600.0,27.5419,27.5587,27.4246,27.4832,108600.0
2009-10-16 15:30:00,32.79,32.94,32.64,32.8,275300.0,27.4832,27.609,27.3575,27.4916,275300.0
2009-10-19 09:30:00,32.89,33.5,32.89,33.38,106000.0,27.567,28.0783,27.567,27.9777,106000.0
2009-10-19 10:00:00,33.41,33.75,33.35,33.75,142900.0,28.0029,28.2879,27.9526,28.2879,142900.0
2009-10-19 10:30:00,33.76,34.35,33.72,34.28,189800.0,28.2962,28.7908,28.2627,28.7321,189800.0
2009-10-19 11:00:00,34.28,34.43,34.19,34.41,93200.0,28.7321,28.8578,28.6566,28.841,93200.0
2009-10-19 11:30:00,34.42,34.42,34.16,34.21,120600.0,28.8494,28.8494,28.6315,28.6734,120600.0
2009-10-19 12:00:00,34.22,34.25,34.17,34.19,51900.0,28.6818,28.7069,28.6399,28.6566,51900.0
2009-10-19 12:30:00,34.19,34.2,34.03,34.05,53200.0,28.6566,28.665,28.5225,28.5393,53200.0
2009-10-19 13:00:00,34.04,34.13,33.91,34.11,36400.0,28.5309,28.6064,28.422,28.5896,36400.0
2009-10-19 13:30:00,34.1,34.19,34.07,34.18,38500.0,28.5812,28.6566,28.5561,28.6483,38500.0
2009-10-19 14:00:00,34.18,34.25,34.09,34.15,61000.0,28.6483,28.7069,28.5728,28.6231,61000.0
2009-10-19 14:30:00,34.15,34.17,34.08,34.14,37200.0,28.6231,28.6399,28.5645,28.6147,37200.0
2009-10-19 15:00:00,34.14,34.16,34.02,34.09,90000.0,28.6147,28.6315,28.5142,28.5728,90000.0
2009-10-19 15:30:00,34.07,34.1,33.85,33.94,252600.0,28.5561,28.5812,28.3717,28.4471,252600.0
2009-10-20 09:30:00,33.89,34.09,33.63,33.68,93600.0,28.4052,28.5728,28.1873,28.2292,93600.0
2009-10-20 10:00:00,33.72,33.98,33.35,33.35,113100.0,28.2627,28.4806,27.9526,27.9526,113100.0
2009-10-20 10:30:00,33.35,33.65,33.2,33.47,58600.0,27.9526,28.204,27.8269,28.0532,58600.0
2009-10-20 11:00:00,33.45,33.58,33.2,33.21,60800.0,28.0364,28.1454,27.8269,27.8353,60800.0
2009-10-20 11:30:00,33.2,33.27,33.0,33.05,92300.0,27.8269,27.8855,27.6592,27.7011,92300.0
2009-10-20 12:00:00,33.04,33.24,33.01,33.15,90100.0,27.6928,27.8604,27.6676,27.785,90100.0
2009-10-20 12:30:00,33.15,33.23,33.0,33.23,55600.0,27.785,27.852,27.6592,27.852,55600.0
2009-10-20 13:00:00,33.24,33.48,33.23,33.48,62400.0,27.8604,28.0616,27.852,28.0616,62400.0
2009-10-20 13:30:00,33.47,33.54,33.44,33.51,57000.0,28.0532,28.1118,28.028,28.0867,57000.0
2009-10-20 14:00:00,33.52,33.66,33.47,33.58,81600.0,28.0951,28.2124,28.0532,28.1454,81600.0
2009-10-20 14:30:00,33.54,33.74,33.48,33.73,78600.0,28.1118,28.2795,28.0616,28.2711,78600.0
2009-10-20 15:00:00,33.72,33.83,33.59,33.77,63600.0,28.2627,28.3549,28.1538,28.3046,63600.0
2009-10-20 15:30:00,33.78,33.82,33.68,33.74,139200.0,28.313,28.3465,28.2292,28.2795,139200.0
2009-10-21 09:30:00,33.68,34.29,33.17,34.06,198500.0,28.2292,28.7405,27.8017,28.5477,198500.0
2009-10-21 10:00:00,34.01,34.85,34.01,34.83,211200.0,28.5058,29.2098,28.5058,29.1931,211200.0
2009-10-21 10:30:00,34.85,35.1,34.77,34.96,396100.0,29.2098,29.4194,29.1428,29.302,396100.0
2009-10-21 11:00:00,34.96,35.11,34.83,35.1,134900.0,29.302,29.4278,29.1931,29.4194,134900.0
2009-10-21 11:30:00,35.11,35.25,34.82,34.98,126000.0,29.4278,29.5451,29.1847,29.3188,126000.0
2009-10-21 12:00:00,34.98,35.23,34.96,35.2,122100.0,29.3188,29.5283,29.302,29.5032,122100.0
2009-10-21 12:30:00,35.17,35.48,35.13,35.35,90500.0,29.478,29.7379,29.4445,29.6289,90500.0
2009-10-21 13:00:00,35.34,35.5,35.29,35.4,83500.0,29.6205,29.7546,29.5786,29.6708,83500.0
2009-10-21 13:30:00,35.41,35.52,35.23,35.49,87900.0,29.6792,29.7714,29.5283,29.7463,87900.0
2009-10-21 14:00:00,35.49,35.58,35.34,35.53,111600.0,29.7463,29.8217,29.6205,29.7798,111600.0
2009-10-21 14:30:00,35.51,35.84,35.47,35.82,202300.0,29.763,30.0396,29.7295,30.0228,202300.0
2009-10-21 15:00:00,35.83,35.94,35.52,35.57,284100.0,30.0312,30.1234,29.7714,29.8133,284100.0
2009-10-21 15:30:00,35.57,35.57,34.65,34.76,470600.0,29.8133,29.8133,29.0422,29.1344,470600.0
2009-10-22 09:30:00,34.7,34.87,33.74,33.94,189000.0,29.0841,29.2266,28.2795,28.4471,189000.0
2009-10-22 10:00:00,33.97,34.5,33.9,34.46,120800.0,28.4723,28.9165,28.4136,28.883,120800.0
2009-10-22 10:30:00,34.46,34.7,34.4,34.56,76500.0,28.883,29.0841,28.8327,28.9668,76500.0
2009-10-22 11:00:00,34.57,34.73,34.43,34.59,40100.0,28.9751,29.1093,28.8578,28.9919,40100.0
2009-10-22 11:30:00,34.56,34.66,34.44,34.53,25400.0,28.9668,29.0506,28.8662,28.9416,25400.0
2009-10-22 12:00:00,34.5,34.56,34.38,34.4,35900.0,28.9165,28.9668,28.8159,28.8327,35900.0
2009-10-22 12:30:00,34.41,34.64,34.41,34.47,45600.0,28.841,29.0338,28.841,28.8913,45600.0
2009-10-22 13:00:00,34.48,34.62,34.4,34.49,40800.0,28.8997,29.0171,28.8327,28.9081,40800.0
2009-10-22 13:30:00,34.49,34.6,34.42,34.51,29100.0,28.9081,29.0003,28.8494,28.9249,29100.0
2009-10-22 14:00:00,34.51,34.96,34.5,34.9,112100.0,28.9249,29.302,28.9165,29.2517,112100.0
2009-10-22 14:30:00,34.94,35.1,34.83,35.05,97200.0,29.2853,29.4194,29.1931,29.3775,97200.0
2009-10-22 15:00:00,35.07,35.4,35.03,35.28,91500.0,29.3942,29.6708,29.3607,29.5702,91500.0
2009-10-22 15:30:00,35.29,35.31,34.99,35.12,126900.0,29.5786,29.5954,29.3272,29.4361,126900.0
2009-10-23 09:30:00,35.19,35.7,34.86,34.96,118900.0,29.4948,29.9223,29.2182,29.302,118900.0
2009-10-23 10:00:00,35.07,35.2,34.41,34.88,79600.0,29.3942,29.5032,28.841,29.235,79600.0
2009-10-23 10:30:00,34.85,34.85,34.51,34.56,47700.0,29.2098,29.2098,28.9249,28.9668,47700.0
2009-10-23 11:00:00,34.52,34.59,34.2,34.49,85900.0,28.9332,28.9919,28.665,28.9081,85900.0
2009-10-23 11:30:00,34.48,34.52,34.33,34.43,20700.0,28.8997,28.9332,28.774,28.8578,20700.0
2009-10-23 12:00:00,34.4,34.63,34.32,34.36,30900.0,28.8327,29.0254,28.7656,28.7991,30900.0
2009-10-23 12:30:00,34.37,34.66,34.31,34.45,33300.0,28.8075,29.0506,28.7572,28.8746,33300.0
2009-10-23 13:00:00,34.43,34.57,34.25,34.25,39100.0,28.8578,28.9751,28.7069,28.7069,39100.0
2009-10-23 13:30:00,34.26,34.31,34.07,34.22,45600.0,28.7153,28.7572,28.5561,28.6818,45600.0
2009-10-23 14:00:00,34.21,34.42,34.17,34.34,49600.0,28.6734,28.8494,28.6399,28.7824,49600.0
2009-10-23 14:30:00,34.29,34.46,34.26,34.26,36600.0,28.7405,28.883,28.7153,28.7153,36600.0
2009-10-23 15:00:00,34.28,34.45,34.2,34.26,64700.0,28.7321,28.8746,28.665,28.7153,64700.0
2009-10-23 15:30:00,34.28,34.3,34.1,34.16,147500.0,28.7321,28.7488,28.5812,28.6315,147500.0
2009-10-26 09:30:00,34.23,35.11,34.23,35.0,135200.0,28.6902,29.4278,28.6902,29.3356,135200.0
2009-10-26 10:00:00,34.99,35.22,34.34,34.34,113300.0,29.3272,29.52,28.7824,28.7824,113300.0
2009-10-26 10:30:00,34.31,34.56,34.26,34.47,59400.0,28.7572,28.9668,28.7153,28.8913,59400.0
2009-10-26 11:00:00,34.45,34.53,34.24,34.26,73000.0,28.8746,28.9416,28.6986,28.7153,73000.0
2009-10-26 11:30:00,34.24,34.25,33.25,33.27,135200.0,28.6986,28.7069,27.8688,27.8855,135200.0
2009-10-26 12:00:00,33.29,33.62,32.94,33.38,98700.0,27.9023,28.1789,27.609,27.9777,98700.0
2009-10-26 12:30:00,33.37,33.4,33.13,33.22,111100.0,27.9694,27.9945,27.7682,27.8436,111100.0
2009-10-26 13:00:00,33.22,33.22,32.94,33.03,106000.0,27.8436,27.8436,27.609,27.6844,106000.0
2009-10-26 13:30:00,33.04,33.42,33.04,33.07,68100.0,27.6928,28.0113,27.6928,27.7179,68100.0
2009-10-26 14:00:00,33.06,33.24,32.95,33.1,67100.0,27.7095,27.8604,27.6173,27.7431,67100.0
2009-10-26 14:30:00,33.09,33.25,32.9,33.14,68400.0,27.7347,27.8688,27.5754,27.7766,68400.0
2009-10-26 15:00:00,33.11,33.23,32.83,32.84,92400.0,27.7514,27.852,27.5168,27.5251,92400.0
2009-10-26 15:30:00,32.82,33.18,32.82,33.0,165000.0,27.5084,27.8101,27.5084,27.6592,165000.0
2009-10-27 09:30:00,33.32,33.49,32.25,32.43,157800.0,27.9275,28.0699,27.0306,27.1815,157800.0
2009-10-27 10:00:00,32.42,32.42,31.73,32.2,136000.0,27.1731,27.1731,26.5948,26.9887,136000.0
2009-10-27 10:30:00,32.21,32.66,32.1,32.36,117800.0,26.9971,27.3743,26.9049,27.1228,117800.0
2009-10-27 11:00:00,32.37,32.41,32.0,32.3,108300.0,27.1312,27.1647,26.8211,27.0725,108300.0
2009-10-27 11:30:00,32.32,32.42,32.22,32.33,52600.0,27.0893,27.1731,27.0055,27.0977,52600.0
2009-10-27 12:00:00,32.34,32.37,32.14,32.14,46800.0,27.1061,27.1312,26.9384,26.9384,46800.0
2009-10-27 12:30:00,32.13,32.17,31.97,31.99,49100.0,26.93,26.9636,26.7959,26.8127,49100.0
2009-10-27 13:00:00,31.98,32.09,31.77,31.9,59800.0,26.8043,26.8965,26.6283,26.7373,59800.0
2009-10-27 13:30:00,31.9,31.96,31.78,31.95,46100.0,26.7373,26.7876,26.6367,26.7792,46100.0
2009-10-27 14:00:00,31.93,32.25,31.81,32.08,66400.0,26.7624,27.0306,26.6618,26.8881,66400.0
2009-10-27 14:30:00,32.08,32.29,31.82,32.25,79500.0,26.8881,27.0641,26.6702,27.0306,79500.0
2009-10-27 15:00:00,32.25,32.34,32.12,32.33,133400.0,27.0306,27.1061,26.9217,27.0977,133400.0
2009-10-27 15:30:00,32.34,32.34,32.07,32.13,204000.0,27.1061,27.1061,26.8798,26.93,204000.0
2009-10-28 09:30:00,32.3,32.3,31.25,31.41,132300.0,27.0725,27.0725,26.1925,26.3266,132300.0
2009-10-28 10:00:00,31.39,31.41,30.65,30.65,199000.0,26.3098,26.3266,25.6896,25.6896,199000.0
2009-10-28 10:30:00,30.65,30.84,30.18,30.32,168700.0,25.6896,25.8488,25.2956,25.413,168700.0
2009-10-28 11:00:00,30.33,30.7,30.26,30.65,93800.0,25.4214,25.7315,25.3627,25.6896,93800.0
2009-10-28 11:30:00,30.65,30.8,30.46,30.52,100100.0,25.6896,25.8153,25.5303,25.5806,100100.0
2009-10-28 12:00:00,30.5,30.57,30.25,30.45,60500.0,25.5638,25.6225,25.3543,25.5219,60500.0
2009-10-28 12:30:00,30.46,30.61,30.28,30.38,88700.0,25.5303,25.656,25.3794,25.4633,88700.0
2009-10-28 13:00:00,30.38,30.92,30.29,30.68,85200.0,25.4633,25.9159,25.3878,25.7147,85200.0
2009-10-28 13:30:00,30.76,30.82,30.5,30.59,47100.0,25.7818,25.8321,25.5638,25.6393,47100.0
2009-10-28 14:00:00,30.6,30.6,30.25,30.26,60200.0,25.6477,25.6477,25.3543,25.3627,60200.0
2009-10-28 14:30:00,30.28,30.5,30.18,30.38,120700.0,25.3794,25.5638,25.2956,25.4633,120700.0
2009-10-28 15:00:00,30.37,30.5,30.22,30.27,92800.0,25.4549,25.5638,25.3292,25.3711,92800.0
2009-10-28 15:30:00,30.28,30.48,30.15,30.35,352300.0,25.3794,25.5471,25.2705,25.4381,352300.0
2009-10-29 09:30:00,30.69,31.14,30.5,31.14,154600.0,25.7231,26.1003,25.5638,26.1003,154600.0
2009-10-29 10:00:00,31.12,31.48,30.94,31.14,157400.0,26.0835,26.3852,25.9326,26.1003,157400.0
2009-10-29 10:30:00,31.17,31.46,31.09,31.39,88700.0,26.1254,26.3685,26.0584,26.3098,88700.0
2009-10-29 11:00:00,31.38,31.53,31.31,31.46,112900.0,26.3014,26.4271,26.2428,26.3685,112900.0
2009-10-29 11:30:00,31.48,31.88,31.48,31.69,66800.0,26.3852,26.7205,26.3852,26.5613,66800.0
2009-10-29 12:00:00,31.69,31.73,31.59,31.65,61100.0,26.5613,26.5948,26.4774,26.5277,61100.0
2009-10-29 12:30:00,31.63,31.88,31.57,31.64,48200.0,26.511,26.7205,26.4607,26.5193,48200.0
2009-10-29 13:00:00,31.62,31.63,31.31,31.48,51300.0,26.5026,26.511,26.2428,26.3852,51300.0
2009-10-29 13:30:00,31.46,31.82,31.46,31.71,51500.0,26.3685,26.6702,26.3685,26.578,51500.0
2009-10-29 14:00:00,31.7,31.76,31.52,31.54,45700.0,26.5696,26.6199,26.4188,26.4355,45700.0
2009-10-29 14:30:00,31.54,31.76,31.48,31.76,37700.0,26.4355,26.6199,26.3852,26.6199,37700.0
2009-10-29 15:00:00,31.76,31.95,31.69,31.82,85000.0,26.6199,26.7792,26.5613,26.6702,85000.0
2009-10-29 15:30:00,31.8,31.81,31.56,31.71,173500.0,26.6534,26.6618,26.4523,26.578,173500.0
2009-10-30 09:30:00,31.59,32.04,31.59,31.83,96800.0,26.4774,26.8546,26.4774,26.6786,96800.0
2009-10-30 10:00:00,31.83,32.29,31.78,32.19,122000.0,26.6786,27.0641,26.6367,26.9803,122000.0
2009-10-30 10:30:00,32.19,32.19,31.65,31.69,153500.0,26.9803,26.9803,26.5277,26.5613,153500.0
2009-10-30 11:00:00,31.69,31.86,31.65,31.68,77000.0,26.5613,26.7037,26.5277,26.5529,77000.0
2009-10-30 11:30:00,31.68,31.76,30.83,31.02,149400.0,26.5529,26.6199,25.8404,25.9997,149400.0
2009-10-30 12:00:00,31.02,31.37,30.82,30.9,101400.0,25.9997,26.293,25.8321,25.8991,101400.0
2009-10-30 12:30:00,30.88,31.15,30.62,30.65,125100.0,25.8823,26.1086,25.6644,25.6896,125100.0
2009-10-30 13:00:00,30.67,31.0,30.65,30.81,84500.0,25.7063,25.9829,25.6896,25.8237,84500.0
2009-10-30 13:30:00,30.8,30.96,30.59,30.91,70300.0,25.8153,25.9494,25.6393,25.9075,70300.0
2009-10-30 14:00:00,30.9,31.49,30.9,31.37,137100.0,25.8991,26.3936,25.8991,26.293,137100.0
2009-10-30 14:30:00,31.37,31.37,31.04,31.22,88000.0,26.293,26.293,26.0164,26.1673,88000.0
2009-10-30 15:00:00,31.21,31.33,30.94,31.19,166700.0,26.1589,26.2595,25.9326,26.1422,166700.0
2009-10-30 15:30:00,31.19,31.46,31.04,31.17,274000.0,26.1422,26.3685,26.0164,26.1254,274000.0
2009-11-02 09:30:00,31.41,31.68,30.99,31.58,150200.0,26.3266,26.5529,25.9745,26.4691,150200.0
2009-11-02 10:00:00,31.64,32.45,31.3,31.43,252000.0,26.5193,27.1983,26.2344,26.3433,252000.0
2009-11-02 10:30:00,31.41,32.12,31.4,31.64,144400.0,26.3266,26.9217,26.3182,26.5193,144400.0
2009-11-02 11:00:00,31.63,32.12,31.58,32.02,93700.0,26.511,26.9217,26.4691,26.8378,93700.0
2009-11-02 11:30:00,32.03,32.17,31.87,32.05,60800.0,26.8462,26.9636,26.7121,26.863,60800.0
2009-11-02 12:00:00,32.04,32.04,31.53,31.53,89800.0,26.8546,26.8546,26.4271,26.4271,89800.0
2009-11-02 12:30:00,31.52,31.68,31.11,31.11,156800.0,26.4188,26.5529,26.0751,26.0751,156800.0
2009-11-02 13:00:00,31.11,31.88,31.07,31.78,205600.0,26.0751,26.7205,26.0416,26.6367,205600.0
2009-11-02 13:30:00,31.73,31.73,30.87,30.89,129500.0,26.5948,26.5948,25.874,25.8907,129500.0
2009-11-02 14:00:00,30.89,31.33,30.56,31.33,147800.0,25.8907,26.2595,25.6141,26.2595,147800.0
2009-11-02 14:30:00,31.38,31.93,31.38,31.7,177100.0,26.3014,26.7624,26.3014,26.5696,177100.0
2009-11-02 15:00:00,31.68,31.76,31.0,31.13,178100.0,26.5529,26.6199,25.9829,26.0919,178100.0
2009-11-02 15:30:00,31.12,31.87,31.11,31.83,253900.0,26.0835,26.7121,26.0751,26.6786,253900.0
2009-11-03 09:30:00,32.65,34.53,32.65,34.24,732800.0,27.3659,28.9416,27.3659,28.6986,732800.0
2009-11-03 10:00:00,34.24,34.86,34.06,34.74,532600.0,28.6986,29.2182,28.5477,29.1176,532600.0
2009-11-03 10:30:00,34.71,35.45,34.71,35.06,747600.0,29.0925,29.7127,29.0925,29.3858,747600.0
2009-11-03 11:00:00,35.0,35.3,34.52,34.77,255400.0,29.3356,29.587,28.9332,29.1428,255400.0
2009-11-03 11:30:00,34.78,35.1,34.37,35.1,204200.0,29.1512,29.4194,28.8075,29.4194,204200.0
2009-11-03 12:00:00,35.1,35.31,35.06,35.24,175300.0,29.4194,29.5954,29.3858,29.5367,175300.0
2009-11-03 12:30:00,35.21,35.5,35.13,35.15,236400.0,29.5116,29.7546,29.4445,29.4613,236400.0
2009-11-03 13:00:00,35.15,35.4,35.04,35.39,129800.0,29.4613,29.6708,29.3691,29.6624,129800.0
2009-11-03 13:30:00,35.38,35.47,35.22,35.25,157900.0,29.6541,29.7295,29.52,29.5451,157900.0
2009-11-03 14:00:00,35.28,35.36,35.1,35.13,141900.0,29.5702,29.6373,29.4194,29.4445,141900.0
2009-11-03 14:30:00,35.13,35.32,34.87,34.92,112100.0,29.4445,29.6038,29.2266,29.2685,112100.0
2009-11-03 15:00:00,34.92,35.16,34.71,35.14,140500.0,29.2685,29.4697,29.0925,29.4529,140500.0
2009-11-03 15:30:00,35.16,35.3,35.1,35.24,419700.0,29.4697,29.587,29.4194,29.5367,419700.0
2009-11-04 09:30:00,35.48,35.9,35.2,35.23,240300.0,29.7379,30.0899,29.5032,29.5283,240300.0
2009-11-04 10:00:00,35.29,35.97,35.17,35.68,298700.0,29.5786,30.1486,29.478,29.9055,298700.0
2009-11-04 10:30:00,35.71,35.92,35.67,35.9,110500.0,29.9307,30.1067,29.8971,30.0899,110500.0
2009-11-04 11:00:00,35.91,35.95,35.73,35.9,103000.0,30.0983,30.1318,29.9474,30.0899,103000.0
2009-11-04 11:30:00,35.9,35.94,35.7,35.73,137000.0,30.0899,30.1234,29.9223,29.9474,137000.0
2009-11-04 12:00:00,35.73,35.73,35.1,35.25,223300.0,29.9474,29.9474,29.4194,29.5451,223300.0
2009-11-04 12:30:00,35.25,35.65,35.18,35.45,102900.0,29.5451,29.8804,29.4864,29.7127,102900.0
2009-11-04 13:00:00,35.48,35.7,35.47,35.7,78400.0,29.7379,29.9223,29.7295,29.9223,78400.0
2009-11-04 13:30:00,35.7,35.84,35.62,35.68,108000.0,29.9223,30.0396,29.8552,29.9055,108000.0
2009-11-04 14:00:00,35.66,36.5,35.53,35.84,427000.0,29.8887,30.5928,29.7798,30.0396,427000.0
2009-11-04 14:30:00,35.83,36.39,35.79,36.24,284300.0,30.0312,30.5006,29.9977,30.3749,284300.0
2009-11-04 15:00:00,36.23,36.26,36.0,36.08,183600.0,30.3665,30.3916,30.1737,30.2408,183600.0
2009-11-04 15:30:00,36.08,36.15,35.67,35.72,346100.0,30.2408,30.2994,29.8971,29.939,346100.0
2009-11-05 09:30:00,36.04,37.0,36.04,36.83,182800.0,30.2072,31.0119,30.2072,30.8694,182800.0
2009-11-05 10:00:00,36.86,36.97,36.69,36.96,118100.0,30.8945,30.9867,30.752,30.9783,118100.0
2009-11-05 10:30:00,36.96,37.19,36.71,36.77,153900.0,30.9783,31.1711,30.7688,30.8191,153900.0
2009-11-05 11:00:00,36.77,36.97,36.61,36.79,66300.0,30.8191,30.9867,30.685,30.8359,66300.0
2009-11-05 11:30:00,36.78,36.85,36.45,36.64,73600.0,30.8275,30.8862,30.5509,30.7101,73600.0
2009-11-05 12:00:00,36.64,37.0,36.64,36.95,117400.0,30.7101,31.0119,30.7101,30.97,117400.0
2009-11-05 12:30:00,36.95,37.1,36.86,36.99,89300.0,30.97,31.0957,30.8945,31.0035,89300.0
2009-11-05 13:00:00,37.0,37.0,36.8,36.83,90200.0,31.0119,31.0119,30.8442,30.8694,90200.0
2009-11-05 13:30:00,36.85,36.94,36.62,36.82,90400.0,30.8862,30.9616,30.6934,30.861,90400.0
2009-11-05 14:00:00,36.81,36.91,36.68,36.77,74900.0,30.8526,30.9364,30.7437,30.8191,74900.0
2009-11-05 14:30:00,36.76,36.82,36.69,36.8,118100.0,30.8107,30.861,30.752,30.8442,118100.0
2009-11-05 15:00:00,36.78,36.95,36.71,36.82,144900.0,30.8275,30.97,30.7688,30.861,144900.0
2009-11-05 15:30:00,36.8,36.8,36.59,36.75,363600.0,30.8442,30.8442,30.6682,30.8023,363600.0
2009-11-06 09:30:00,36.66,36.72,35.71,36.6,231500.0,30.7269,30.7772,29.9307,30.6766,231500.0
2009-11-06 10:00:00,36.55,36.77,36.25,36.25,113600.0,30.6347,30.8191,30.3833,30.3833,113600.0
2009-11-06 10:30:00,36.25,36.53,35.98,36.5,118400.0,30.3833,30.6179,30.157,30.5928,118400.0
2009-11-06 11:00:00,36.49,36.57,36.17,36.36,80900.0,30.5844,30.6515,30.3162,30.4755,80900.0
2009-11-06 11:30:00,36.36,36.57,36.26,36.42,63100.0,30.4755,30.6515,30.3916,30.5257,63100.0
2009-11-06 12:00:00,36.42,36.79,36.42,36.7,90300.0,30.5257,30.8359,30.5257,30.7604,90300.0
2009-11-06 12:30:00,36.71,36.76,36.41,36.51,50700.0,30.7688,30.8107,30.5174,30.6012,50700.0
2009-11-06 13:00:00,36.51,36.73,36.37,36.65,46000.0,30.6012,30.7856,30.4838,30.7185,46000.0
2009-11-06 13:30:00,36.66,36.86,36.63,36.68,60200.0,30.7269,30.8945,30.7018,30.7437,60200.0
2009-11-06 14:00:00,36.69,36.73,36.59,36.62,47600.0,30.752,30.7856,30.6682,30.6934,47600.0
2009-11-06 14:30:00,36.62,36.79,36.6,36.64,49500.0,30.6934,30.8359,30.6766,30.7101,49500.0
2009-11-06 15:00:00,36.66,36.75,36.53,36.73,84100.0,30.7269,30.8023,30.6179,30.7856,84100.0
2009-11-06 15:30:00,36.73,36.82,36.6,36.74,171900.0,30.7856,30.861,30.6766,30.794,171900.0
2009-11-09 09:30:00,36.99,37.84,36.79,37.44,211200.0,31.0035,31.7159,30.8359,31.3807,211200.0
2009-11-09 10:00:00,37.46,37.73,37.27,37.29,135400.0,31.3974,31.6237,31.2382,31.2549,135400.0
2009-11-09 10:30:00,37.28,37.85,37.26,37.75,122300.0,31.2466,31.7243,31.2298,31.6405,122300.0
2009-11-09 11:00:00,37.78,37.9,37.67,37.83,101300.0,31.6656,31.7662,31.5734,31.7075,101300.0
2009-11-09 11:30:00,37.85,38.0,37.75,37.9,77900.0,31.7243,31.85,31.6405,31.7662,77900.0
2009-11-09 12:00:00,37.85,37.99,37.76,37.87,73400.0,31.7243,31.8417,31.6489,31.7411,73400.0
2009-11-09 12:30:00,37.87,38.36,37.85,38.33,99400.0,31.7411,32.1518,31.7243,32.1266,99400.0
2009-11-09 13:00:00,38.34,38.37,38.04,38.08,59700.0,32.135,32.1602,31.8836,31.9171,59700.0
2009-11-09 13:30:00,38.09,38.25,37.91,37.99,67200.0,31.9255,32.0596,31.7746,31.8417,67200.0
2009-11-09 14:00:00,37.99,38.2,37.93,38.19,88000.0,31.8417,32.0177,31.7914,32.0093,88000.0
2009-11-09 14:30:00,38.2,38.34,37.97,37.98,96000.0,32.0177,32.135,31.8249,31.8333,96000.0
2009-11-09 15:00:00,37.97,38.12,37.96,38.06,99200.0,31.8249,31.9506,31.8165,31.9003,99200.0
2009-11-09 15:30:00,38.05,38.11,37.87,38.03,188100.0,31.8919,31.9422,31.7411,31.8752,188100.0
2009-11-10 09:30:00,37.79,39.06,37.65,38.52,208200.0,31.674,32.7385,31.5567,32.2859,208200.0
2009-11-10 10:00:00,38.56,38.84,38.43,38.82,147700.0,32.3194,32.5541,32.2104,32.5373,147700.0
2009-11-10 10:30:00,38.81,38.81,38.16,38.22,159300.0,32.5289,32.5289,31.9841,32.0344,159300.0
2009-11-10 11:00:00,38.2,38.36,37.9,38.36,120200.0,32.0177,32.1518,31.7662,32.1518,120200.0
2009-11-10 11:30:00,38.35,38.55,38.17,38.27,53300.0,32.1434,32.311,31.9925,32.0763,53300.0
2009-11-10 12:00:00,38.3,38.47,38.25,38.28,87600.0,32.1015,32.244,32.0596,32.0847,87600.0
2009-11-10 12:30:00,38.22,38.72,38.17,38.68,50700.0,32.0344,32.4535,31.9925,32.42,50700.0
2009-11-10 13:00:00,38.68,39.01,38.56,38.59,165200.0,32.42,32.6966,32.3194,32.3445,165200.0
2009-11-10 13:30:00,38.59,38.73,38.56,38.69,52300.0,32.3445,32.4619,32.3194,32.4284,52300.0
2009-11-10 14:00:00,38.71,38.79,38.64,38.79,83500.0,32.4451,32.5122,32.3865,32.5122,83500.0
2009-11-10 14:30:00,38.79,38.89,38.75,38.79,109800.0,32.5122,32.596,32.4787,32.5122,109800.0
2009-11-10 15:00:00,38.79,39.02,38.67,38.95,108500.0,32.5122,32.705,32.4116,32.6463,108500.0
2009-11-10 15:30:00,38.96,39.03,38.72,39.01,282900.0,32.6547,32.7133,32.4535,32.6966,282900.0
2009-11-11 09:30:00,39.67,39.98,39.56,39.85,283800.0,33.2498,33.5096,33.1576,33.4006,283800.0
2009-11-11 10:00:00,39.87,40.38,39.83,40.22,305000.0,33.4174,33.8449,33.3839,33.7107,305000.0
2009-11-11 10:30:00,40.23,40.25,39.81,39.98,273400.0,33.7191,33.7359,33.3671,33.5096,273400.0
2009-11-11 11:00:00,39.97,40.06,39.75,40.03,135900.0,33.5012,33.5766,33.3168,33.5515,135900.0
2009-11-11 11:30:00,40.02,40.22,39.96,40.0,193500.0,33.5431,33.7107,33.4928,33.5264,193500.0
2009-11-11 12:00:00,39.99,40.21,39.85,40.21,109000.0,33.518,33.7024,33.4006,33.7024,109000.0
2009-11-11 12:30:00,40.23,40.49,40.15,40.26,154300.0,33.7191,33.937,33.6521,33.7443,154300.0
2009-11-11 13:00:00,40.26,40.47,40.23,40.38,98200.0,33.7443,33.9203,33.7191,33.8449,98200.0
2009-11-11 13:30:00,40.36,40.38,40.05,40.15,117500.0,33.8281,33.8449,33.5683,33.6521,117500.0
2009-11-11 14:00:00,40.17,40.29,39.9,39.92,139100.0,33.6688,33.7694,33.4425,33.4593,139100.0
2009-11-11 14:30:00,39.92,40.1,39.92,40.05,133900.0,33.4593,33.6102,33.4593,33.5683,133900.0
2009-11-11 15:00:00,40.04,40.19,40.0,40.16,165100.0,33.5599,33.6856,33.5264,33.6605,165100.0
2009-11-11 15:30:00,40.16,40.33,40.09,40.27,311800.0,33.6605,33.8029,33.6018,33.7527,311800.0
2009-11-12 09:30:00,40.17,40.41,39.61,40.28,172800.0,33.6688,33.87,33.1995,33.761,172800.0
2009-11-12 10:00:00,40.28,40.33,40.04,40.21,117500.0,33.761,33.8029,33.5599,33.7024,117500.0
2009-11-12 10:30:00,40.2,40.26,40.02,40.13,84400.0,33.694,33.7443,33.5431,33.6353,84400.0
2009-11-12 11:00:00,40.11,40.14,39.55,39.81,134900.0,33.6185,33.6437,33.1492,33.3671,134900.0
2009-11-12 11:30:00,39.81,39.85,39.59,39.65,87900.0,33.3671,33.4006,33.1827,33.233,87900.0
2009-11-12 12:00:00,39.65,39.95,39.65,39.77,52400.0,33.233,33.4844,33.233,33.3336,52400.0
2009-11-12 12:30:00,39.74,40.18,39.62,39.92,92700.0,33.3084,33.6772,33.2079,33.4593,92700.0
2009-11-12 13:00:00,39.93,39.97,39.74,39.89,59700.0,33.4677,33.5012,33.3084,33.4342,59700.0
2009-11-12 13:30:00,39.9,40.08,39.87,39.98,31600.0,33.4425,33.5934,33.4174,33.5096,31600.0
2009-11-12 14:00:00,39.98,40.0,39.86,39.95,77500.0,33.5096,33.5264,33.409,33.4844,77500.0
2009-11-12 14:30:00,39.96,39.99,39.67,39.87,145700.0,33.4928,33.518,33.2498,33.4174,145700.0
2009-11-12 15:00:00,39.88,39.88,39.43,39.48,301800.0,33.4258,33.4258,33.0486,33.0905,301800.0
2009-11-12 15:30:00,39.51,39.58,39.34,39.48,446600.0,33.1157,33.1743,32.9732,33.0905,446600.0
2009-11-13 09:30:00,39.61,39.91,39.35,39.5,110800.0,33.1995,33.4509,32.9815,33.1073,110800.0
2009-11-13 10:00:00,39.42,39.89,39.41,39.66,115000.0,33.0402,33.4342,33.0318,33.2414,115000.0
2009-11-13 10:30:00,39.71,39.79,39.64,39.66,114300.0,33.2833,33.3503,33.2246,33.2414,114300.0
2009-11-13 11:00:00,39.64,39.77,39.55,39.7,99600.0,33.2246,33.3336,33.1492,33.2749,99600.0
2009-11-13 11:30:00,39.68,39.7,39.56,39.69,51700.0,33.2581,33.2749,33.1576,33.2665,51700.0
2009-11-13 12:00:00,39.66,39.79,39.65,39.7,79100.0,33.2414,33.3503,33.233,33.2749,79100.0
2009-11-13 12:30:00,39.71,39.76,39.59,39.7,56600.0,33.2833,33.3252,33.1827,33.2749,56600.0
2009-11-13 13:00:00,39.68,39.72,39.59,39.7,127200.0,33.2581,33.2917,33.1827,33.2749,127200.0
2009-11-13 13:30:00,39.7,39.71,39.55,39.59,85800.0,33.2749,33.2833,33.1492,33.1827,85800.0
2009-11-13 14:00:00,39.6,39.72,39.51,39.55,44800.0,33.1911,33.2917,33.1157,33.1492,44800.0
2009-11-13 14:30:00,39.53,39.55,39.4,39.4,69100.0,33.1324,33.1492,33.0235,33.0235,69100.0
2009-11-13 15:00:00,39.4,39.66,39.3,39.62,101200.0,33.0235,33.2414,32.9396,33.2079,101200.0
2009-11-13 15:30:00,39.64,39.73,39.59,39.7,254100.0,33.2246,33.3,33.1827,33.2749,254100.0
2009-11-16 09:30:00,39.81,39.97,39.65,39.77,145900.0,33.3671,33.5012,33.233,33.3336,145900.0
2009-11-16 10:00:00,39.75,39.93,39.75,39.84,131100.0,33.3168,33.4677,33.3168,33.3922,131100.0
2009-11-16 10:30:00,39.83,39.87,39.69,39.74,65500.0,33.3839,33.4174,33.2665,33.3084,65500.0
2009-11-16 11:00:00,39.74,39.77,39.5,39.53,66400.0,33.3084,33.3336,33.1073,33.1324,66400.0
2009-11-16 11:30:00,39.51,39.51,39.3,39.4,157900.0,33.1157,33.1157,32.9396,33.0235,157900.0
2009-11-16 12:00:00,39.4,39.45,39.13,39.4,121200.0,33.0235,33.0654,32.7972,33.0235,121200.0
2009-11-16 12:30:00,39.4,39.73,39.31,39.65,135700.0,33.0235,33.3,32.948,33.233,135700.0
2009-11-16 13:00:00,39.65,39.68,39.49,39.57,74900.0,33.233,33.2581,33.0989,33.1659,74900.0
2009-11-16 13:30:00,39.55,39.6,39.38,39.4,63800.0,33.1492,33.1911,33.0067,33.0235,63800.0
2009-11-16 14:00:00,39.41,39.46,39.32,39.34,94600.0,33.0318,33.0737,32.9564,32.9732,94600.0
2009-11-16 14:30:00,39.36,39.5,39.28,39.36,116900.0,32.9899,33.1073,32.9229,32.9899,116900.0
2009-11-16 15:00:00,39.36,39.4,39.03,39.03,160900.0,32.9899,33.0235,32.7133,32.7133,160900.0
2009-11-16 15:30:00,39.04,39.16,38.92,39.03,331100.0,32.7217,32.8223,32.6211,32.7133,331100.0
2009-11-17 09:30:00,39.02,39.34,38.53,38.7,164800.0,32.705,32.9732,32.2943,32.4367,164800.0
2009-11-17 10:00:00,38.71,38.77,38.56,38.64,101800.0,32.4451,32.4954,32.3194,32.3865,101800.0
2009-11-17 10:30:00,38.64,38.75,38.5,38.71,100400.0,32.3865,32.4787,32.2691,32.4451,100400.0
2009-11-17 11:00:00,38.72,38.75,38.43,38.58,105400.0,32.4535,32.4787,32.2104,32.3362,105400.0
2009-11-17 11:30:00,38.61,38.7,38.46,38.7,50100.0,32.3613,32.4367,32.2356,32.4367,50100.0
2009-11-17 12:00:00,38.7,38.85,38.63,38.63,85000.0,32.4367,32.5625,32.3781,32.3781,85000.0
2009-11-17 12:30:00,38.66,38.8,38.64,38.76,71700.0,32.4032,32.5206,32.3865,32.487,71700.0
2009-11-17 13:00:00,38.74,38.91,38.59,38.81,199300.0,32.4703,32.6128,32.3445,32.5289,199300.0
2009-11-17 13:30:00,38.81,38.91,38.76,38.9,102200.0,32.5289,32.6128,32.487,32.6044,102200.0
2009-11-17 14:00:00,38.92,38.93,38.78,38.85,69500.0,32.6211,32.6295,32.5038,32.5625,69500.0
2009-11-17 14:30:00,38.85,38.96,38.76,38.88,137600.0,32.5625,32.6547,32.487,32.5876,137600.0
2009-11-17 15:00:00,38.88,38.88,38.79,38.85,164800.0,32.5876,32.5876,32.5122,32.5625,164800.0
2009-11-17 15:30:00,38.86,38.88,38.79,38.84,344600.0,32.5709,32.5876,32.5122,32.5541,344600.0
2009-11-18 09:30:00,39.06,39.3,38.57,39.0,256700.0,32.7385,32.9396,32.3278,32.6882,256700.0
2009-11-18 10:00:00,39.0,39.66,38.86,39.56,212000.0,32.6882,33.2414,32.5709,33.1576,212000.0
2009-11-18 10:30:00,39.57,39.95,39.55,39.95,190400.0,33.1659,33.4844,33.1492,33.4844,190400.0
2009-11-18 11:00:00,39.95,40.07,39.8,40.01,234200.0,33.4844,33.585,33.3587,33.5347,234200.0
2009-11-18 11:30:00,40.02,40.27,40.0,40.18,141300.0,33.5431,33.7527,33.5264,33.6772,141300.0
2009-11-18 12:00:00,40.23,40.74,40.16,40.32,356700.0,33.7191,34.1466,33.6605,33.7946,356700.0
2009-11-18 12:30:00,40.31,40.41,40.15,40.24,97700.0,33.7862,33.87,33.6521,33.7275,97700.0
2009-11-18 13:00:00,40.22,40.22,39.95,40.09,105800.0,33.7107,33.7107,33.4844,33.6018,105800.0
2009-11-18 13:30:00,40.09,40.12,39.84,39.86,82200.0,33.6018,33.6269,33.3922,33.409,82200.0
2009-11-18 14:00:00,39.88,39.88,39.71,39.77,69400.0,33.4258,33.4258,33.2833,33.3336,69400.0
2009-11-18 14:30:00,39.77,40.15,39.73,40.09,109200.0,33.3336,33.6521,33.3,33.6018,109200.0
2009-11-18 15:00:00,40.09,40.13,40.01,40.06,68500.0,33.6018,33.6353,33.5347,33.5766,68500.0
2009-11-18 15:30:00,40.06,40.08,39.78,39.91,204100.0,33.5766,33.5934,33.342,33.4509,204100.0
2009-11-19 09:30:00,39.32,39.53,38.74,38.95,139400.0,32.9564,33.1324,32.4703,32.6463,139400.0
2009-11-19 10:00:00,38.97,38.97,38.64,38.77,148800.0,32.663,32.663,32.3865,32.4954,148800.0
2009-11-19 10:30:00,38.76,38.85,38.68,38.75,107100.0,32.487,32.5625,32.42,32.4787,107100.0
2009-11-19 11:00:00,38.74,38.82,38.71,38.81,41400.0,32.4703,32.5373,32.4451,32.5289,41400.0
2009-11-19 11:30:00,38.82,38.88,38.72,38.82,59900.0,32.5373,32.5876,32.4535,32.5373,59900.0
2009-11-19 12:00:00,38.83,38.87,38.78,38.81,48600.0,32.5457,32.5792,32.5038,32.5289,48600.0
2009-11-19 12:30:00,38.82,38.87,38.65,38.74,52600.0,32.5373,32.5792,32.3948,32.4703,52600.0
2009-11-19 13:00:00,38.74,38.88,38.74,38.87,49600.0,32.4703,32.5876,32.4703,32.5792,49600.0
2009-11-19 13:30:00,38.88,39.32,38.86,39.3,123000.0,32.5876,32.9564,32.5709,32.9396,123000.0
2009-11-19 14:00:00,39.3,39.36,39.04,39.06,207500.0,32.9396,32.9899,32.7217,32.7385,207500.0
2009-11-19 14:30:00,39.06,39.29,39.06,39.21,48300.0,32.7385,32.9313,32.7385,32.8642,48300.0
2009-11-19 15:00:00,39.21,39.26,39.01,39.04,69600.0,32.8642,32.9061,32.6966,32.7217,69600.0
2009-11-19 15:30:00,39.02,39.22,38.96,39.14,150200.0,32.705,32.8726,32.6547,32.8055,150200.0
2009-11-20 09:30:00,38.87,38.97,38.48,38.68,143300.0,32.5792,32.663,32.2524,32.42,143300.0
2009-11-20 10:00:00,38.7,38.86,38.46,38.78,88500.0,32.4367,32.5709,32.2356,32.5038,88500.0
2009-11-20 10:30:00,38.77,38.8,38.44,38.44,92100.0,32.4954,32.5206,32.2188,32.2188,92100.0
2009-11-20 11:00:00,38.44,38.57,38.21,38.22,98900.0,32.2188,32.3278,32.026,32.0344,98900.0
2009-11-20 11:30:00,38.22,38.27,37.95,37.97,141500.0,32.0344,32.0763,31.8081,31.8249,141500.0
2009-11-20 12:00:00,37.97,37.99,37.62,37.66,144900.0,31.8249,31.8417,31.5315,31.5651,144900.0
2009-11-20 12:30:00,37.66,38.01,37.61,37.83,115500.0,31.5651,31.8584,31.5232,31.7075,115500.0
2009-11-20 13:00:00,37.82,37.92,37.76,37.83,65100.0,31.6992,31.783,31.6489,31.7075,65100.0
2009-11-20 13:30:00,37.82,38.07,37.67,38.05,99200.0,31.6992,31.9087,31.5734,31.8919,99200.0
2009-11-20 14:00:00,38.05,38.07,37.97,37.99,53700.0,31.8919,31.9087,31.8249,31.8417,53700.0
2009-11-20 14:30:00,38.0,38.15,37.98,38.07,72400.0,31.85,31.9758,31.8333,31.9087,72400.0
2009-11-20 15:00:00,38.08,38.08,37.87,37.98,148300.0,31.9171,31.9171,31.7411,31.8333,148300.0
2009-11-20 15:30:00,37.99,38.13,37.78,38.0,335100.0,31.8417,31.959,31.6656,31.85,335100.0
2009-11-23 09:30:00,38.8,38.99,38.08,38.55,189200.0,32.5206,32.6798,31.9171,32.311,189200.0
2009-11-23 10:00:00,38.54,38.63,38.22,38.4,180800.0,32.3026,32.3781,32.0344,32.1853,180800.0
2009-11-23 10:30:00,38.4,38.51,38.28,38.35,75700.0,32.1853,32.2775,32.0847,32.1434,75700.0
2009-11-23 11:00:00,38.36,38.5,38.26,38.26,63200.0,32.1518,32.2691,32.068,32.068,63200.0
2009-11-23 11:30:00,38.25,38.28,37.84,37.87,84100.0,32.0596,32.0847,31.7159,31.7411,84100.0
2009-11-23 12:00:00,37.87,38.0,37.87,37.97,42900.0,31.7411,31.85,31.7411,31.8249,42900.0
2009-11-23 12:30:00,37.95,38.04,37.82,37.93,47700.0,31.8081,31.8836,31.6992,31.7914,47700.0
2009-11-23 13:00:00,37.91,38.1,37.9,37.97,35100.0,31.7746,31.9339,31.7662,31.8249,35100.0
2009-11-23 13:30:00,37.97,37.97,37.72,37.75,48300.0,31.8249,31.8249,31.6153,31.6405,48300.0
2009-11-23 14:00:00,37.75,37.81,37.62,37.78,62600.0,31.6405,31.6908,31.5315,31.6656,62600.0
2009-11-23 14:30:00,37.76,37.9,37.6,37.6,70800.0,31.6489,31.7662,31.5148,31.5148,70800.0
2009-11-23 15:00:00,37.63,37.72,37.54,37.58,75500.0,31.5399,31.6153,31.4645,31.498,75500.0
2009-11-23 15:30:00,37.56,37.6,37.37,37.54,247200.0,31.4812,31.5148,31.322,31.4645,247200.0
2009-11-24 09:30:00,37.52,38.0,37.27,37.6,149000.0,31.4477,31.85,31.2382,31.5148,149000.0
2009-11-24 10:00:00,37.58,38.0,37.44,37.93,144700.0,31.498,31.85,31.3807,31.7914,144700.0
2009-11-24 10:30:00,37.96,38.2,37.88,38.03,133600.0,31.8165,32.0177,31.7495,31.8752,133600.0
2009-11-24 11:00:00,38.03,38.15,37.85,38.0,85400.0,31.8752,31.9758,31.7243,31.85,85400.0
2009-11-24 11:30:00,38.0,38.27,37.94,38.25,63300.0,31.85,32.0763,31.7997,32.0596,63300.0
2009-11-24 12:00:00,38.26,38.36,38.17,38.31,76900.0,32.068,32.1518,31.9925,32.1099,76900.0
2009-11-24 12:30:00,38.28,38.38,38.19,38.37,63100.0,32.0847,32.1685,32.0093,32.1602,63100.0
2009-11-24 13:00:00,38.34,38.53,38.32,38.34,88500.0,32.135,32.2943,32.1182,32.135,88500.0
2009-11-24 13:30:00,38.35,38.4,38.14,38.19,59200.0,32.1434,32.1853,31.9674,32.0093,59200.0
2009-11-24 14:00:00,38.19,38.38,38.09,38.34,67800.0,32.0093,32.1685,31.9255,32.135,67800.0
2009-11-24 14:30:00,38.37,38.52,38.28,38.49,78800.0,32.1602,32.2859,32.0847,32.2607,78800.0
2009-11-24 15:00:00,38.5,38.53,38.31,38.43,114000.0,32.2691,32.2943,32.1099,32.2104,114000.0
2009-11-24 15:30:00,38.43,38.51,38.33,38.43,328400.0,32.2104,32.2775,32.1266,32.2104,328400.0
2009-11-25 09:30:00,38.52,38.98,38.52,38.81,133500.0,32.2859,32.6714,32.2859,32.5289,133500.0
2009-11-25 10:00:00,38.8,38.91,38.42,38.52,107300.0,32.5206,32.6128,32.2021,32.2859,107300.0
2009-11-25 10:30:00,38.52,38.6,38.36,38.52,70300.0,32.2859,32.3529,32.1518,32.2859,70300.0
2009-11-25 11:00:00,38.53,38.97,38.49,38.97,70500.0,32.2943,32.663,32.2607,32.663,70500.0
2009-11-25 11:30:00,38.97,39.09,38.95,38.99,56900.0,32.663,32.7636,32.6463,32.6798,56900.0
2009-11-25 12:00:00,39.0,39.0,38.85,38.96,51800.0,32.6882,32.6882,32.5625,32.6547,51800.0
2009-11-25 12:30:00,38.95,38.95,38.64,38.76,59600.0,32.6463,32.6463,32.3865,32.487,59600.0
2009-11-25 13:00:00,38.78,39.01,38.78,38.98,25500.0,32.5038,32.6966,32.5038,32.6714,25500.0
2009-11-25 13:30:00,38.97,39.15,38.97,39.14,41800.0,32.663,32.8139,32.663,32.8055,41800.0
2009-11-25 14:00:00,39.14,39.45,39.13,39.45,101700.0,32.8055,33.0654,32.7972,33.0654,101700.0
2009-11-25 14:30:00,39.45,39.47,39.28,39.3,83300.0,33.0654,33.0821,32.9229,32.9396,83300.0
2009-11-25 15:00:00,39.3,39.31,39.16,39.19,81200.0,32.9396,32.948,32.8223,32.8474,81200.0
2009-11-25 15:30:00,39.19,39.22,39.0,39.09,183200.0,32.8474,32.8726,32.6882,32.7636,183200.0
2009-11-27 09:30:00,37.8,38.1,37.37,38.06,98500.0,31.6824,31.9339,31.322,31.9003,98500.0
2009-11-27 10:00:00,38.03,38.65,38.03,38.62,86600.0,31.8752,32.3948,31.8752,32.3697,86600.0
2009-11-27 10:30:00,38.6,38.73,38.48,38.61,39100.0,32.3529,32.4619,32.2524,32.3613,39100.0
2009-11-27 11:00:00,38.63,38.9,38.47,38.68,44700.0,32.3781,32.6044,32.244,32.42,44700.0
2009-11-27 11:30:00,38.65,38.74,38.56,38.64,16900.0,32.3948,32.4703,32.3194,32.3865,16900.0
2009-11-27 12:00:00,38.64,38.68,38.54,38.55,28200.0,32.3865,32.42,32.3026,32.311,28200.0
2009-11-27 12:30:00,38.55,38.7,38.35,38.36,87100.0,32.311,32.4367,32.1434,32.1518,87100.0
2009-11-30 09:30:00,38.11,38.69,37.98,38.63,110400.0,31.9422,32.4284,31.8333,32.3781,110400.0
2009-11-30 10:00:00,38.64,39.06,38.61,38.88,74200.0,32.3865,32.7385,32.3613,32.5876,74200.0
2009-11-30 10:30:00,38.89,38.9,38.51,38.58,57400.0,32.596,32.6044,32.2775,32.3362,57400.0
2009-11-30 11:00:00,38.59,38.81,38.54,38.78,70200.0,32.3445,32.5289,32.3026,32.5038,70200.0
2009-11-30 11:30:00,38.79,38.82,38.65,38.7,65400.0,32.5122,32.5373,32.3948,32.4367,65400.0
2009-11-30 12:00:00,38.74,38.82,38.73,38.74,57300.0,32.4703,32.5373,32.4619,32.4703,57300.0
2009-11-30 12:30:00,38.76,38.94,38.7,38.93,72800.0,32.487,32.6379,32.4367,32.6295,72800.0
2009-11-30 13:00:00,38.94,39.0,38.88,39.0,52600.0,32.6379,32.6882,32.5876,32.6882,52600.0
2009-11-30 13:30:00,39.0,39.15,38.9,38.9,117700.0,32.6882,32.8139,32.6044,32.6044,117700.0
2009-11-30 14:00:00,38.95,38.99,38.78,38.99,60400.0,32.6463,32.6798,32.5038,32.6798,60400.0
2009-11-30 14:30:00,38.99,39.15,38.95,39.15,55200.0,32.6798,32.8139,32.6463,32.8139,55200.0
2009-11-30 15:00:00,39.16,39.39,39.1,39.39,137200.0,32.8223,33.0151,32.772,33.0151,137200.0
2009-11-30 15:30:00,39.37,39.86,39.36,39.7,417200.0,32.9983,33.409,32.9899,33.2749,417200.0
2009-12-01 09:30:00,39.91,40.4,39.85,40.25,167700.0,33.4509,33.8616,33.4006,33.7359,167700.0
2009-12-01 10:00:00,40.28,40.4,40.01,40.32,104500.0,33.761,33.8616,33.5347,33.7946,104500.0
2009-12-01 10:30:00,40.32,40.36,40.12,40.18,66700.0,33.7946,33.8281,33.6269,33.6772,66700.0
2009-12-01 11:00:00,40.22,40.49,40.17,40.46,68000.0,33.7107,33.937,33.6688,33.9119,68000.0
2009-12-01 11:30:00,40.47,40.53,40.39,40.45,101300.0,33.9203,33.9706,33.8532,33.9035,101300.0
2009-12-01 12:00:00,40.47,40.47,40.41,40.44,33800.0,33.9203,33.9203,33.87,33.8951,33800.0
2009-12-01 12:30:00,40.44,40.47,40.35,40.4,89700.0,33.8951,33.9203,33.8197,33.8616,89700.0
2009-12-01 13:00:00,40.4,40.53,40.4,40.48,69500.0,33.8616,33.9706,33.8616,33.9287,69500.0
2009-12-01 13:30:00,40.46,40.67,40.46,40.66,68500.0,33.9119,34.0879,33.9119,34.0795,68500.0
2009-12-01 14:00:00,40.66,40.72,40.56,40.67,52100.0,34.0795,34.1298,33.9957,34.0879,52100.0
2009-12-01 14:30:00,40.67,40.83,40.61,40.83,81800.0,34.0879,34.222,34.0376,34.222,81800.0
2009-12-01 15:00:00,40.84,40.9,40.65,40.72,112800.0,34.2304,34.2807,34.0712,34.1298,112800.0
2009-12-01 15:30:00,40.7,40.7,40.27,40.36,238100.0,34.1131,34.1131,33.7527,33.8281,238100.0
2009-12-02 09:30:00,40.39,40.9,40.25,40.32,126200.0,33.8532,34.2807,33.7359,33.7946,126200.0
2009-12-02 10:00:00,40.33,40.64,40.28,40.33,85600.0,33.8029,34.0628,33.761,33.8029,85600.0
2009-12-02 10:30:00,40.29,40.31,39.87,39.9,70000.0,33.7694,33.7862,33.4174,33.4425,70000.0
2009-12-02 11:00:00,39.91,39.94,39.67,39.68,74900.0,33.4509,33.4761,33.2498,33.2581,74900.0
2009-12-02 11:30:00,39.68,39.7,39.37,39.37,122100.0,33.2581,33.2749,32.9983,32.9983,122100.0
2009-12-02 12:00:00,39.36,39.49,39.16,39.3,87200.0,32.9899,33.0989,32.8223,32.9396,87200.0
2009-12-02 12:30:00,39.31,39.37,39.17,39.35,102400.0,32.948,32.9983,32.8307,32.9815,102400.0
2009-12-02 13:00:00,39.35,39.45,39.24,39.25,67400.0,32.9815,33.0654,32.8894,32.8977,67400.0
2009-12-02 13:30:00,39.25,39.29,39.15,39.22,56000.0,32.8977,32.9313,32.8139,32.8726,56000.0
2009-12-02 14:00:00,39.22,39.31,39.15,39.25,77800.0,32.8726,32.948,32.8139,32.8977,77800.0
2009-12-02 14:30:00,39.25,39.41,39.16,39.22,104200.0,32.8977,33.0318,32.8223,32.8726,104200.0
2009-12-02 15:00:00,39.24,39.3,39.0,39.03,119500.0,32.8894,32.9396,32.6882,32.7133,119500.0
2009-12-02 15:30:00,39.03,39.22,39.0,39.04,196400.0,32.7133,32.8726,32.6882,32.7217,196400.0
2009-12-03 09:30:00,39.62,40.22,39.62,39.85,135500.0,33.2079,33.7107,33.2079,33.4006,135500.0
2009-12-03 10:00:00,39.84,39.84,39.48,39.58,126700.0,33.3922,33.3922,33.0905,33.1743,126700.0
2009-12-03 10:30:00,39.58,39.61,39.16,39.25,110300.0,33.1743,33.1995,32.8223,32.8977,110300.0
2009-12-03 11:00:00,39.25,39.31,39.01,39.08,104800.0,32.8977,32.948,32.6966,32.7552,104800.0
2009-12-03 11:30:00,39.06,39.13,39.01,39.08,67200.0,32.7385,32.7972,32.6966,32.7552,67200.0
2009-12-03 12:00:00,39.07,39.11,38.9,38.92,96300.0,32.7469,32.7804,32.6044,32.6211,96300.0
2009-12-03 12:30:00,38.93,39.07,38.88,39.06,54400.0,32.6295,32.7469,32.5876,32.7385,54400.0
2009-12-03 13:00:00,39.07,39.24,39.07,39.17,64100.0,32.7469,32.8894,32.7469,32.8307,64100.0
2009-12-03 13:30:00,39.16,39.33,39.14,39.33,156800.0,32.8223,32.9648,32.8055,32.9648,156800.0
2009-12-03 14:00:00,39.33,39.52,39.3,39.48,118500.0,32.9648,33.124,32.9396,33.0905,118500.0
2009-12-03 14:30:00,39.47,39.74,39.46,39.58,94800.0,33.0821,33.3084,33.0737,33.1743,94800.0
2009-12-03 15:00:00,39.58,41.03,39.55,40.36,822900.0,33.1743,34.3897,33.1492,33.8281,822900.0
2009-12-03 15:30:00,40.34,40.38,39.79,39.92,516300.0,33.8113,33.8449,33.3503,33.4593,516300.0
2009-12-04 09:30:00,41.18,41.99,41.17,41.31,353200.0,34.5154,35.1943,34.507,34.6243,353200.0
2009-12-04 10:00:00,41.32,41.64,41.03,41.53,231000.0,34.6327,34.9009,34.3897,34.8087,231000.0
2009-12-04 10:30:00,41.54,41.9,41.31,41.33,262200.0,34.8171,35.1189,34.6243,34.6411,262200.0
2009-12-04 11:00:00,41.34,41.35,40.59,40.6,151200.0,34.6495,34.6579,34.0209,34.0292,151200.0
2009-12-04 11:30:00,40.58,40.78,39.99,40.7,195900.0,34.0125,34.1801,33.518,34.1131,195900.0
2009-12-04 12:00:00,40.7,41.14,40.62,41.1,88200.0,34.1131,34.4819,34.046,34.4483,88200.0
2009-12-04 12:30:00,41.09,41.48,41.09,41.48,79800.0,34.4399,34.7668,34.4399,34.7668,79800.0
2009-12-04 13:00:00,41.47,41.6,41.13,41.13,60100.0,34.7584,34.8674,34.4735,34.4735,60100.0
2009-12-04 13:30:00,41.13,41.14,40.8,40.87,74500.0,34.4735,34.4819,34.1969,34.2556,74500.0
2009-12-04 14:00:00,40.9,41.03,40.84,40.96,68200.0,34.2807,34.3897,34.2304,34.331,68200.0
2009-12-04 14:30:00,40.96,41.28,40.96,41.23,90500.0,34.331,34.5992,34.331,34.5573,90500.0
2009-12-04 15:00:00,41.21,41.62,41.13,41.53,136900.0,34.5405,34.8842,34.4735,34.8087,136900.0
2009-12-04 15:30:00,41.51,41.77,41.22,41.62,335300.0,34.792,35.0099,34.5489,34.8842,335300.0
2009-12-07 09:30:00,41.54,41.9,41.05,41.16,136500.0,34.8171,35.1189,34.4064,34.4986,136500.0
2009-12-07 10:00:00,41.14,41.22,40.38,40.68,221500.0,34.4819,34.5489,33.8449,34.0963,221500.0
2009-12-07 10:30:00,40.69,40.95,40.63,40.87,156900.0,34.1047,34.3226,34.0544,34.2556,156900.0
2009-12-07 11:00:00,40.87,40.87,40.53,40.59,81000.0,34.2556,34.2556,33.9706,34.0209,81000.0
2009-12-07 11:30:00,40.6,40.72,40.53,40.66,82900.0,34.0292,34.1298,33.9706,34.0795,82900.0
2009-12-07 12:00:00,40.64,40.66,40.49,40.51,57000.0,34.0628,34.0795,33.937,33.9538,57000.0
2009-12-07 12:30:00,40.52,40.73,40.5,40.63,57300.0,33.9622,34.1382,33.9454,34.0544,57300.0
2009-12-07 13:00:00,40.6,40.68,40.52,40.6,43800.0,34.0292,34.0963,33.9622,34.0292,43800.0
2009-12-07 13:30:00,40.6,40.77,40.55,40.58,61200.0,34.0292,34.1717,33.9873,34.0125,61200.0
2009-12-07 14:00:00,40.58,40.69,40.45,40.52,62000.0,34.0125,34.1047,33.9035,33.9622,62000.0
2009-12-07 14:30:00,40.49,40.58,40.2,40.42,92000.0,33.937,34.0125,33.694,33.8784,92000.0
2009-12-07 15:00:00,40.44,40.49,40.23,40.23,88700.0,33.8951,33.937,33.7191,33.7191,88700.0
2009-12-07 15:30:00,40.22,40.39,40.02,40.08,349500.0,33.7107,33.8532,33.5431,33.5934,349500.0
2009-12-08 09:30:00,40.11,40.26,39.11,39.41,182200.0,33.6185,33.7443,32.7804,33.0318,182200.0
2009-12-08 10:00:00,39.42,39.82,39.4,39.58,121100.0,33.0402,33.3755,33.0235,33.1743,121100.0
2009-12-08 10:30:00,39.59,39.69,39.29,39.29,137400.0,33.1827,33.2665,32.9313,32.9313,137400.0
2009-12-08 11:00:00,39.3,39.43,39.23,39.35,159400.0,32.9396,33.0486,32.881,32.9815,159400.0
2009-12-08 11:30:00,39.35,39.58,39.19,39.49,123600.0,32.9815,33.1743,32.8474,33.0989,123600.0
2009-12-08 12:00:00,39.49,39.53,39.4,39.47,71100.0,33.0989,33.1324,33.0235,33.0821,71100.0
2009-12-08 12:30:00,39.47,39.6,39.44,39.6,45900.0,33.0821,33.1911,33.057,33.1911,45900.0
2009-12-08 13:00:00,39.62,39.72,39.48,39.54,50100.0,33.2079,33.2917,33.0905,33.1408,50100.0
2009-12-08 13:30:00,39.55,39.7,39.49,39.54,39600.0,33.1492,33.2749,33.0989,33.1408,39600.0
2009-12-08 14:00:00,39.53,39.65,39.49,39.6,71000.0,33.1324,33.233,33.0989,33.1911,71000.0
2009-12-08 14:30:00,39.6,39.64,39.38,39.41,61300.0,33.1911,33.2246,33.0067,33.0318,61300.0
2009-12-08 15:00:00,39.41,39.53,39.38,39.4,60500.0,33.0318,33.1324,33.0067,33.0235,60500.0
2009-12-08 15:30:00,39.4,39.56,39.36,39.44,152100.0,33.0235,33.1576,32.9899,33.057,152100.0
2009-12-09 09:30:00,39.51,39.69,38.74,38.97,128300.0,33.1157,33.2665,32.4703,32.663,128300.0
2009-12-09 10:00:00,38.95,39.0,38.6,38.88,112800.0,32.6463,32.6882,32.3529,32.5876,112800.0
2009-12-09 10:30:00,38.91,39.3,38.75,39.1,77600.0,32.6128,32.9396,32.4787,32.772,77600.0
2009-12-09 11:00:00,39.1,39.21,38.88,38.91,64200.0,32.772,32.8642,32.5876,32.6128,64200.0
2009-12-09 11:30:00,38.89,38.92,38.66,38.86,62700.0,32.596,32.6211,32.4032,32.5709,62700.0
2009-12-09 12:00:00,38.86,38.87,38.59,38.69,45100.0,32.5709,32.5792,32.3445,32.4284,45100.0
2009-12-09 12:30:00,38.69,39.13,38.69,39.09,80200.0,32.4284,32.7972,32.4284,32.7636,80200.0
2009-12-09 13:00:00,39.09,39.71,39.04,39.7,239000.0,32.7636,33.2833,32.7217,33.2749,239000.0
2009-12-09 13:30:00,39.71,39.76,39.5,39.57,57100.0,33.2833,33.3252,33.1073,33.1659,57100.0
2009-12-09 14:00:00,39.59,39.97,39.58,39.84,89800.0,33.1827,33.5012,33.1743,33.3922,89800.0
2009-12-09 14:30:00,39.84,40.25,39.81,40.02,131400.0,33.3922,33.7359,33.3671,33.5431,131400.0
2009-12-09 15:00:00,40.05,40.57,40.03,40.47,108700.0,33.5683,34.0041,33.5515,33.9203,108700.0
2009-12-09 15:30:00,40.47,40.61,40.23,40.36,175800.0,33.9203,34.0376,33.7191,33.8281,175800.0
2009-12-10 09:30:00,40.61,40.99,40.04,40.05,95800.0,34.0376,34.3561,33.5599,33.5683,95800.0
2009-12-10 10:00:00,40.07,40.21,39.74,39.9,100600.0,33.585,33.7024,33.3084,33.4425,100600.0
2009-12-10 10:30:00,39.92,40.11,39.69,40.1,65700.0,33.4593,33.6185,33.2665,33.6102,65700.0
2009-12-10 11:00:00,40.12,40.14,39.85,40.04,59600.0,33.6269,33.6437,33.4006,33.5599,59600.0
2009-12-10 11:30:00,40.11,40.15,40.03,40.09,42300.0,33.6185,33.6521,33.5515,33.6018,42300.0
2009-12-10 12:00:00,40.09,40.15,40.0,40.08,35500.0,33.6018,33.6521,33.5264,33.5934,35500.0
2009-12-10 12:30:00,40.1,40.16,40.02,40.11,37000.0,33.6102,33.6605,33.5431,33.6185,37000.0
2009-12-10 13:00:00,40.12,40.13,39.87,39.93,58900.0,33.6269,33.6353,33.4174,33.4677,58900.0
2009-12-10 13:30:00,39.93,39.97,39.81,39.94,42800.0,33.4677,33.5012,33.3671,33.4761,42800.0
2009-12-10 14:00:00,39.94,39.99,39.88,39.95,50200.0,33.4761,33.518,33.4258,33.4844,50200.0
2009-12-10 14:30:00,39.99,39.99,39.72,39.72,47800.0,33.518,33.518,33.2917,33.2917,47800.0
2009-12-10 15:00:00,39.76,40.07,39.72,39.8,294100.0,33.3252,33.585,33.2917,33.3587,294100.0
2009-12-10 15:30:00,39.8,40.15,39.78,40.06,256400.0,33.3587,33.6521,33.342,33.5766,256400.0
2009-12-11 09:30:00,40.43,40.84,40.17,40.51,112900.0,33.8868,34.2304,33.6688,33.9538,112900.0
2009-12-11 10:00:00,40.52,40.65,40.29,40.51,54900.0,33.9622,34.0712,33.7694,33.9538,54900.0
2009-12-11 10:30:00,40.5,40.64,40.45,40.54,40700.0,33.9454,34.0628,33.9035,33.979,40700.0
2009-12-11 11:00:00,40.54,40.54,40.12,40.17,39200.0,33.979,33.979,33.6269,33.6688,39200.0
2009-12-11 11:30:00,40.16,40.22,40.05,40.11,47900.0,33.6605,33.7107,33.5683,33.6185,47900.0
2009-12-11 12:00:00,40.12,40.22,39.96,40.15,24400.0,33.6269,33.7107,33.4928,33.6521,24400.0
2009-12-11 12:30:00,40.12,41.13,40.08,41.11,142800.0,33.6269,34.4735,33.5934,34.4567,142800.0
2009-12-11 13:00:00,41.11,41.57,41.06,41.23,285800.0,34.4567,34.8423,34.4148,34.5573,285800.0
2009-12-11 13:30:00,41.23,41.57,41.23,41.29,95900.0,34.5573,34.8423,34.5573,34.6076,95900.0
2009-12-11 14:00:00,41.29,41.32,40.85,40.88,110200.0,34.6076,34.6327,34.2388,34.2639,110200.0
2009-12-11 14:30:00,40.88,40.91,40.61,40.66,74000.0,34.2639,34.2891,34.0376,34.0795,74000.0
2009-12-11 15:00:00,40.66,40.9,40.61,40.88,75000.0,34.0795,34.2807,34.0376,34.2639,75000.0
2009-12-11 15:30:00,40.88,41.12,40.87,40.96,212800.0,34.2639,34.4651,34.2556,34.331,212800.0
2009-12-14 09:30:00,41.42,41.42,39.96,40.09,185700.0,34.7165,34.7165,33.4928,33.6018,185700.0
2009-12-14 10:00:00,40.08,40.3,33.0,34.82,1816900.0,33.5934,33.7778,27.6592,29.1847,1816900.0
2009-12-14 10:30:00,34.76,36.59,33.6,34.85,3922400.0,29.1344,30.6682,28.1621,29.2098,3922400.0
2009-12-14 11:00:00,34.83,35.39,34.64,34.77,893700.0,29.1931,29.6624,29.0338,29.1428,893700.0
2009-12-14 11:30:00,34.78,35.26,34.4,35.08,738500.0,29.1512,29.5535,28.8327,29.4026,738500.0
2009-12-14 12:00:00,35.06,35.33,35.03,35.11,354900.0,29.3858,29.6122,29.3607,29.4278,354900.0
2009-12-14 12:30:00,35.09,35.98,35.07,35.79,486700.0,29.411,30.157,29.3942,29.9977,486700.0
2009-12-14 13:00:00,35.81,36.16,35.33,36.1,566600.0,30.0145,30.3078,29.6122,30.2575,566600.0
2009-12-14 13:30:00,36.12,36.62,35.8,36.39,634000.0,30.2743,30.6934,30.0061,30.5006,634000.0
2009-12-14 14:00:00,36.39,36.44,36.04,36.19,322600.0,30.5006,30.5425,30.2072,30.333,322600.0
2009-12-14 14:30:00,36.2,38.12,36.04,37.8,1706400.0,30.3413,31.9506,30.2072,31.6824,1706400.0
2009-12-14 15:00:00,37.81,37.81,36.69,36.78,1058800.0,31.6908,31.6908,30.752,30.8275,1058800.0
2009-12-14 15:30:00,36.78,36.94,36.17,36.27,1107000.0,30.8275,30.9616,30.3162,30.4,1107000.0
2009-12-15 09:30:00,35.29,35.95,34.23,35.9,977500.0,29.5786,30.1318,28.6902,30.0899,977500.0
2009-12-15 10:00:00,35.9,36.68,35.87,36.52,604000.0,30.0899,30.7437,30.0648,30.6096,604000.0
2009-12-15 10:30:00,36.57,36.84,36.3,36.33,367100.0,30.6515,30.8778,30.4252,30.4503,367100.0
2009-12-15 11:00:00,36.32,36.7,36.32,36.42,140600.0,30.4419,30.7604,30.4419,30.5257,140600.0
2009-12-15 11:30:00,36.42,36.58,36.04,36.25,204300.0,30.5257,30.6598,30.2072,30.3833,204300.0
2009-12-15 12:00:00,36.28,36.39,36.0,36.05,130700.0,30.4084,30.5006,30.1737,30.2156,130700.0
2009-12-15 12:30:00,36.05,36.28,35.94,36.26,175500.0,30.2156,30.4084,30.1234,30.3916,175500.0
2009-12-15 13:00:00,36.24,36.34,36.11,36.14,92400.0,30.3749,30.4587,30.2659,30.2911,92400.0
2009-12-15 13:30:00,36.13,36.32,36.11,36.28,69900.0,30.2827,30.4419,30.2659,30.4084,69900.0
2009-12-15 14:00:00,36.29,36.34,36.19,36.34,100400.0,30.4168,30.4587,30.333,30.4587,100400.0
2009-12-15 14:30:00,36.33,36.35,36.11,36.17,99600.0,30.4503,30.4671,30.2659,30.3162,99600.0
2009-12-15 15:00:00,36.15,36.23,35.94,36.11,153900.0,30.2994,30.3665,30.1234,30.2659,153900.0
2009-12-15 15:30:00,36.11,36.21,35.93,36.19,378500.0,30.2659,30.3497,30.115,30.333,378500.0
2009-12-16 09:30:00,36.41,36.73,35.47,35.69,342900.0,30.5174,30.7856,29.7295,29.9139,342900.0
2009-12-16 10:00:00,35.69,35.93,35.36,35.48,184000.0,29.9139,30.115,29.6373,29.7379,184000.0
2009-12-16 10:30:00,35.48,35.85,35.45,35.78,95200.0,29.7379,30.048,29.7127,29.9893,95200.0
2009-12-16 11:00:00,35.82,36.02,35.73,36.02,85700.0,30.0228,30.1905,29.9474,30.1905,85700.0
2009-12-16 11:30:00,36.03,36.34,36.01,36.18,97900.0,30.1989,30.4587,30.1821,30.3246,97900.0
2009-12-16 12:00:00,36.17,36.22,35.73,35.83,62800.0,30.3162,30.3581,29.9474,30.0312,62800.0
2009-12-16 12:30:00,35.85,35.96,35.76,35.8,28400.0,30.048,30.1402,29.9726,30.0061,28400.0
2009-12-16 13:00:00,35.8,35.98,35.79,35.98,44700.0,30.0061,30.157,29.9977,30.157,44700.0
2009-12-16 13:30:00,35.97,36.0,35.86,35.89,31700.0,30.1486,30.1737,30.0564,30.0815,31700.0
2009-12-16 14:00:00,35.86,36.07,35.86,35.98,57800.0,30.0564,30.2324,30.0564,30.157,57800.0
2009-12-16 14:30:00,35.97,36.03,35.91,36.02,124300.0,30.1486,30.1989,30.0983,30.1905,124300.0
2009-12-16 15:00:00,36.0,36.15,35.94,36.04,111900.0,30.1737,30.2994,30.1234,30.2072,111900.0
2009-12-16 15:30:00,36.03,36.09,35.96,36.0,313900.0,30.1989,30.2492,30.1402,30.1737,313900.0
2009-12-17 09:30:00,35.49,36.06,35.49,35.84,147400.0,29.7463,30.224,29.7463,30.0396,147400.0
2009-12-17 10:00:00,35.81,36.03,35.76,35.85,69900.0,30.0145,30.1989,29.9726,30.048,69900.0
2009-12-17 10:30:00,35.86,36.11,35.77,36.07,81100.0,30.0564,30.2659,29.9809,30.2324,81100.0
2009-12-17 11:00:00,36.1,36.28,35.75,35.75,109600.0,30.2575,30.4084,29.9642,29.9642,109600.0
2009-12-17 11:30:00,35.75,36.18,35.75,36.1,113800.0,29.9642,30.3246,29.9642,30.2575,113800.0
2009-12-17 12:00:00,36.09,36.22,36.08,36.17,53300.0,30.2492,30.3581,30.2408,30.3162,53300.0
2009-12-17 12:30:00,36.18,36.24,36.01,36.17,83700.0,30.3246,30.3749,30.1821,30.3162,83700.0
2009-12-17 13:00:00,36.18,37.17,36.16,37.15,409000.0,30.3246,31.1544,30.3078,31.1376,409000.0
2009-12-17 13:30:00,37.15,38.7,36.64,37.15,1594200.0,31.1376,32.4367,30.7101,31.1376,1594200.0
2009-12-17 14:00:00,37.17,37.53,37.07,37.28,261200.0,31.1544,31.4561,31.0705,31.2466,261200.0
2009-12-17 14:30:00,37.28,37.43,37.23,37.25,163700.0,31.2466,31.3723,31.2047,31.2214,163700.0
2009-12-17 15:00:00,37.24,37.24,36.54,37.09,361300.0,31.213,31.213,30.6263,31.0873,361300.0
2009-12-17 15:30:00,37.06,37.37,36.93,37.1,382900.0,31.0622,31.322,30.9532,31.0957,382900.0
2009-12-18 09:30:00,37.71,38.36,37.6,37.94,392800.0,31.607,32.1518,31.5148,31.7997,392800.0
2009-12-18 10:00:00,37.94,37.99,37.66,37.92,124000.0,31.7997,31.8417,31.5651,31.783,124000.0
2009-12-18 10:30:00,37.92,37.92,37.25,37.46,177900.0,31.783,31.783,31.2214,31.3974,177900.0
2009-12-18 11:00:00,37.48,37.49,37.25,37.41,79700.0,31.4142,31.4226,31.2214,31.3555,79700.0
2009-12-18 11:30:00,37.4,37.55,37.35,37.53,53200.0,31.3471,31.4729,31.3052,31.4561,53200.0
2009-12-18 12:00:00,37.53,37.63,37.46,37.47,87400.0,31.4561,31.5399,31.3974,31.4058,87400.0
2009-12-18 12:30:00,37.48,37.73,37.4,37.57,78700.0,31.4142,31.6237,31.3471,31.4896,78700.0
2009-12-18 13:00:00,37.6,37.75,37.58,37.67,73300.0,31.5148,31.6405,31.498,31.5734,73300.0
2009-12-18 13:30:00,37.7,37.76,37.49,37.59,82400.0,31.5986,31.6489,31.4226,31.5064,82400.0
2009-12-18 14:00:00,37.61,37.65,37.35,37.36,92900.0,31.5232,31.5567,31.3052,31.3136,92900.0
2009-12-18 14:30:00,37.36,37.59,37.31,37.48,84700.0,31.3136,31.5064,31.2717,31.4142,84700.0
2009-12-18 15:00:00,37.5,37.66,37.49,37.61,124600.0,31.431,31.5651,31.4226,31.5232,124600.0
2009-12-18 15:30:00,37.61,37.65,37.4,37.51,246500.0,31.5232,31.5567,31.3471,31.4393,246500.0
2009-12-21 09:30:00,37.6,37.91,37.56,37.61,71200.0,31.5148,31.7746,31.4812,31.5232,71200.0
2009-12-21 10:00:00,37.61,37.77,37.59,37.69,97300.0,31.5232,31.6573,31.5064,31.5902,97300.0
2009-12-21 10:30:00,37.68,37.74,37.44,37.46,78200.0,31.5818,31.6321,31.3807,31.3974,78200.0
2009-12-21 11:00:00,37.47,37.63,37.46,37.56,43800.0,31.4058,31.5399,31.3974,31.4812,43800.0
2009-12-21 11:30:00,37.56,37.65,37.5,37.63,49500.0,31.4812,31.5567,31.431,31.5399,49500.0
2009-12-21 12:00:00,37.62,37.7,37.57,37.67,50200.0,31.5315,31.5986,31.4896,31.5734,50200.0
2009-12-21 12:30:00,37.66,37.67,37.44,37.49,48400.0,31.5651,31.5734,31.3807,31.4226,48400.0
2009-12-21 13:00:00,37.51,37.51,37.25,37.29,70600.0,31.4393,31.4393,31.2214,31.2549,70600.0
2009-12-21 13:30:00,37.28,37.31,37.25,37.28,64700.0,31.2466,31.2717,31.2214,31.2466,64700.0
2009-12-21 14:00:00,37.28,37.62,37.28,37.49,117200.0,31.2466,31.5315,31.2466,31.4226,117200.0
2009-12-21 14:30:00,37.49,37.56,37.4,37.41,97200.0,31.4226,31.4812,31.3471,31.3555,97200.0
2009-12-21 15:00:00,37.41,37.51,37.26,37.47,137400.0,31.3555,31.4393,31.2298,31.4058,137400.0
2009-12-21 15:30:00,37.47,37.55,37.44,37.5,220600.0,31.4058,31.4729,31.3807,31.431,220600.0
2009-12-22 09:30:00,37.78,38.38,37.45,37.51,236800.0,31.6656,32.1685,31.389,31.4393,236800.0
2009-12-22 10:00:00,37.56,37.64,37.45,37.53,133800.0,31.4812,31.5483,31.389,31.4561,133800.0
2009-12-22 10:30:00,37.54,37.68,37.51,37.57,84300.0,31.4645,31.5818,31.4393,31.4896,84300.0
2009-12-22 11:00:00,37.57,37.84,37.4,37.4,94600.0,31.4896,31.7159,31.3471,31.3471,94600.0
2009-12-22 11:30:00,37.4,37.43,37.13,37.18,223800.0,31.3471,31.3723,31.1208,31.1627,223800.0
2009-12-22 12:00:00,37.17,37.3,37.14,37.18,64200.0,31.1544,31.2633,31.1292,31.1627,64200.0
2009-12-22 12:30:00,37.18,37.45,37.17,37.41,55900.0,31.1627,31.389,31.1544,31.3555,55900.0
2009-12-22 13:00:00,37.42,37.7,37.42,37.63,56600.0,31.3639,31.5986,31.3639,31.5399,56600.0
2009-12-22 13:30:00,37.63,37.72,37.54,37.54,39700.0,31.5399,31.6153,31.4645,31.4645,39700.0
2009-12-22 14:00:00,37.55,37.56,37.49,37.52,46700.0,31.4729,31.4812,31.4226,31.4477,46700.0
2009-12-22 14:30:00,37.53,37.73,37.52,37.67,68600.0,31.4561,31.6237,31.4477,31.5734,68600.0
2009-12-22 15:00:00,37.67,37.72,37.62,37.66,42900.0,31.5734,31.6153,31.5315,31.5651,42900.0
2009-12-22 15:30:00,37.66,37.84,37.61,37.76,161600.0,31.5651,31.7159,31.5232,31.6489,161600.0
2009-12-23 09:30:00,37.73,38.07,37.68,37.99,85000.0,31.6237,31.9087,31.5818,31.8417,85000.0
2009-12-23 10:00:00,37.95,37.95,37.42,37.48,97800.0,31.8081,31.8081,31.3639,31.4142,97800.0
2009-12-23 10:30:00,37.49,37.84,37.49,37.8,40800.0,31.4226,31.7159,31.4226,31.6824,40800.0
2009-12-23 11:00:00,37.8,37.84,37.74,37.78,64600.0,31.6824,31.7159,31.6321,31.6656,64600.0
2009-12-23 11:30:00,37.79,37.83,37.69,37.69,81900.0,31.674,31.7075,31.5902,31.5902,81900.0
2009-12-23 12:00:00,37.68,37.69,37.24,37.44,80300.0,31.5818,31.5902,31.213,31.3807,80300.0
2009-12-23 12:30:00,37.45,37.47,37.15,37.16,73500.0,31.389,31.4058,31.1376,31.146,73500.0
2009-12-23 13:00:00,37.16,37.36,37.16,37.22,98100.0,31.146,31.3136,31.146,31.1963,98100.0
2009-12-23 13:30:00,37.22,37.52,37.21,37.49,59200.0,31.1963,31.4477,31.1879,31.4226,59200.0
2009-12-23 14:00:00,37.5,37.56,37.39,37.42,90000.0,31.431,31.4812,31.3388,31.3639,90000.0
2009-12-23 14:30:00,37.42,37.51,37.4,37.4,87900.0,31.3639,31.4393,31.3471,31.3471,87900.0
2009-12-23 15:00:00,37.4,37.52,37.34,37.47,111800.0,31.3471,31.4477,31.2968,31.4058,111800.0
2009-12-23 15:30:00,37.49,37.5,37.33,37.44,241400.0,31.4226,31.431,31.2885,31.3807,241400.0
2009-12-24 09:30:00,37.62,38.19,37.62,38.04,96300.0,31.5315,32.0093,31.5315,31.8836,96300.0
2009-12-24 10:00:00,38.04,38.29,38.0,38.14,95400.0,31.8836,32.0931,31.85,31.9674,95400.0
2009-12-24 10:30:00,38.1,38.22,38.05,38.21,28100.0,31.9339,32.0344,31.8919,32.026,28100.0
2009-12-24 11:00:00,38.22,38.22,38.1,38.16,44300.0,32.0344,32.0344,31.9339,31.9841,44300.0
2009-12-24 11:30:00,38.16,38.49,38.16,38.39,56000.0,31.9841,32.2607,31.9841,32.1769,56000.0
2009-12-24 12:00:00,38.4,38.46,38.14,38.18,59000.0,32.1853,32.2356,31.9674,32.0009,59000.0
2009-12-24 12:30:00,38.18,38.36,38.17,38.29,65100.0,32.0009,32.1518,31.9925,32.0931,65100.0
2009-12-28 09:30:00,38.3,39.15,38.13,39.09,147900.0,32.1015,32.8139,31.959,32.7636,147900.0
2009-12-28 10:00:00,39.1,39.24,38.9,39.03,142700.0,32.772,32.8894,32.6044,32.7133,142700.0
2009-12-28 10:30:00,39.03,39.11,38.99,39.1,96200.0,32.7133,32.7804,32.6798,32.772,96200.0
2009-12-28 11:00:00,39.1,39.1,38.72,38.81,54100.0,32.772,32.772,32.4535,32.5289,54100.0
2009-12-28 11:30:00,38.81,38.98,38.81,38.96,39300.0,32.5289,32.6714,32.5289,32.6547,39300.0
2009-12-28 12:00:00,38.97,39.0,38.8,38.84,28300.0,32.663,32.6882,32.5206,32.5541,28300.0
2009-12-28 12:30:00,38.84,38.84,38.66,38.77,45900.0,32.5541,32.5541,32.4032,32.4954,45900.0
2009-12-28 13:00:00,38.75,38.8,38.71,38.77,19300.0,32.4787,32.5206,32.4451,32.4954,19300.0
2009-12-28 13:30:00,38.75,38.75,38.6,38.73,28000.0,32.4787,32.4787,32.3529,32.4619,28000.0
2009-12-28 14:00:00,38.73,38.73,38.44,38.46,78500.0,32.4619,32.4619,32.2188,32.2356,78500.0
2009-12-28 14:30:00,38.48,38.67,38.46,38.65,46200.0,32.2524,32.4116,32.2356,32.3948,46200.0
2009-12-28 15:00:00,38.65,38.69,38.46,38.49,44500.0,32.3948,32.4284,32.2356,32.2607,44500.0
2009-12-28 15:30:00,38.48,38.66,38.45,38.58,129500.0,32.2524,32.4032,32.2272,32.3362,129500.0
2009-12-29 09:30:00,38.53,38.84,38.19,38.21,73200.0,32.2943,32.5541,32.0093,32.026,73200.0
2009-12-29 10:00:00,38.21,38.23,37.9,38.11,74900.0,32.026,32.0428,31.7662,31.9422,74900.0
2009-12-29 10:30:00,38.13,38.16,37.75,37.75,41700.0,31.959,31.9841,31.6405,31.6405,41700.0
2009-12-29 11:00:00,37.77,37.84,37.65,37.67,48000.0,31.6573,31.7159,31.5567,31.5734,48000.0
2009-12-29 11:30:00,37.67,37.82,37.66,37.67,37200.0,31.5734,31.6992,31.5651,31.5734,37200.0
2009-12-29 12:00:00,37.69,37.7,37.55,37.58,34100.0,31.5902,31.5986,31.4729,31.498,34100.0
2009-12-29 12:30:00,37.55,37.77,37.48,37.7,61300.0,31.4729,31.6573,31.4142,31.5986,61300.0
2009-12-29 13:00:00,37.7,37.72,37.52,37.53,38300.0,31.5986,31.6153,31.4477,31.4561,38300.0
2009-12-29 13:30:00,37.55,37.6,37.52,37.55,21900.0,31.4729,31.5148,31.4477,31.4729,21900.0
2009-12-29 14:00:00,37.55,37.67,37.52,37.63,31500.0,31.4729,31.5734,31.4477,31.5399,31500.0
2009-12-29 14:30:00,37.63,37.69,37.58,37.63,26800.0,31.5399,31.5902,31.498,31.5399,26800.0
2009-12-29 15:00:00,37.63,37.7,37.51,37.66,65800.0,31.5399,31.5986,31.4393,31.5651,65800.0
2009-12-29 15:30:00,37.66,37.68,37.51,37.53,123400.0,31.5651,31.5818,31.4393,31.4561,123400.0
2009-12-30 09:30:00,38.14,38.25,37.53,38.08,144500.0,31.9674,32.0596,31.4561,31.9171,144500.0
2009-12-30 10:00:00,38.07,38.09,37.76,37.91,63600.0,31.9087,31.9255,31.6489,31.7746,63600.0
2009-12-30 10:30:00,37.93,37.99,37.51,37.6,78000.0,31.7914,31.8417,31.4393,31.5148,78000.0
2009-12-30 11:00:00,37.63,37.86,37.62,37.8,42800.0,31.5399,31.7327,31.5315,31.6824,42800.0
2009-12-30 11:30:00,37.81,37.9,37.76,37.85,23100.0,31.6908,31.7662,31.6489,31.7243,23100.0
2009-12-30 12:00:00,37.87,37.95,37.79,37.9,42500.0,31.7411,31.8081,31.674,31.7662,42500.0
2009-12-30 12:30:00,37.9,37.9,37.78,37.8,56600.0,31.7662,31.7662,31.6656,31.6824,56600.0
2009-12-30 13:00:00,37.8,37.9,37.76,37.81,32900.0,31.6824,31.7662,31.6489,31.6908,32900.0
2009-12-30 13:30:00,37.82,37.89,37.79,37.82,12000.0,31.6992,31.7578,31.674,31.6992,12000.0
2009-12-30 14:00:00,37.82,37.87,37.75,37.84,55300.0,31.6992,31.7411,31.6405,31.7159,55300.0
2009-12-30 14:30:00,37.83,37.93,37.83,37.84,26800.0,31.7075,31.7914,31.7075,31.7159,26800.0
2009-12-30 15:00:00,37.85,37.87,37.7,37.7,45000.0,31.7243,31.7411,31.5986,31.5986,45000.0
2009-12-30 15:30:00,37.7,37.85,37.7,37.78,74000.0,31.5986,31.7243,31.5986,31.6656,74000.0
2009-12-31 09:30:00,37.86,38.11,37.77,38.08,43200.0,31.7327,31.9422,31.6573,31.9171,43200.0
2009-12-31 10:00:00,38.06,38.06,37.66,37.85,83200.0,31.9003,31.9003,31.5651,31.7243,83200.0
2009-12-31 10:30:00,37.85,37.97,37.8,37.92,37900.0,31.7243,31.8249,31.6824,31.783,37900.0
2009-12-31 11:00:00,37.91,37.96,37.7,37.78,26900.0,31.7746,31.8165,31.5986,31.6656,26900.0
2009-12-31 11:30:00,37.74,37.79,37.6,37.61,25100.0,31.6321,31.674,31.5148,31.5232,25100.0
2009-12-31 12:00:00,37.6,37.62,37.51,37.54,28700.0,31.5148,31.5315,31.4393,31.4645,28700.0
2009-12-31 12:30:00,37.56,37.64,37.52,37.6,19000.0,31.4812,31.5483,31.4477,31.5148,19000.0
2009-12-31 13:00:00,37.6,37.63,37.54,37.6,20400.0,31.5148,31.5399,31.4645,31.5148,20400.0
2009-12-31 13:30:00,37.61,37.64,37.57,37.59,10900.0,31.5232,31.5483,31.4896,31.5064,10900.0
2009-12-31 14:00:00,37.58,37.58,37.4,37.4,29800.0,31.498,31.498,31.3471,31.3471,29800.0
2009-12-31 14:30:00,37.42,37.42,37.35,37.38,20300.0,31.3639,31.3639,31.3052,31.3304,20300.0
2009-12-31 15:00:00,37.39,37.56,37.31,37.33,55300.0,31.3388,31.4812,31.2717,31.2885,55300.0
2009-12-31 15:30:00,37.32,37.33,37.05,37.09,149100.0,31.2801,31.2885,31.0538,31.0873,149100.0
2010-01-04 09:30:00,37.61,37.62,37.22,37.38,100500.0,31.5232,31.5315,31.1963,31.3304,100500.0
2010-01-04 10:00:00,37.44,37.45,37.09,37.36,91000.0,31.3807,31.389,31.0873,31.3136,91000.0
2010-01-04 10:30:00,37.36,37.75,37.32,37.62,55300.0,31.3136,31.6405,31.2801,31.5315,55300.0
2010-01-04 11:00:00,37.62,38.06,37.61,37.92,95300.0,31.5315,31.9003,31.5232,31.783,95300.0
2010-01-04 11:30:00,37.95,38.33,37.94,38.1,104200.0,31.8081,32.1266,31.7997,31.9339,104200.0
2010-01-04 12:00:00,38.13,38.19,37.91,38.05,105000.0,31.959,32.0093,31.7746,31.8919,105000.0
2010-01-04 12:30:00,38.05,38.12,37.73,37.8,111100.0,31.8919,31.9506,31.6237,31.6824,111100.0
2010-01-04 13:00:00,37.83,37.98,37.72,37.75,74100.0,31.7075,31.8333,31.6153,31.6405,74100.0
2010-01-04 13:30:00,37.76,37.95,37.69,37.71,39600.0,31.6489,31.8081,31.5902,31.607,39600.0
2010-01-04 14:00:00,37.69,37.81,37.67,37.8,19800.0,31.5902,31.6908,31.5734,31.6824,19800.0
2010-01-04 14:30:00,37.8,38.0,37.79,37.8,72900.0,31.6824,31.85,31.674,31.6824,72900.0
2010-01-04 15:00:00,37.79,37.87,37.74,37.81,73900.0,31.674,31.7411,31.6321,31.6908,73900.0
2010-01-04 15:30:00,37.79,38.07,37.79,37.97,175000.0,31.674,31.9087,31.674,31.8249,175000.0
2010-01-05 09:30:00,38.6,38.6,37.95,38.16,65800.0,32.3529,32.3529,31.8081,31.9841,65800.0
2010-01-05 10:00:00,38.14,38.75,38.06,38.73,242400.0,31.9674,32.4787,31.9003,32.4619,242400.0
2010-01-05 10:30:00,38.75,38.75,38.4,38.61,215700.0,32.4787,32.4787,32.1853,32.3613,215700.0
2010-01-05 11:00:00,38.61,38.73,38.4,38.48,75000.0,32.3613,32.4619,32.1853,32.2524,75000.0
2010-01-05 11:30:00,38.47,38.75,38.38,38.72,153600.0,32.244,32.4787,32.1685,32.4535,153600.0
2010-01-05 12:00:00,38.71,39.11,38.69,39.02,195300.0,32.4451,32.7804,32.4284,32.705,195300.0
2010-01-05 12:30:00,38.99,39.07,38.73,38.8,120300.0,32.6798,32.7469,32.4619,32.5206,120300.0
2010-01-05 13:00:00,38.82,38.86,38.6,38.78,95000.0,32.5373,32.5709,32.3529,32.5038,95000.0
2010-01-05 13:30:00,38.8,38.81,38.65,38.76,58900.0,32.5206,32.5289,32.3948,32.487,58900.0
2010-01-05 14:00:00,38.76,38.86,38.62,38.8,73100.0,32.487,32.5709,32.3697,32.5206,73100.0
2010-01-05 14:30:00,38.8,38.83,38.66,38.77,75400.0,32.5206,32.5457,32.4032,32.4954,75400.0
2010-01-05 15:00:00,38.75,38.78,38.51,38.62,84700.0,32.4787,32.5038,32.2775,32.3697,84700.0
2010-01-05 15:30:00,38.61,38.9,38.6,38.85,114100.0,32.3613,32.6044,32.3529,32.5625,114100.0
2010-01-06 09:30:00,38.73,38.92,38.58,38.72,97500.0,32.4619,32.6211,32.3362,32.4535,97500.0
2010-01-06 10:00:00,38.72,38.92,38.65,38.77,43500.0,32.4535,32.6211,32.3948,32.4954,43500.0
2010-01-06 10:30:00,38.75,38.81,38.7,38.81,30100.0,32.4787,32.5289,32.4367,32.5289,30100.0
2010-01-06 11:00:00,38.81,38.86,38.68,38.71,43300.0,32.5289,32.5709,32.42,32.4451,43300.0
2010-01-06 11:30:00,38.71,38.72,38.56,38.62,35200.0,32.4451,32.4535,32.3194,32.3697,35200.0
2010-01-06 12:00:00,38.61,38.75,38.58,38.68,63500.0,32.3613,32.4787,32.3362,32.42,63500.0
2010-01-06 12:30:00,38.69,38.8,38.67,38.76,51000.0,32.4284,32.5206,32.4116,32.487,51000.0
2010-01-06 13:00:00,38.75,38.8,38.64,38.67,41500.0,32.4787,32.5206,32.3865,32.4116,41500.0
2010-01-06 13:30:00,38.64,38.76,38.62,38.66,50400.0,32.3865,32.487,32.3697,32.4032,50400.0
2010-01-06 14:00:00,38.66,38.76,38.5,38.57,115000.0,32.4032,32.487,32.2691,32.3278,115000.0
2010-01-06 14:30:00,38.58,38.8,38.56,38.64,32200.0,32.3362,32.5206,32.3194,32.3865,32200.0
2010-01-06 15:00:00,38.64,38.69,38.51,38.62,47700.0,32.3865,32.4284,32.2775,32.3697,47700.0
2010-01-06 15:30:00,38.61,38.62,38.28,38.46,98800.0,32.3613,32.3697,32.0847,32.2356,98800.0
2010-01-07 09:30:00,38.49,38.5,38.09,38.11,37100.0,32.2607,32.2691,31.9255,31.9422,37100.0
2010-01-07 10:00:00,38.12,38.21,37.88,38.07,95200.0,31.9506,32.026,31.7495,31.9087,95200.0
2010-01-07 10:30:00,38.06,38.32,37.96,38.2,47100.0,31.9003,32.1182,31.8165,32.0177,47100.0
2010-01-07 11:00:00,38.2,38.48,38.04,38.46,53100.0,32.0177,32.2524,31.8836,32.2356,53100.0
2010-01-07 11:30:00,38.48,38.59,38.42,38.57,46300.0,32.2524,32.3445,32.2021,32.3278,46300.0
2010-01-07 12:00:00,38.59,38.65,38.46,38.52,34500.0,32.3445,32.3948,32.2356,32.2859,34500.0
2010-01-07 12:30:00,38.51,38.63,38.5,38.6,50900.0,32.2775,32.3781,32.2691,32.3529,50900.0
2010-01-07 13:00:00,38.61,38.65,38.5,38.54,61100.0,32.3613,32.3948,32.2691,32.3026,61100.0
2010-01-07 13:30:00,38.53,38.58,38.49,38.56,26900.0,32.2943,32.3362,32.2607,32.3194,26900.0
2010-01-07 14:00:00,38.58,38.63,38.55,38.59,25500.0,32.3362,32.3781,32.311,32.3445,25500.0
2010-01-07 14:30:00,38.58,38.71,38.43,38.49,59600.0,32.3362,32.4451,32.2104,32.2607,59600.0
2010-01-07 15:00:00,38.48,38.78,38.44,38.78,69300.0,32.2524,32.5038,32.2188,32.5038,69300.0
2010-01-07 15:30:00,38.79,39.13,38.75,39.02,227900.0,32.5122,32.7972,32.4787,32.705,227900.0
2010-01-08 09:30:00,38.89,39.39,38.81,39.37,78700.0,32.596,33.0151,32.5289,32.9983,78700.0
2010-01-08 10:00:00,39.37,39.41,39.2,39.22,105400.0,32.9983,33.0318,32.8558,32.8726,105400.0
2010-01-08 10:30:00,39.23,39.27,38.96,39.06,82400.0,32.881,32.9145,32.6547,32.7385,82400.0
2010-01-08 11:00:00,39.07,39.07,38.74,38.81,39700.0,32.7469,32.7469,32.4703,32.5289,39700.0
2010-01-08 11:30:00,38.81,38.83,38.44,38.48,72400.0,32.5289,32.5457,32.2188,32.2524,72400.0
2010-01-08 12:00:00,38.49,38.53,38.48,38.52,51200.0,32.2607,32.2943,32.2524,32.2859,51200.0
2010-01-08 12:30:00,38.51,38.62,38.47,38.47,48900.0,32.2775,32.3697,32.244,32.244,48900.0
2010-01-08 13:00:00,38.5,38.55,38.45,38.51,66700.0,32.2691,32.311,32.2272,32.2775,66700.0
2010-01-08 13:30:00,38.5,38.53,38.45,38.49,57800.0,32.2691,32.2943,32.2272,32.2607,57800.0
2010-01-08 14:00:00,38.49,38.55,38.45,38.47,53700.0,32.2607,32.311,32.2272,32.244,53700.0
2010-01-08 14:30:00,38.47,38.7,38.47,38.65,54300.0,32.244,32.4367,32.244,32.3948,54300.0
2010-01-08 15:00:00,38.65,38.69,38.63,38.67,49900.0,32.3948,32.4284,32.3781,32.4116,49900.0
2010-01-08 15:30:00,38.67,38.75,38.58,38.72,111900.0,32.4116,32.4787,32.3362,32.4535,111900.0
2010-01-11 09:30:00,38.85,38.9,38.39,38.47,77400.0,32.5625,32.6044,32.1769,32.244,77400.0
2010-01-11 10:00:00,38.49,38.54,38.19,38.28,79800.0,32.2607,32.3026,32.0093,32.0847,79800.0
2010-01-11 10:30:00,38.29,38.35,38.22,38.32,53000.0,32.0931,32.1434,32.0344,32.1182,53000.0
2010-01-11 11:00:00,38.33,38.35,38.27,38.29,26500.0,32.1266,32.1434,32.0763,32.0931,26500.0
2010-01-11 11:30:00,38.28,38.3,38.21,38.21,30600.0,32.0847,32.1015,32.026,32.026,30600.0
2010-01-11 12:00:00,38.21,38.22,38.15,38.2,30300.0,32.026,32.0344,31.9758,32.0177,30300.0
2010-01-11 12:30:00,38.21,38.23,38.09,38.22,51600.0,32.026,32.0428,31.9255,32.0344,51600.0
2010-01-11 13:00:00,38.2,38.25,38.08,38.2,54400.0,32.0177,32.0596,31.9171,32.0177,54400.0
2010-01-11 13:30:00,38.2,38.26,38.17,38.25,30500.0,32.0177,32.068,31.9925,32.0596,30500.0
2010-01-11 14:00:00,38.26,38.34,38.23,38.3,50700.0,32.068,32.135,32.0428,32.1015,50700.0
2010-01-11 14:30:00,38.28,38.38,38.25,38.35,40400.0,32.0847,32.1685,32.0596,32.1434,40400.0
2010-01-11 15:00:00,38.36,38.54,38.3,38.54,60800.0,32.1518,32.3026,32.1015,32.3026,60800.0
2010-01-11 15:30:00,38.53,38.59,38.37,38.45,182700.0,32.2943,32.3445,32.1602,32.2272,182700.0
2010-01-12 09:30:00,38.22,38.22,37.38,37.8,276400.0,32.0344,32.0344,31.3304,31.6824,276400.0
2010-01-12 10:00:00,37.81,37.9,37.59,37.69,103300.0,31.6908,31.7662,31.5064,31.5902,103300.0
2010-01-12 10:30:00,37.67,38.1,37.67,38.04,58800.0,31.5734,31.9339,31.5734,31.8836,58800.0
2010-01-12 11:00:00,38.05,38.45,37.66,37.76,380300.0,31.8919,32.2272,31.5651,31.6489,380300.0
2010-01-12 11:30:00,37.76,37.76,37.2,37.34,198300.0,31.6489,31.6489,31.1795,31.2968,198300.0
2010-01-12 12:00:00,37.33,37.34,36.39,36.4,158400.0,31.2885,31.2968,30.5006,30.509,158400.0
2010-01-12 12:30:00,36.39,36.69,36.3,36.46,156500.0,30.5006,30.752,30.4252,30.5593,156500.0
2010-01-12 13:00:00,36.46,36.56,36.35,36.42,126800.0,30.5593,30.6431,30.4671,30.5257,126800.0
2010-01-12 13:30:00,36.43,36.96,36.43,36.93,70400.0,30.5341,30.9783,30.5341,30.9532,70400.0
2010-01-12 14:00:00,36.93,36.94,36.75,36.86,82000.0,30.9532,30.9616,30.8023,30.8945,82000.0
2010-01-12 14:30:00,36.87,37.07,36.85,36.89,62400.0,30.9029,31.0705,30.8862,30.9197,62400.0
2010-01-12 15:00:00,36.89,37.36,36.81,37.31,261000.0,30.9197,31.3136,30.8526,31.2717,261000.0
2010-01-12 15:30:00,37.31,37.42,37.18,37.35,266100.0,31.2717,31.3639,31.1627,31.3052,266100.0
2010-01-13 09:30:00,37.4,38.0,37.4,37.42,186900.0,31.3471,31.85,31.3471,31.3639,186900.0
2010-01-13 10:00:00,37.4,37.41,36.58,36.69,110600.0,31.3471,31.3555,30.6598,30.752,110600.0
2010-01-13 10:30:00,36.68,37.28,36.65,37.25,79600.0,30.7437,31.2466,30.7185,31.2214,79600.0
2010-01-13 11:00:00,37.23,37.38,37.03,37.35,71900.0,31.2047,31.3304,31.037,31.3052,71900.0
2010-01-13 11:30:00,37.35,37.37,37.07,37.13,60600.0,31.3052,31.322,31.0705,31.1208,60600.0
2010-01-13 12:00:00,37.13,37.62,37.13,37.58,107500.0,31.1208,31.5315,31.1208,31.498,107500.0
2010-01-13 12:30:00,37.58,37.68,37.38,37.48,44900.0,31.498,31.5818,31.3304,31.4142,44900.0
2010-01-13 13:00:00,37.45,37.54,37.34,37.46,42100.0,31.389,31.4645,31.2968,31.3974,42100.0
2010-01-13 13:30:00,37.48,37.48,37.36,37.38,51800.0,31.4142,31.4142,31.3136,31.3304,51800.0
2010-01-13 14:00:00,37.37,37.72,37.3,37.72,60300.0,31.322,31.6153,31.2633,31.6153,60300.0
2010-01-13 14:30:00,37.71,37.93,37.6,37.72,67100.0,31.607,31.7914,31.5148,31.6153,67100.0
2010-01-13 15:00:00,37.74,38.11,37.72,38.04,115100.0,31.6321,31.9422,31.6153,31.8836,115100.0
2010-01-13 15:30:00,38.04,38.12,37.98,37.98,179600.0,31.8836,31.9506,31.8333,31.8333,179600.0
2010-01-14 09:30:00,37.78,38.06,37.74,37.88,59400.0,31.6656,31.9003,31.6321,31.7495,59400.0
2010-01-14 10:00:00,37.87,38.77,37.84,38.66,129100.0,31.7411,32.4954,31.7159,32.4032,129100.0
2010-01-14 10:30:00,38.66,38.88,38.48,38.52,100800.0,32.4032,32.5876,32.2524,32.2859,100800.0
2010-01-14 11:00:00,38.53,38.53,38.26,38.4,58200.0,32.2943,32.2943,32.068,32.1853,58200.0
2010-01-14 11:30:00,38.43,38.64,38.42,38.46,31700.0,32.2104,32.3865,32.2021,32.2356,31700.0
2010-01-14 12:00:00,38.46,38.48,38.26,38.35,26000.0,32.2356,32.2524,32.068,32.1434,26000.0
2010-01-14 12:30:00,38.37,38.44,38.29,38.32,29500.0,32.1602,32.2188,32.0931,32.1182,29500.0
2010-01-14 13:00:00,38.31,38.34,38.27,38.28,26600.0,32.1099,32.135,32.0763,32.0847,26600.0
2010-01-14 13:30:00,38.28,38.36,38.27,38.35,42300.0,32.0847,32.1518,32.0763,32.1434,42300.0
2010-01-14 14:00:00,38.35,38.36,38.32,38.33,27900.0,32.1434,32.1518,32.1182,32.1266,27900.0
2010-01-14 14:30:00,38.33,38.43,38.32,38.35,57500.0,32.1266,32.2104,32.1182,32.1434,57500.0
2010-01-14 15:00:00,38.35,38.43,38.34,38.4,34800.0,32.1434,32.2104,32.135,32.1853,34800.0
2010-01-14 15:30:00,38.4,38.44,38.26,38.4,178500.0,32.1853,32.2188,32.068,32.1853,178500.0
2010-01-15 09:30:00,38.4,38.55,37.87,37.97,66500.0,32.1853,32.311,31.7411,31.8249,66500.0
2010-01-15 10:00:00,37.95,38.0,37.84,37.87,44000.0,31.8081,31.85,31.7159,31.7411,44000.0
2010-01-15 10:30:00,37.86,38.06,37.75,37.98,43600.0,31.7327,31.9003,31.6405,31.8333,43600.0
2010-01-15 11:00:00,37.97,38.12,37.91,37.93,28400.0,31.8249,31.9506,31.7746,31.7914,28400.0
2010-01-15 11:30:00,37.92,37.92,37.54,37.6,47000.0,31.783,31.783,31.4645,31.5148,47000.0
2010-01-15 12:00:00,37.6,37.65,37.47,37.47,22000.0,31.5148,31.5567,31.4058,31.4058,22000.0
2010-01-15 12:30:00,37.46,37.63,37.45,37.52,22100.0,31.3974,31.5399,31.389,31.4477,22100.0
2010-01-15 13:00:00,37.53,37.65,37.48,37.55,17200.0,31.4561,31.5567,31.4142,31.4729,17200.0
2010-01-15 13:30:00,37.55,37.71,37.54,37.64,22000.0,31.4729,31.607,31.4645,31.5483,22000.0
2010-01-15 14:00:00,37.63,37.93,37.57,37.6,40000.0,31.5399,31.7914,31.4896,31.5148,40000.0
2010-01-15 14:30:00,37.6,37.65,37.54,37.58,33000.0,31.5148,31.5567,31.4645,31.498,33000.0
2010-01-15 15:00:00,37.62,37.79,37.61,37.79,81100.0,31.5315,31.674,31.5232,31.674,81100.0
2010-01-15 15:30:00,37.8,37.82,37.55,37.6,209800.0,31.6824,31.6992,31.4729,31.5148,209800.0
2010-01-19 09:30:00,37.58,37.89,37.09,37.51,89400.0,31.498,31.7578,31.0873,31.4393,89400.0
2010-01-19 10:00:00,37.52,37.65,37.31,37.31,59300.0,31.4477,31.5567,31.2717,31.2717,59300.0
2010-01-19 10:30:00,37.31,37.32,37.05,37.06,88900.0,31.2717,31.2801,31.0538,31.0622,88900.0
2010-01-19 11:00:00,37.07,37.25,37.07,37.16,28900.0,31.0705,31.2214,31.0705,31.146,28900.0
2010-01-19 11:30:00,37.19,37.31,37.04,37.12,33300.0,31.1711,31.2717,31.0454,31.1125,33300.0
2010-01-19 12:00:00,37.14,37.29,37.13,37.13,21700.0,31.1292,31.2549,31.1208,31.1208,21700.0
2010-01-19 12:30:00,37.13,37.17,36.98,37.04,81800.0,31.1208,31.1544,30.9951,31.0454,81800.0
2010-01-19 13:00:00,37.0,37.01,36.82,36.82,39700.0,31.0119,31.0203,30.861,30.861,39700.0
2010-01-19 13:30:00,36.84,36.94,36.73,36.94,57000.0,30.8778,30.9616,30.7856,30.9616,57000.0
2010-01-19 14:00:00,36.94,37.06,36.88,37.04,53800.0,30.9616,31.0622,30.9113,31.0454,53800.0
2010-01-19 14:30:00,37.04,37.13,36.93,37.1,46600.0,31.0454,31.1208,30.9532,31.0957,46600.0
2010-01-19 15:00:00,37.1,37.22,37.1,37.16,47900.0,31.0957,31.1963,31.0957,31.146,47900.0
2010-01-19 15:30:00,37.15,37.39,37.12,37.23,131100.0,31.1376,31.3388,31.1125,31.2047,131100.0
2010-01-20 09:30:00,36.74,37.04,36.36,36.79,114800.0,30.794,31.0454,30.4755,30.8359,114800.0
2010-01-20 10:00:00,36.79,36.99,36.46,36.69,75300.0,30.8359,31.0035,30.5593,30.752,75300.0
2010-01-20 10:30:00,36.65,36.71,36.52,36.69,44200.0,30.7185,30.7688,30.6096,30.752,44200.0
2010-01-20 11:00:00,36.68,36.85,36.56,36.85,53400.0,30.7437,30.8862,30.6431,30.8862,53400.0
2010-01-20 11:30:00,36.83,36.87,36.67,36.76,34400.0,30.8694,30.9029,30.7353,30.8107,34400.0
2010-01-20 12:00:00,36.76,36.95,36.61,36.95,36400.0,30.8107,30.97,30.685,30.97,36400.0
2010-01-20 12:30:00,36.94,36.94,36.67,36.74,43300.0,30.9616,30.9616,30.7353,30.794,43300.0
2010-01-20 13:00:00,36.75,36.89,36.7,36.85,23700.0,30.8023,30.9197,30.7604,30.8862,23700.0
2010-01-20 13:30:00,36.84,36.94,36.83,36.86,33300.0,30.8778,30.9616,30.8694,30.8945,33300.0
2010-01-20 14:00:00,36.86,36.88,36.8,36.8,34500.0,30.8945,30.9113,30.8442,30.8442,34500.0
2010-01-20 14:30:00,36.79,36.95,36.75,36.75,38300.0,30.8359,30.97,30.8023,30.8023,38300.0
2010-01-20 15:00:00,36.76,36.88,36.68,36.87,57500.0,30.8107,30.9113,30.7437,30.9029,57500.0
2010-01-20 15:30:00,36.87,36.97,36.79,36.88,138200.0,30.9029,30.9867,30.8359,30.9113,138200.0
2010-01-21 09:30:00,36.97,37.32,36.36,36.6,120800.0,30.9867,31.2801,30.4755,30.6766,120800.0
2010-01-21 10:00:00,36.59,36.97,36.17,36.17,74500.0,30.6682,30.9867,30.3162,30.3162,74500.0
2010-01-21 10:30:00,36.17,36.36,36.01,36.34,70600.0,30.3162,30.4755,30.1821,30.4587,70600.0
2010-01-21 11:00:00,36.32,36.56,36.09,36.26,58800.0,30.4419,30.6431,30.2492,30.3916,58800.0
2010-01-21 11:30:00,36.25,36.25,35.75,35.95,117200.0,30.3833,30.3833,29.9642,30.1318,117200.0
2010-01-21 12:00:00,35.99,36.22,35.94,35.98,59800.0,30.1653,30.3581,30.1234,30.157,59800.0
2010-01-21 12:30:00,35.97,36.14,35.88,35.97,39000.0,30.1486,30.2911,30.0731,30.1486,39000.0
2010-01-21 13:00:00,35.98,36.04,35.77,35.85,84900.0,30.157,30.2072,29.9809,30.048,84900.0
2010-01-21 13:30:00,35.87,35.88,35.61,35.74,66100.0,30.0648,30.0731,29.8468,29.9558,66100.0
2010-01-21 14:00:00,35.74,35.82,35.58,35.82,42400.0,29.9558,30.0228,29.8217,30.0228,42400.0
2010-01-21 14:30:00,35.81,35.97,35.74,35.92,50000.0,30.0145,30.1486,29.9558,30.1067,50000.0
2010-01-21 15:00:00,35.93,36.0,35.68,35.69,63700.0,30.115,30.1737,29.9055,29.9139,63700.0
2010-01-21 15:30:00,35.68,35.86,35.57,35.61,91800.0,29.9055,30.0564,29.8133,29.8468,91800.0
2010-01-22 09:30:00,35.49,35.57,34.73,35.14,155500.0,29.7463,29.8133,29.1093,29.4529,155500.0
2010-01-22 10:00:00,35.15,35.16,34.48,34.92,136400.0,29.4613,29.4697,28.8997,29.2685,136400.0
2010-01-22 10:30:00,34.92,35.35,34.78,35.33,99000.0,29.2685,29.6289,29.1512,29.6122,99000.0
2010-01-22 11:00:00,35.34,36.03,35.34,36.02,42700.0,29.6205,30.1989,29.6205,30.1905,42700.0
2010-01-22 11:30:00,36.01,36.02,35.53,35.56,33000.0,30.1821,30.1905,29.7798,29.8049,33000.0
2010-01-22 12:00:00,35.54,35.82,35.48,35.82,28100.0,29.7882,30.0228,29.7379,30.0228,28100.0
2010-01-22 12:30:00,35.87,36.05,35.78,35.78,60500.0,30.0648,30.2156,29.9893,29.9893,60500.0
2010-01-22 13:00:00,35.78,35.81,35.53,35.57,32900.0,29.9893,30.0145,29.7798,29.8133,32900.0
2010-01-22 13:30:00,35.57,35.77,35.42,35.72,115700.0,29.8133,29.9809,29.6876,29.939,115700.0
2010-01-22 14:00:00,35.77,35.85,35.48,35.6,63800.0,29.9809,30.048,29.7379,29.8385,63800.0
2010-01-22 14:30:00,35.58,35.59,35.05,35.05,53600.0,29.8217,29.8301,29.3775,29.3775,53600.0
2010-01-22 15:00:00,35.04,35.28,34.8,34.86,75200.0,29.3691,29.5702,29.1679,29.2182,75200.0
2010-01-22 15:30:00,34.88,34.97,34.69,34.79,168500.0,29.235,29.3104,29.0757,29.1595,168500.0
2010-01-25 09:30:00,34.94,35.61,34.94,35.17,64100.0,29.2853,29.8468,29.2853,29.478,64100.0
2010-01-25 10:00:00,35.13,35.43,34.74,35.26,69500.0,29.4445,29.696,29.1176,29.5535,69500.0
2010-01-25 10:30:00,35.24,35.28,34.71,34.97,44800.0,29.5367,29.5702,29.0925,29.3104,44800.0
2010-01-25 11:00:00,34.93,34.95,34.54,34.63,40600.0,29.2769,29.2937,28.95,29.0254,40600.0
2010-01-25 11:30:00,34.6,34.9,34.5,34.74,42100.0,29.0003,29.2517,28.9165,29.1176,42100.0
2010-01-25 12:00:00,34.74,35.15,34.74,35.07,69700.0,29.1176,29.4613,29.1176,29.3942,69700.0
2010-01-25 12:30:00,35.07,35.38,35.05,35.28,52400.0,29.3942,29.6541,29.3775,29.5702,52400.0
2010-01-25 13:00:00,35.3,35.54,35.23,35.54,76600.0,29.587,29.7882,29.5283,29.7882,76600.0
2010-01-25 13:30:00,35.54,35.54,35.14,35.28,40400.0,29.7882,29.7882,29.4529,29.5702,40400.0
2010-01-25 14:00:00,35.32,35.65,35.27,35.48,237800.0,29.6038,29.8804,29.5619,29.7379,237800.0
2010-01-25 14:30:00,35.48,35.82,35.47,35.77,95800.0,29.7379,30.0228,29.7295,29.9809,95800.0
2010-01-25 15:00:00,35.77,35.78,35.48,35.55,93000.0,29.9809,29.9893,29.7379,29.7965,93000.0
2010-01-25 15:30:00,35.55,35.65,35.37,35.47,178600.0,29.7965,29.8804,29.6457,29.7295,178600.0
2010-01-26 09:30:00,35.35,35.43,34.68,34.77,73300.0,29.6289,29.696,29.0673,29.1428,73300.0
2010-01-26 10:00:00,34.8,35.19,34.65,34.86,97400.0,29.1679,29.4948,29.0422,29.2182,97400.0
2010-01-26 10:30:00,34.86,34.99,34.46,34.57,72400.0,29.2182,29.3272,28.883,28.9751,72400.0
2010-01-26 11:00:00,34.57,34.71,34.5,34.6,54400.0,28.9751,29.0925,28.9165,29.0003,54400.0
2010-01-26 11:30:00,34.64,35.06,34.61,35.05,60700.0,29.0338,29.3858,29.0087,29.3775,60700.0
2010-01-26 12:00:00,35.06,35.28,35.01,35.09,99200.0,29.3858,29.5702,29.3439,29.411,99200.0
2010-01-26 12:30:00,35.12,35.27,35.04,35.27,31800.0,29.4361,29.5619,29.3691,29.5619,31800.0
2010-01-26 13:00:00,35.27,35.54,35.24,35.33,49800.0,29.5619,29.7882,29.5367,29.6122,49800.0
2010-01-26 13:30:00,35.31,35.59,35.3,35.59,41900.0,29.5954,29.8301,29.587,29.8301,41900.0
2010-01-26 14:00:00,35.6,35.74,35.54,35.64,54800.0,29.8385,29.9558,29.7882,29.872,54800.0
2010-01-26 14:30:00,35.64,35.66,35.52,35.62,61100.0,29.872,29.8887,29.7714,29.8552,61100.0
2010-01-26 15:00:00,35.61,35.75,35.41,35.51,112900.0,29.8468,29.9642,29.6792,29.763,112900.0
2010-01-26 15:30:00,35.54,35.57,35.09,35.17,175200.0,29.7882,29.8133,29.411,29.478,175200.0
2010-01-27 09:30:00,34.99,35.14,34.64,34.85,107700.0,29.3272,29.4529,29.0338,29.2098,107700.0
2010-01-27 10:00:00,34.84,34.86,34.24,34.52,196100.0,29.2015,29.2182,28.6986,28.9332,196100.0
2010-01-27 10:30:00,34.56,34.77,34.25,34.7,105500.0,28.9668,29.1428,28.7069,29.0841,105500.0
2010-01-27 11:00:00,34.67,34.94,34.51,34.81,113000.0,29.059,29.2853,28.9249,29.1763,113000.0
2010-01-27 11:30:00,34.76,34.94,34.42,34.77,89400.0,29.1344,29.2853,28.8494,29.1428,89400.0
2010-01-27 12:00:00,34.75,34.85,34.42,34.49,40800.0,29.126,29.2098,28.8494,28.9081,40800.0
2010-01-27 12:30:00,34.47,34.97,34.47,34.57,84900.0,28.8913,29.3104,28.8913,28.9751,84900.0
2010-01-27 13:00:00,34.59,34.76,34.41,34.64,119300.0,28.9919,29.1344,28.841,29.0338,119300.0
2010-01-27 13:30:00,34.64,34.96,34.62,34.92,101100.0,29.0338,29.302,29.0171,29.2685,101100.0
2010-01-27 14:00:00,34.92,35.41,34.86,35.22,144800.0,29.2685,29.6792,29.2182,29.52,144800.0
2010-01-27 14:30:00,35.16,35.75,35.15,35.64,172700.0,29.4697,29.9642,29.4613,29.872,172700.0
2010-01-27 15:00:00,35.6,35.68,35.44,35.59,144700.0,29.8385,29.9055,29.7043,29.8301,144700.0
2010-01-27 15:30:00,35.58,36.14,35.54,35.94,316000.0,29.8217,30.2911,29.7882,30.1234,316000.0
2010-01-28 09:30:00,38.92,39.3,36.44,36.94,1086800.0,32.6211,32.9396,30.5425,30.9616,1086800.0
2010-01-28 10:00:00,36.94,37.53,36.9,37.23,326000.0,30.9616,31.4561,30.9281,31.2047,326000.0
2010-01-28 10:30:00,37.21,37.47,37.0,37.07,102900.0,31.1879,31.4058,31.0119,31.0705,102900.0
2010-01-28 11:00:00,37.11,37.11,36.37,36.55,246400.0,31.1041,31.1041,30.4838,30.6347,246400.0
2010-01-28 11:30:00,36.55,36.56,35.51,36.15,290600.0,30.6347,30.6431,29.763,30.2994,290600.0
2010-01-28 12:00:00,36.09,36.41,36.0,36.17,94700.0,30.2492,30.5174,30.1737,30.3162,94700.0
2010-01-28 12:30:00,36.14,36.7,36.0,36.7,107700.0,30.2911,30.7604,30.1737,30.7604,107700.0
2010-01-28 13:00:00,36.7,36.98,36.37,36.93,146500.0,30.7604,30.9951,30.4838,30.9532,146500.0
2010-01-28 13:30:00,36.93,37.0,36.63,36.71,121700.0,30.9532,31.0119,30.7018,30.7688,121700.0
2010-01-28 14:00:00,36.69,36.7,36.2,36.38,110600.0,30.752,30.7604,30.3413,30.4922,110600.0
2010-01-28 14:30:00,36.35,36.89,36.19,36.85,102000.0,30.4671,30.9197,30.333,30.8862,102000.0
2010-01-28 15:00:00,36.84,37.13,36.72,36.96,150600.0,30.8778,31.1208,30.7772,30.9783,150600.0
2010-01-28 15:30:00,36.94,37.1,36.67,36.77,259000.0,30.9616,31.0957,30.7353,30.8191,259000.0
2010-01-29 09:30:00,36.88,37.5,36.61,37.49,281200.0,30.9113,31.431,30.685,31.4226,281200.0
2010-01-29 10:00:00,37.49,37.63,37.25,37.47,179000.0,31.4226,31.5399,31.2214,31.4058,179000.0
2010-01-29 10:30:00,37.47,37.62,37.37,37.48,120300.0,31.4058,31.5315,31.322,31.4142,120300.0
2010-01-29 11:00:00,37.51,37.61,37.26,37.31,114300.0,31.4393,31.5232,31.2298,31.2717,114300.0
2010-01-29 11:30:00,37.33,37.41,36.89,36.89,136000.0,31.2885,31.3555,30.9197,30.9197,136000.0
2010-01-29 12:00:00,36.88,37.04,36.73,36.83,97900.0,30.9113,31.0454,30.7856,30.8694,97900.0
2010-01-29 12:30:00,36.87,37.05,36.78,36.95,61200.0,30.9029,31.0538,30.8275,30.97,61200.0
2010-01-29 13:00:00,36.97,36.97,36.79,36.86,78400.0,30.9867,30.9867,30.8359,30.8945,78400.0
2010-01-29 13:30:00,36.86,36.87,36.72,36.85,88300.0,30.8945,30.9029,30.7772,30.8862,88300.0
2010-01-29 14:00:00,36.87,36.92,36.26,36.47,160700.0,30.9029,30.9448,30.3916,30.5677,160700.0
2010-01-29 14:30:00,36.49,36.55,35.9,36.16,107900.0,30.5844,30.6347,30.0899,30.3078,107900.0
2010-01-29 15:00:00,36.17,36.3,36.08,36.2,92200.0,30.3162,30.4252,30.2408,30.3413,92200.0
2010-01-29 15:30:00,36.21,36.22,35.99,36.07,380300.0,30.3497,30.3581,30.1653,30.2324,380300.0
2010-02-01 09:30:00,36.35,37.22,36.35,37.0,182300.0,30.4671,31.1963,30.4671,31.0119,182300.0
2010-02-01 10:00:00,37.01,37.24,36.8,37.19,144900.0,31.0203,31.213,30.8442,31.1711,144900.0
2010-02-01 10:30:00,37.19,37.65,37.18,37.31,103200.0,31.1711,31.5567,31.1627,31.2717,103200.0
2010-02-01 11:00:00,37.28,37.78,37.28,37.7,202500.0,31.2466,31.6656,31.2466,31.5986,202500.0
2010-02-01 11:30:00,37.69,37.69,37.5,37.51,58300.0,31.5902,31.5902,31.431,31.4393,58300.0
2010-02-01 12:00:00,37.53,37.62,37.49,37.56,60800.0,31.4561,31.5315,31.4226,31.4812,60800.0
2010-02-01 12:30:00,37.59,37.93,37.59,37.93,67300.0,31.5064,31.7914,31.5064,31.7914,67300.0
2010-02-01 13:00:00,37.91,38.0,37.84,37.85,87000.0,31.7746,31.85,31.7159,31.7243,87000.0
2010-02-01 13:30:00,37.87,37.92,37.37,37.49,114900.0,31.7411,31.783,31.322,31.4226,114900.0
2010-02-01 14:00:00,37.49,37.69,37.38,37.6,92900.0,31.4226,31.5902,31.3304,31.5148,92900.0
2010-02-01 14:30:00,37.6,37.6,37.26,37.28,106600.0,31.5148,31.5148,31.2298,31.2466,106600.0
2010-02-01 15:00:00,37.28,37.36,36.93,37.28,194700.0,31.2466,31.3136,30.9532,31.2466,194700.0
2010-02-01 15:30:00,37.28,37.65,37.25,37.6,278000.0,31.2466,31.5567,31.2214,31.5148,278000.0
2010-02-02 09:30:00,37.54,37.92,37.07,37.07,263200.0,31.4645,31.783,31.0705,31.0705,263200.0
2010-02-02 10:00:00,37.09,37.88,37.03,37.84,177000.0,31.0873,31.7495,31.037,31.7159,177000.0
2010-02-02 10:30:00,37.85,38.0,37.54,37.71,141100.0,31.7243,31.85,31.4645,31.607,141100.0
2010-02-02 11:00:00,37.72,37.98,37.59,37.92,111500.0,31.6153,31.8333,31.5064,31.783,111500.0
2010-02-02 11:30:00,37.95,38.13,37.81,38.07,167700.0,31.8081,31.959,31.6908,31.9087,167700.0
2010-02-02 12:00:00,38.07,38.7,37.99,38.67,118600.0,31.9087,32.4367,31.8417,32.4116,118600.0
2010-02-02 12:30:00,38.67,38.75,38.52,38.75,63900.0,32.4116,32.4787,32.2859,32.4787,63900.0
2010-02-02 13:00:00,38.74,38.85,38.64,38.74,125900.0,32.4703,32.5625,32.3865,32.4703,125900.0
2010-02-02 13:30:00,38.76,38.85,38.63,38.73,74400.0,32.487,32.5625,32.3781,32.4619,74400.0
2010-02-02 14:00:00,38.74,38.94,38.48,38.9,165200.0,32.4703,32.6379,32.2524,32.6044,165200.0
2010-02-02 14:30:00,38.89,39.24,38.75,39.08,496900.0,32.596,32.8894,32.4787,32.7552,496900.0
2010-02-02 15:00:00,39.08,39.22,38.79,38.8,382600.0,32.7552,32.8726,32.5122,32.5206,382600.0
2010-02-02 15:30:00,38.79,38.92,38.55,38.67,523300.0,32.5122,32.6211,32.311,32.4116,523300.0
2010-02-03 09:30:00,38.55,39.72,38.21,39.33,272800.0,32.311,33.2917,32.026,32.9648,272800.0
2010-02-03 10:00:00,39.34,39.92,39.31,39.53,327600.0,32.9732,33.4593,32.948,33.1324,327600.0
2010-02-03 10:30:00,39.51,39.57,38.9,39.41,150800.0,33.1157,33.1659,32.6044,33.0318,150800.0
2010-02-03 11:00:00,39.41,39.9,39.41,39.87,135900.0,33.0318,33.4425,33.0318,33.4174,135900.0
2010-02-03 11:30:00,39.88,39.98,39.77,39.81,193800.0,33.4258,33.5096,33.3336,33.3671,193800.0
2010-02-03 12:00:00,39.81,39.99,39.77,39.8,134200.0,33.3671,33.518,33.3336,33.3587,134200.0
2010-02-03 12:30:00,39.81,39.98,39.81,39.94,68500.0,33.3671,33.5096,33.3671,33.4761,68500.0
2010-02-03 13:00:00,39.94,40.11,39.73,39.75,274400.0,33.4761,33.6185,33.3,33.3168,274400.0
2010-02-03 13:30:00,39.75,40.05,39.39,39.84,319800.0,33.3168,33.5683,33.0151,33.3922,319800.0
2010-02-03 14:00:00,39.85,40.0,39.81,39.91,121700.0,33.4006,33.5264,33.3671,33.4509,121700.0
2010-02-03 14:30:00,39.9,40.0,39.68,39.78,112000.0,33.4425,33.5264,33.2581,33.342,112000.0
2010-02-03 15:00:00,39.77,39.84,39.6,39.76,146200.0,33.3336,33.3922,33.1911,33.3252,146200.0
2010-02-03 15:30:00,39.76,39.89,39.56,39.68,289000.0,33.3252,33.4342,33.1576,33.2581,289000.0
2010-02-04 09:30:00,39.6,39.61,38.8,39.0,241700.0,33.1911,33.1995,32.5206,32.6882,241700.0
2010-02-04 10:00:00,38.96,39.15,38.41,38.76,269100.0,32.6547,32.8139,32.1937,32.487,269100.0
2010-02-04 10:30:00,38.75,39.06,38.43,38.53,154000.0,32.4787,32.7385,32.2104,32.2943,154000.0
2010-02-04 11:00:00,38.51,38.88,38.46,38.73,102900.0,32.2775,32.5876,32.2356,32.4619,102900.0
2010-02-04 11:30:00,38.72,38.74,38.25,38.4,134500.0,32.4535,32.4703,32.0596,32.1853,134500.0
2010-02-04 12:00:00,38.41,38.5,38.26,38.32,107700.0,32.1937,32.2691,32.068,32.1182,107700.0
2010-02-04 12:30:00,38.32,38.48,38.26,38.35,149300.0,32.1182,32.2524,32.068,32.1434,149300.0
2010-02-04 13:00:00,38.35,38.45,38.26,38.44,89700.0,32.1434,32.2272,32.068,32.2188,89700.0
2010-02-04 13:30:00,38.44,38.5,38.09,38.18,153400.0,32.2188,32.2691,31.9255,32.0009,153400.0
2010-02-04 14:00:00,38.17,38.34,38.1,38.21,94900.0,31.9925,32.135,31.9339,32.026,94900.0
2010-02-04 14:30:00,38.21,38.63,38.17,38.34,273400.0,32.026,32.3781,31.9925,32.135,273400.0
2010-02-04 15:00:00,38.35,38.5,38.05,38.18,226300.0,32.1434,32.2691,31.8919,32.0009,226300.0
2010-02-04 15:30:00,38.18,38.26,38.0,38.05,250900.0,32.0009,32.068,31.85,31.8919,250900.0
2010-02-05 09:30:00,38.07,38.29,37.2,37.34,149200.0,31.9087,32.0931,31.1795,31.2968,149200.0
2010-02-05 10:00:00,37.34,37.54,36.69,37.3,174100.0,31.2968,31.4645,30.752,31.2633,174100.0
2010-02-05 10:30:00,37.34,37.61,37.33,37.44,73600.0,31.2968,31.5232,31.2885,31.3807,73600.0
2010-02-05 11:00:00,37.43,37.8,37.15,37.61,89800.0,31.3723,31.6824,31.1376,31.5232,89800.0
2010-02-05 11:30:00,37.6,37.8,37.09,37.15,124800.0,31.5148,31.6824,31.0873,31.1376,124800.0
2010-02-05 12:00:00,37.16,37.35,36.9,37.23,62700.0,31.146,31.3052,30.9281,31.2047,62700.0
2010-02-05 12:30:00,37.23,37.4,37.11,37.39,74800.0,31.2047,31.3471,31.1041,31.3388,74800.0
2010-02-05 13:00:00,37.39,37.41,36.88,36.93,65900.0,31.3388,31.3555,30.9113,30.9532,65900.0
2010-02-05 13:30:00,36.93,37.0,36.72,36.72,115400.0,30.9532,31.0119,30.7772,30.7772,115400.0
2010-02-05 14:00:00,36.75,37.1,36.75,36.98,65200.0,30.8023,31.0957,30.8023,30.9951,65200.0
2010-02-05 14:30:00,37.0,37.22,36.73,37.13,123500.0,31.0119,31.1963,30.7856,31.1208,123500.0
2010-02-05 15:00:00,37.12,38.01,37.12,37.75,165300.0,31.1125,31.8584,31.1125,31.6405,165300.0
2010-02-05 15:30:00,37.76,38.3,37.71,38.22,251200.0,31.6489,32.1015,31.607,32.0344,251200.0
2010-02-08 09:30:00,38.3,38.75,37.8,38.24,164000.0,32.1015,32.4787,31.6824,32.0512,164000.0
2010-02-08 10:00:00,38.27,38.75,38.1,38.64,83200.0,32.0763,32.4787,31.9339,32.3865,83200.0
2010-02-08 10:30:00,38.7,39.2,38.47,39.17,195800.0,32.4367,32.8558,32.244,32.8307,195800.0
2010-02-08 11:00:00,39.18,39.22,38.64,38.79,148800.0,32.8391,32.8726,32.3865,32.5122,148800.0
2010-02-08 11:30:00,38.8,38.91,38.53,38.6,73800.0,32.5206,32.6128,32.2943,32.3529,73800.0
2010-02-08 12:00:00,38.6,38.91,38.46,38.91,55800.0,32.3529,32.6128,32.2356,32.6128,55800.0
2010-02-08 12:30:00,38.89,39.04,38.75,39.03,36800.0,32.596,32.7217,32.4787,32.7133,36800.0
2010-02-08 13:00:00,39.03,39.1,38.75,38.85,81100.0,32.7133,32.772,32.4787,32.5625,81100.0
2010-02-08 13:30:00,38.85,38.86,38.25,38.36,65200.0,32.5625,32.5709,32.0596,32.1518,65200.0
2010-02-08 14:00:00,38.4,39.04,38.38,38.92,54300.0,32.1853,32.7217,32.1685,32.6211,54300.0
2010-02-08 14:30:00,38.88,38.88,38.52,38.54,39500.0,32.5876,32.5876,32.2859,32.3026,39500.0
2010-02-08 15:00:00,38.52,38.65,38.28,38.37,65900.0,32.2859,32.3948,32.0847,32.1602,65900.0
2010-02-08 15:30:00,38.36,38.38,37.99,38.01,148400.0,32.1518,32.1685,31.8417,31.8584,148400.0
2010-02-09 09:30:00,38.42,38.88,38.26,38.7,125800.0,32.2021,32.5876,32.068,32.4367,125800.0
2010-02-09 10:00:00,38.72,38.75,38.54,38.72,112800.0,32.4535,32.4787,32.3026,32.4535,112800.0
2010-02-09 10:30:00,38.72,38.88,38.59,38.73,123200.0,32.4535,32.5876,32.3445,32.4619,123200.0
2010-02-09 11:00:00,38.75,38.75,38.31,38.46,54700.0,32.4787,32.4787,32.1099,32.2356,54700.0
2010-02-09 11:30:00,38.46,39.24,38.4,38.89,102200.0,32.2356,32.8894,32.1853,32.596,102200.0
2010-02-09 12:00:00,38.92,39.25,38.92,38.95,72100.0,32.6211,32.8977,32.6211,32.6463,72100.0
2010-02-09 12:30:00,38.98,39.08,38.61,39.01,107600.0,32.6714,32.7552,32.3613,32.6966,107600.0
2010-02-09 13:00:00,39.02,39.24,38.9,38.95,71600.0,32.705,32.8894,32.6044,32.6463,71600.0
2010-02-09 13:30:00,38.97,38.98,38.58,38.82,117100.0,32.663,32.6714,32.3362,32.5373,117100.0
2010-02-09 14:00:00,38.81,38.81,38.6,38.76,57100.0,32.5289,32.5289,32.3529,32.487,57100.0
2010-02-09 14:30:00,38.77,38.93,38.57,38.68,69700.0,32.4954,32.6295,32.3278,32.42,69700.0
2010-02-09 15:00:00,38.68,38.83,38.52,38.81,177800.0,32.42,32.5457,32.2859,32.5289,177800.0
2010-02-09 15:30:00,38.8,39.24,38.79,39.08,502400.0,32.5206,32.8894,32.5122,32.7552,502400.0
2010-02-10 09:30:00,39.16,39.49,38.92,39.13,48600.0,32.8223,33.0989,32.6211,32.7972,48600.0
2010-02-10 10:00:00,39.07,39.07,38.57,38.65,63800.0,32.7469,32.7469,32.3278,32.3948,63800.0
2010-02-10 10:30:00,38.64,39.19,38.54,39.14,97400.0,32.3865,32.8474,32.3026,32.8055,97400.0
2010-02-10 11:00:00,39.16,39.37,38.9,39.23,90600.0,32.8223,32.9983,32.6044,32.881,90600.0
2010-02-10 11:30:00,39.26,39.43,39.08,39.11,38600.0,32.9061,33.0486,32.7552,32.7804,38600.0
2010-02-10 12:00:00,39.09,39.38,39.05,39.29,25300.0,32.7636,33.0067,32.7301,32.9313,25300.0
2010-02-10 12:30:00,39.32,39.45,39.23,39.34,48400.0,32.9564,33.0654,32.881,32.9732,48400.0
2010-02-10 13:00:00,39.37,39.71,39.34,39.68,30500.0,32.9983,33.2833,32.9732,33.2581,30500.0
2010-02-10 13:30:00,39.68,39.69,39.42,39.48,48400.0,33.2581,33.2665,33.0402,33.0905,48400.0
2010-02-10 14:00:00,39.48,39.55,39.37,39.47,61800.0,33.0905,33.1492,32.9983,33.0821,61800.0
2010-02-10 14:30:00,39.46,39.46,39.15,39.19,84300.0,33.0737,33.0737,32.8139,32.8474,84300.0
2010-02-10 15:00:00,39.19,39.34,39.05,39.15,75100.0,32.8474,32.9732,32.7301,32.8139,75100.0
2010-02-10 15:30:00,39.14,39.16,38.78,38.87,211700.0,32.8055,32.8223,32.5038,32.5792,211700.0
2010-02-11 09:30:00,38.61,39.14,38.59,39.06,89500.0,32.3613,32.8055,32.3445,32.7385,89500.0
2010-02-11 10:00:00,39.0,39.32,38.91,38.95,94300.0,32.6882,32.9564,32.6128,32.6463,94300.0
2010-02-11 10:30:00,38.94,39.05,38.62,38.71,103700.0,32.6379,32.7301,32.3697,32.4451,103700.0
2010-02-11 11:00:00,38.67,38.95,38.63,38.89,111400.0,32.4116,32.6463,32.3781,32.596,111400.0
2010-02-11 11:30:00,38.92,39.24,38.77,39.0,79200.0,32.6211,32.8894,32.4954,32.6882,79200.0
2010-02-11 12:00:00,39.01,39.17,38.92,38.92,47200.0,32.6966,32.8307,32.6211,32.6211,47200.0
2010-02-11 12:30:00,38.91,39.0,38.84,38.96,44800.0,32.6128,32.6882,32.5541,32.6547,44800.0
2010-02-11 13:00:00,38.96,39.1,38.86,39.02,50200.0,32.6547,32.772,32.5709,32.705,50200.0
2010-02-11 13:30:00,38.99,39.2,38.91,39.01,58400.0,32.6798,32.8558,32.6128,32.6966,58400.0
2010-02-11 14:00:00,39.01,39.33,38.96,39.31,98100.0,32.6966,32.9648,32.6547,32.948,98100.0
2010-02-11 14:30:00,39.32,39.38,39.11,39.24,73700.0,32.9564,33.0067,32.7804,32.8894,73700.0
2010-02-11 15:00:00,39.24,39.45,39.13,39.4,153200.0,32.8894,33.0654,32.7972,33.0235,153200.0
2010-02-11 15:30:00,39.4,39.53,39.28,39.52,275600.0,33.0235,33.1324,32.9229,33.124,275600.0
2010-02-12 09:30:00,38.5,38.67,37.95,38.22,277300.0,32.2691,32.4116,31.8081,32.0344,277300.0
2010-02-12 10:00:00,38.22,38.22,37.9,38.01,328100.0,32.0344,32.0344,31.7662,31.8584,328100.0
2010-02-12 10:30:00,38.01,38.25,37.97,38.05,226300.0,31.8584,32.0596,31.8249,31.8919,226300.0
2010-02-12 11:00:00,38.04,38.15,37.89,37.98,227900.0,31.8836,31.9758,31.7578,31.8333,227900.0
2010-02-12 11:30:00,37.99,38.19,37.93,38.08,142700.0,31.8417,32.0093,31.7914,31.9171,142700.0
2010-02-12 12:00:00,38.08,38.34,38.07,38.18,266900.0,31.9171,32.135,31.9087,32.0009,266900.0
2010-02-12 12:30:00,38.19,38.27,37.9,38.04,140100.0,32.0093,32.0763,31.7662,31.8836,140100.0
2010-02-12 13:00:00,38.01,38.21,37.97,38.17,138400.0,31.8584,32.026,31.8249,31.9925,138400.0
2010-02-12 13:30:00,38.17,38.49,38.07,38.46,121800.0,31.9925,32.2607,31.9087,32.2356,121800.0
2010-02-12 14:00:00,38.48,38.52,38.25,38.5,215100.0,32.2524,32.2859,32.0596,32.2691,215100.0
2010-02-12 14:30:00,38.52,38.54,38.1,38.26,218900.0,32.2859,32.3026,31.9339,32.068,218900.0
2010-02-12 15:00:00,38.26,38.31,38.11,38.21,313300.0,32.068,32.1099,31.9422,32.026,313300.0
2010-02-12 15:30:00,38.19,38.38,38.11,38.28,537100.0,32.0093,32.1685,31.9422,32.0847,537100.0
2010-02-16 09:30:00,40.07,40.2,38.9,39.14,630800.0,33.585,33.694,32.6044,32.8055,630800.0
2010-02-16 10:00:00,39.14,39.8,39.13,39.53,377100.0,32.8055,33.3587,32.7972,33.1324,377100.0
2010-02-16 10:30:00,39.53,40.0,39.49,39.8,280900.0,33.1324,33.5264,33.0989,33.3587,280900.0
2010-02-16 11:00:00,39.81,40.0,39.78,39.93,169400.0,33.3671,33.5264,33.342,33.4677,169400.0
2010-02-16 11:30:00,39.92,40.0,39.82,39.97,134100.0,33.4593,33.5264,33.3755,33.5012,134100.0
2010-02-16 12:00:00,39.97,40.1,39.67,39.74,213300.0,33.5012,33.6102,33.2498,33.3084,213300.0
2010-02-16 12:30:00,39.77,40.2,39.76,40.11,132400.0,33.3336,33.694,33.3252,33.6185,132400.0
2010-02-16 13:00:00,40.11,40.11,39.82,39.99,109000.0,33.6185,33.6185,33.3755,33.518,109000.0
2010-02-16 13:30:00,39.99,40.03,39.92,39.98,96600.0,33.518,33.5515,33.4593,33.5096,96600.0
2010-02-16 14:00:00,39.99,40.01,39.76,39.8,125700.0,33.518,33.5347,33.3252,33.3587,125700.0
2010-02-16 14:30:00,39.81,40.0,39.78,39.8,169700.0,33.3671,33.5264,33.342,33.3587,169700.0
2010-02-16 15:00:00,39.8,39.89,39.6,39.79,175200.0,33.3587,33.4342,33.1911,33.3503,175200.0
2010-02-16 15:30:00,39.78,39.9,39.39,39.42,549300.0,33.342,33.4425,33.0151,33.0402,549300.0
2010-02-17 09:30:00,39.67,40.01,39.42,39.88,143900.0,33.2498,33.5347,33.0402,33.4258,143900.0
2010-02-17 10:00:00,39.9,39.95,39.65,39.84,129400.0,33.4425,33.4844,33.233,33.3922,129400.0
2010-02-17 10:30:00,39.85,39.88,39.59,39.63,146300.0,33.4006,33.4258,33.1827,33.2162,146300.0
2010-02-17 11:00:00,39.64,39.74,39.51,39.51,134200.0,33.2246,33.3084,33.1157,33.1157,134200.0
2010-02-17 11:30:00,39.51,39.52,39.32,39.47,118700.0,33.1157,33.124,32.9564,33.0821,118700.0
2010-02-17 12:00:00,39.47,39.52,39.05,39.2,159400.0,33.0821,33.124,32.7301,32.8558,159400.0
2010-02-17 12:30:00,39.21,39.22,39.11,39.22,80100.0,32.8642,32.8726,32.7804,32.8726,80100.0
2010-02-17 13:00:00,39.23,39.25,39.02,39.12,98000.0,32.881,32.8977,32.705,32.7888,98000.0
2010-02-17 13:30:00,39.13,39.15,39.03,39.11,87300.0,32.7972,32.8139,32.7133,32.7804,87300.0
2010-02-17 14:00:00,39.09,39.23,38.92,39.23,190100.0,32.7636,32.881,32.6211,32.881,190100.0
2010-02-17 14:30:00,39.23,39.6,39.18,39.51,109800.0,32.881,33.1911,32.8391,33.1157,109800.0
2010-02-17 15:00:00,39.51,39.55,39.4,39.44,112700.0,33.1157,33.1492,33.0235,33.057,112700.0
2010-02-17 15:30:00,39.43,39.49,39.18,39.35,221300.0,33.0486,33.0989,32.8391,32.9815,221300.0
2010-02-18 09:30:00,39.36,39.88,39.33,39.78,80600.0,32.9899,33.4258,32.9648,33.342,80600.0
2010-02-18 10:00:00,39.77,39.78,39.31,39.42,63700.0,33.3336,33.342,32.948,33.0402,63700.0
2010-02-18 10:30:00,39.4,39.57,39.33,39.44,49500.0,33.0235,33.1659,32.9648,33.057,49500.0
2010-02-18 11:00:00,39.41,39.47,39.03,39.07,102200.0,33.0318,33.0821,32.7133,32.7469,102200.0
2010-02-18 11:30:00,39.06,39.1,38.93,39.0,93000.0,32.7385,32.772,32.6295,32.6882,93000.0
2010-02-18 12:00:00,38.98,39.26,38.93,39.16,65900.0,32.6714,32.9061,32.6295,32.8223,65900.0
2010-02-18 12:30:00,39.18,39.29,39.11,39.19,32800.0,32.8391,32.9313,32.7804,32.8474,32800.0
2010-02-18 13:00:00,39.19,39.25,39.1,39.19,39200.0,32.8474,32.8977,32.772,32.8474,39200.0
2010-02-18 13:30:00,39.19,39.29,39.15,39.22,41800.0,32.8474,32.9313,32.8139,32.8726,41800.0
2010-02-18 14:00:00,39.22,39.28,39.17,39.26,61900.0,32.8726,32.9229,32.8307,32.9061,61900.0
2010-02-18 14:30:00,39.26,39.3,38.96,38.99,239000.0,32.9061,32.9396,32.6547,32.6798,239000.0
2010-02-18 15:00:00,38.99,39.2,38.93,39.1,166400.0,32.6798,32.8558,32.6295,32.772,166400.0
2010-02-18 15:30:00,39.1,39.2,39.08,39.15,261900.0,32.772,32.8558,32.7552,32.8139,261900.0
2010-02-19 09:30:00,38.94,39.1,38.54,38.61,126600.0,32.6379,32.772,32.3026,32.3613,126600.0
2010-02-19 10:00:00,38.61,38.73,38.44,38.72,127700.0,32.3613,32.4619,32.2188,32.4535,127700.0
2010-02-19 10:30:00,38.7,38.81,38.61,38.81,80100.0,32.4367,32.5289,32.3613,32.5289,80100.0
2010-02-19 11:00:00,38.81,38.99,38.71,38.99,82700.0,32.5289,32.6798,32.4451,32.6798,82700.0
2010-02-19 11:30:00,38.99,39.15,38.94,39.0,66500.0,32.6798,32.8139,32.6379,32.6882,66500.0
2010-02-19 12:00:00,38.98,39.05,38.78,38.87,55000.0,32.6714,32.7301,32.5038,32.5792,55000.0
2010-02-19 12:30:00,38.87,38.92,38.8,38.9,37500.0,32.5792,32.6211,32.5206,32.6044,37500.0
2010-02-19 13:00:00,38.91,39.07,38.83,39.0,70100.0,32.6128,32.7469,32.5457,32.6882,70100.0
2010-02-19 13:30:00,39.0,39.03,38.81,38.85,80600.0,32.6882,32.7133,32.5289,32.5625,80600.0
2010-02-19 14:00:00,38.85,38.89,38.61,38.65,130500.0,32.5625,32.596,32.3613,32.3948,130500.0
2010-02-19 14:30:00,38.65,38.84,38.62,38.75,51700.0,32.3948,32.5541,32.3697,32.4787,51700.0
2010-02-19 15:00:00,38.75,38.75,38.63,38.67,51200.0,32.4787,32.4787,32.3781,32.4116,51200.0
2010-02-19 15:30:00,38.67,38.83,38.66,38.8,172500.0,32.4116,32.5457,32.4032,32.5206,172500.0
2010-02-22 09:30:00,38.92,38.98,38.48,38.62,105900.0,32.6211,32.6714,32.2524,32.3697,105900.0
2010-02-22 10:00:00,38.62,38.65,38.5,38.58,63600.0,32.3697,32.3948,32.2691,32.3362,63600.0
2010-02-22 10:30:00,38.6,38.65,38.53,38.56,82000.0,32.3529,32.3948,32.2943,32.3194,82000.0
2010-02-22 11:00:00,38.55,38.71,38.54,38.66,75700.0,32.311,32.4451,32.3026,32.4032,75700.0
2010-02-22 11:30:00,38.68,38.7,38.54,38.59,41600.0,32.42,32.4367,32.3026,32.3445,41600.0
2010-02-22 12:00:00,38.6,38.61,38.52,38.53,24500.0,32.3529,32.3613,32.2859,32.2943,24500.0
2010-02-22 12:30:00,38.53,38.59,38.51,38.56,30300.0,32.2943,32.3445,32.2775,32.3194,30300.0
2010-02-22 13:00:00,38.56,38.61,38.42,38.57,48800.0,32.3194,32.3613,32.2021,32.3278,48800.0
2010-02-22 13:30:00,38.56,38.6,38.48,38.53,39400.0,32.3194,32.3529,32.2524,32.2943,39400.0
2010-02-22 14:00:00,38.53,38.81,38.53,38.74,58000.0,32.2943,32.5289,32.2943,32.4703,58000.0
2010-02-22 14:30:00,38.74,38.86,38.73,38.84,36300.0,32.4703,32.5709,32.4619,32.5541,36300.0
2010-02-22 15:00:00,38.84,38.92,38.77,38.84,56500.0,32.5541,32.6211,32.4954,32.5541,56500.0
2010-02-22 15:30:00,38.83,38.85,38.59,38.68,105600.0,32.5457,32.5625,32.3445,32.42,105600.0
2010-02-23 09:30:00,39.0,39.0,38.32,38.69,160300.0,32.6882,32.6882,32.1182,32.4284,160300.0
2010-02-23 10:00:00,38.69,38.69,38.01,38.12,115400.0,32.4284,32.4284,31.8584,31.9506,115400.0
2010-02-23 10:30:00,38.11,38.47,38.07,38.46,106900.0,31.9422,32.244,31.9087,32.2356,106900.0
2010-02-23 11:00:00,38.44,38.56,38.3,38.3,76000.0,32.2188,32.3194,32.1015,32.1015,76000.0
2010-02-23 11:30:00,38.3,38.38,38.09,38.1,55700.0,32.1015,32.1685,31.9255,31.9339,55700.0
2010-02-23 12:00:00,38.1,38.17,37.81,37.84,59000.0,31.9339,31.9925,31.6908,31.7159,59000.0
2010-02-23 12:30:00,37.83,38.0,37.83,37.88,151600.0,31.7075,31.85,31.7075,31.7495,151600.0
2010-02-23 13:00:00,37.9,37.97,37.85,37.92,70800.0,31.7662,31.8249,31.7243,31.783,70800.0
2010-02-23 13:30:00,37.94,37.97,37.7,37.7,81800.0,31.7997,31.8249,31.5986,31.5986,81800.0
2010-02-23 14:00:00,37.72,37.87,37.63,37.78,103700.0,31.6153,31.7411,31.5399,31.6656,103700.0
2010-02-23 14:30:00,37.78,37.96,37.69,37.91,124500.0,31.6656,31.8165,31.5902,31.7746,124500.0
2010-02-23 15:00:00,37.91,37.94,37.75,37.75,154400.0,31.7746,31.7997,31.6405,31.6405,154400.0
2010-02-23 15:30:00,37.76,37.84,37.56,37.74,395100.0,31.6489,31.7159,31.4812,31.6321,395100.0
2010-02-24 09:30:00,38.0,38.03,37.55,37.8,102300.0,31.85,31.8752,31.4729,31.6824,102300.0
2010-02-24 10:00:00,37.79,37.89,37.24,37.42,215100.0,31.674,31.7578,31.213,31.3639,215100.0
2010-02-24 10:30:00,37.4,37.75,37.29,37.63,167000.0,31.3471,31.6405,31.2549,31.5399,167000.0
2010-02-24 11:00:00,37.65,37.76,37.5,37.59,85400.0,31.5567,31.6489,31.431,31.5064,85400.0
2010-02-24 11:30:00,37.6,37.62,37.51,37.55,66800.0,31.5148,31.5315,31.4393,31.4729,66800.0
2010-02-24 12:00:00,37.53,37.68,37.53,37.6,94600.0,31.4561,31.5818,31.4561,31.5148,94600.0
2010-02-24 12:30:00,37.6,37.72,37.51,37.57,73700.0,31.5148,31.6153,31.4393,31.4896,73700.0
2010-02-24 13:00:00,37.57,37.58,37.44,37.47,115500.0,31.4896,31.498,31.3807,31.4058,115500.0
2010-02-24 13:30:00,37.47,37.59,37.46,37.58,74900.0,31.4058,31.5064,31.3974,31.498,74900.0
2010-02-24 14:00:00,37.58,37.58,37.51,37.56,93600.0,31.498,31.498,31.4393,31.4812,93600.0
2010-02-24 14:30:00,37.56,37.58,37.26,37.48,196300.0,31.4812,31.498,31.2298,31.4142,196300.0
2010-02-24 15:00:00,37.48,37.58,37.43,37.55,130700.0,31.4142,31.498,31.3723,31.4729,130700.0
2010-02-24 15:30:00,37.55,37.61,37.39,37.56,461100.0,31.4729,31.5232,31.3388,31.4812,461100.0
2010-02-25 09:30:00,36.76,36.87,36.0,36.6,277000.0,30.8107,30.9029,30.1737,30.6766,277000.0
2010-02-25 10:00:00,36.6,36.83,36.4,36.8,111500.0,30.6766,30.8694,30.509,30.8442,111500.0
2010-02-25 10:30:00,36.82,36.98,36.7,36.81,118900.0,30.861,30.9951,30.7604,30.8526,118900.0
2010-02-25 11:00:00,36.84,37.0,36.82,36.98,103600.0,30.8778,31.0119,30.861,30.9951,103600.0
2010-02-25 11:30:00,36.97,36.98,36.83,36.83,142600.0,30.9867,30.9951,30.8694,30.8694,142600.0
2010-02-25 12:00:00,36.82,36.84,36.73,36.76,78200.0,30.861,30.8778,30.7856,30.8107,78200.0
2010-02-25 12:30:00,36.76,36.9,36.73,36.73,73900.0,30.8107,30.9281,30.7856,30.7856,73900.0
2010-02-25 13:00:00,36.73,36.81,36.69,36.72,110000.0,30.7856,30.8526,30.752,30.7772,110000.0
2010-02-25 13:30:00,36.72,37.0,36.72,36.99,125800.0,30.7772,31.0119,30.7772,31.0035,125800.0
2010-02-25 14:00:00,36.99,37.35,36.99,37.29,168100.0,31.0035,31.3052,31.0035,31.2549,168100.0
2010-02-25 14:30:00,37.29,37.58,37.27,37.55,116800.0,31.2549,31.498,31.2382,31.4729,116800.0
2010-02-25 15:00:00,37.55,37.74,37.45,37.63,148600.0,31.4729,31.6321,31.389,31.5399,148600.0
2010-02-25 15:30:00,37.62,37.74,37.49,37.68,239300.0,31.5315,31.6321,31.4226,31.5818,239300.0
2010-02-26 09:30:00,37.74,37.99,37.51,37.86,89100.0,31.6321,31.8417,31.4393,31.7327,89100.0
2010-02-26 10:00:00,37.88,37.95,37.48,37.92,92100.0,31.7495,31.8081,31.4142,31.783,92100.0
2010-02-26 10:30:00,37.92,38.18,37.86,38.08,118100.0,31.783,32.0009,31.7327,31.9171,118100.0
2010-02-26 11:00:00,38.06,38.2,38.03,38.1,68500.0,31.9003,32.0177,31.8752,31.9339,68500.0
2010-02-26 11:30:00,38.09,38.2,38.08,38.15,79700.0,31.9255,32.0177,31.9171,31.9758,79700.0
2010-02-26 12:00:00,38.15,38.17,37.93,38.05,60500.0,31.9758,31.9925,31.7914,31.8919,60500.0
2010-02-26 12:30:00,38.02,38.29,38.0,38.22,115900.0,31.8668,32.0931,31.85,32.0344,115900.0
2010-02-26 13:00:00,38.23,38.27,38.01,38.17,52300.0,32.0428,32.0763,31.8584,31.9925,52300.0
2010-02-26 13:30:00,38.15,38.19,38.01,38.05,47800.0,31.9758,32.0093,31.8584,31.8919,47800.0
2010-02-26 14:00:00,38.04,38.14,38.02,38.14,43300.0,31.8836,31.9674,31.8668,31.9674,43300.0
2010-02-26 14:30:00,38.12,38.16,37.96,38.02,79300.0,31.9506,31.9841,31.8165,31.8668,79300.0
2010-02-26 15:00:00,38.01,38.13,37.95,38.07,130700.0,31.8584,31.959,31.8081,31.9087,130700.0
2010-02-26 15:30:00,38.07,38.23,38.04,38.07,281700.0,31.9087,32.0428,31.8836,31.9087,281700.0
2010-03-01 09:30:00,37.41,37.87,37.38,37.64,189000.0,31.3555,31.7411,31.3304,31.5483,189000.0
2010-03-01 10:00:00,37.64,37.7,37.3,37.36,207000.0,31.5483,31.5986,31.2633,31.3136,207000.0
2010-03-01 10:30:00,37.36,37.57,37.2,37.55,203300.0,31.3136,31.4896,31.1795,31.4729,203300.0
2010-03-01 11:00:00,37.56,37.71,37.19,37.31,175200.0,31.4812,31.607,31.1711,31.2717,175200.0
2010-03-01 11:30:00,37.32,37.84,37.28,37.59,173700.0,31.2801,31.7159,31.2466,31.5064,173700.0
2010-03-01 12:00:00,37.6,37.68,37.24,37.3,108200.0,31.5148,31.5818,31.213,31.2633,108200.0
2010-03-01 12:30:00,37.3,37.52,37.08,37.38,152500.0,31.2633,31.4477,31.0789,31.3304,152500.0
2010-03-01 13:00:00,37.36,37.36,37.05,37.14,66800.0,31.3136,31.3136,31.0538,31.1292,66800.0
2010-03-01 13:30:00,37.14,37.23,37.06,37.06,89900.0,31.1292,31.2047,31.0622,31.0622,89900.0
2010-03-01 14:00:00,37.07,37.31,36.97,37.26,211300.0,31.0705,31.2717,30.9867,31.2298,211300.0
2010-03-01 14:30:00,37.26,37.43,37.19,37.19,111800.0,31.2298,31.3723,31.1711,31.1711,111800.0
2010-03-01 15:00:00,37.19,37.32,37.06,37.22,152700.0,31.1711,31.2801,31.0622,31.1963,152700.0
2010-03-01 15:30:00,37.22,37.36,37.12,37.34,329700.0,31.1963,31.3136,31.1125,31.2968,329700.0
2010-03-02 09:30:00,37.42,37.59,37.19,37.53,287800.0,31.3639,31.5064,31.1711,31.4561,287800.0
2010-03-02 10:00:00,37.53,37.59,37.04,37.04,217500.0,31.4561,31.5064,31.0454,31.0454,217500.0
2010-03-02 10:30:00,37.05,37.15,36.88,37.09,139400.0,31.0538,31.1376,30.9113,31.0873,139400.0
2010-03-02 11:00:00,37.13,37.17,36.97,37.05,155700.0,31.1208,31.1544,30.9867,31.0538,155700.0
2010-03-02 11:30:00,37.05,37.09,36.97,37.06,73000.0,31.0538,31.0873,30.9867,31.0622,73000.0
2010-03-02 12:00:00,37.05,37.07,36.95,37.0,63100.0,31.0538,31.0705,30.97,31.0119,63100.0
2010-03-02 12:30:00,36.99,37.0,36.82,36.98,93900.0,31.0035,31.0119,30.861,30.9951,93900.0
2010-03-02 13:00:00,36.99,37.11,36.96,37.08,111500.0,31.0035,31.1041,30.9783,31.0789,111500.0
2010-03-02 13:30:00,37.08,37.13,37.05,37.1,158500.0,31.0789,31.1208,31.0538,31.0957,158500.0
2010-03-02 14:00:00,37.1,37.15,37.0,37.03,141100.0,31.0957,31.1376,31.0119,31.037,141100.0
2010-03-02 14:30:00,37.03,37.21,37.02,37.08,99200.0,31.037,31.1879,31.0286,31.0789,99200.0
2010-03-02 15:00:00,37.08,37.14,37.03,37.1,132500.0,31.0789,31.1292,31.037,31.0957,132500.0
2010-03-02 15:30:00,37.09,37.12,36.94,37.02,367900.0,31.0873,31.1125,30.9616,31.0286,367900.0
2010-03-03 09:30:00,37.1,37.2,36.8,37.04,129500.0,31.0957,31.1795,30.8442,31.0454,129500.0
2010-03-03 10:00:00,37.07,37.1,36.81,36.92,75400.0,31.0705,31.0957,30.8526,30.9448,75400.0
2010-03-03 10:30:00,36.9,37.08,36.81,37.01,97900.0,30.9281,31.0789,30.8526,31.0203,97900.0
2010-03-03 11:00:00,36.98,37.11,36.9,36.95,137900.0,30.9951,31.1041,30.9281,30.97,137900.0
2010-03-03 11:30:00,36.94,36.97,36.83,36.88,79700.0,30.9616,30.9867,30.8694,30.9113,79700.0
2010-03-03 12:00:00,36.87,36.9,36.72,36.87,82800.0,30.9029,30.9281,30.7772,30.9029,82800.0
2010-03-03 12:30:00,36.86,36.87,36.65,36.65,51300.0,30.8945,30.9029,30.7185,30.7185,51300.0
2010-03-03 13:00:00,36.65,36.71,36.6,36.61,53900.0,30.7185,30.7688,30.6766,30.685,53900.0
2010-03-03 13:30:00,36.62,36.89,36.59,36.86,108600.0,30.6934,30.9197,30.6682,30.8945,108600.0
2010-03-03 14:00:00,36.86,36.88,36.59,36.59,108100.0,30.8945,30.9113,30.6682,30.6682,108100.0
2010-03-03 14:30:00,36.6,36.75,36.48,36.5,102600.0,30.6766,30.8023,30.576,30.5928,102600.0
2010-03-03 15:00:00,36.49,36.73,36.46,36.57,101900.0,30.5844,30.7856,30.5593,30.6515,101900.0
2010-03-03 15:30:00,36.58,36.76,36.56,36.71,182800.0,30.6598,30.8107,30.6431,30.7688,182800.0
2010-03-04 09:30:00,36.75,37.11,36.72,37.03,102700.0,30.8023,31.1041,30.7772,31.037,102700.0
2010-03-04 10:00:00,37.0,37.07,36.8,36.82,161200.0,31.0119,31.0705,30.8442,30.861,161200.0
2010-03-04 10:30:00,36.82,36.85,36.62,36.68,104500.0,30.861,30.8862,30.6934,30.7437,104500.0
2010-03-04 11:00:00,36.68,37.09,36.67,37.08,79000.0,30.7437,31.0873,30.7353,31.0789,79000.0
2010-03-04 11:30:00,37.09,37.21,36.89,37.01,88100.0,31.0873,31.1879,30.9197,31.0203,88100.0
2010-03-04 12:00:00,37.02,37.05,36.91,36.98,37400.0,31.0286,31.0538,30.9364,30.9951,37400.0
2010-03-04 12:30:00,36.99,37.11,36.96,37.03,48800.0,31.0035,31.1041,30.9783,31.037,48800.0
2010-03-04 13:00:00,37.03,37.1,36.87,36.87,54100.0,31.037,31.0957,30.9029,30.9029,54100.0
2010-03-04 13:30:00,36.87,36.9,36.75,36.81,64900.0,30.9029,30.9281,30.8023,30.8526,64900.0
2010-03-04 14:00:00,36.81,36.98,36.76,36.94,47500.0,30.8526,30.9951,30.8107,30.9616,47500.0
2010-03-04 14:30:00,36.93,37.0,36.87,36.88,68400.0,30.9532,31.0119,30.9029,30.9113,68400.0
2010-03-04 15:00:00,36.9,36.97,36.88,36.97,66600.0,30.9281,30.9867,30.9113,30.9867,66600.0
2010-03-04 15:30:00,36.96,37.07,36.92,37.0,159500.0,30.9783,31.0705,30.9448,31.0119,159500.0
2010-03-05 09:30:00,37.16,37.46,37.05,37.26,127000.0,31.146,31.3974,31.0538,31.2298,127000.0
2010-03-05 10:00:00,37.28,37.45,37.24,37.38,127300.0,31.2466,31.389,31.213,31.3304,127300.0
2010-03-05 10:30:00,37.37,37.47,37.3,37.44,128700.0,31.322,31.4058,31.2633,31.3807,128700.0
2010-03-05 11:00:00,37.43,37.6,37.4,37.48,153500.0,31.3723,31.5148,31.3471,31.4142,153500.0
2010-03-05 11:30:00,37.48,37.6,37.47,37.52,58600.0,31.4142,31.5148,31.4058,31.4477,58600.0
2010-03-05 12:00:00,37.51,37.68,37.49,37.59,147400.0,31.4393,31.5818,31.4226,31.5064,147400.0
2010-03-05 12:30:00,37.59,37.65,37.57,37.63,47100.0,31.5064,31.5567,31.4896,31.5399,47100.0
2010-03-05 13:00:00,37.6,37.67,37.57,37.63,121000.0,31.5148,31.5734,31.4896,31.5399,121000.0
2010-03-05 13:30:00,37.64,37.68,37.57,37.64,66200.0,31.5483,31.5818,31.4896,31.5483,66200.0
2010-03-05 14:00:00,37.64,37.72,37.6,37.64,81700.0,31.5483,31.6153,31.5148,31.5483,81700.0
2010-03-05 14:30:00,37.64,37.76,37.59,37.72,159600.0,31.5483,31.6489,31.5064,31.6153,159600.0
2010-03-05 15:00:00,37.71,37.72,37.57,37.58,240700.0,31.607,31.6153,31.4896,31.498,240700.0
2010-03-05 15:30:00,37.58,37.68,37.49,37.56,335000.0,31.498,31.5818,31.4226,31.4812,335000.0
2010-03-08 09:30:00,37.56,37.71,37.24,37.34,112600.0,31.4812,31.607,31.213,31.2968,112600.0
2010-03-08 10:00:00,37.33,37.63,37.33,37.44,75600.0,31.2885,31.5399,31.2885,31.3807,75600.0
2010-03-08 10:30:00,37.43,37.54,37.39,37.49,40900.0,31.3723,31.4645,31.3388,31.4226,40900.0
2010-03-08 11:00:00,37.48,37.48,37.18,37.22,74600.0,31.4142,31.4142,31.1627,31.1963,74600.0
2010-03-08 11:30:00,37.24,37.28,37.01,37.16,39700.0,31.213,31.2466,31.0203,31.146,39700.0
2010-03-08 12:00:00,37.15,37.28,37.12,37.23,35100.0,31.1376,31.2466,31.1125,31.2047,35100.0
2010-03-08 12:30:00,37.25,37.25,37.07,37.14,34800.0,31.2214,31.2214,31.0705,31.1292,34800.0
2010-03-08 13:00:00,37.14,37.3,37.12,37.3,25600.0,31.1292,31.2633,31.1125,31.2633,25600.0
2010-03-08 13:30:00,37.29,37.34,37.22,37.34,51500.0,31.2549,31.2968,31.1963,31.2968,51500.0
2010-03-08 14:00:00,37.34,37.37,37.26,37.31,38500.0,31.2968,31.322,31.2298,31.2717,38500.0
2010-03-08 14:30:00,37.33,37.39,37.31,37.33,41800.0,31.2885,31.3388,31.2717,31.2885,41800.0
2010-03-08 15:00:00,37.33,37.35,37.18,37.22,61300.0,31.2885,31.3052,31.1627,31.1963,61300.0
2010-03-08 15:30:00,37.23,37.4,37.21,37.36,126600.0,31.2047,31.3471,31.1879,31.3136,126600.0
2010-03-09 09:30:00,37.12,37.8,37.12,37.73,92800.0,31.1125,31.6824,31.1125,31.6237,92800.0
2010-03-09 10:00:00,37.76,38.17,37.59,38.15,164500.0,31.6489,31.9925,31.5064,31.9758,164500.0
2010-03-09 10:30:00,38.16,38.69,38.13,38.68,316100.0,31.9841,32.4284,31.959,32.42,316100.0
2010-03-09 11:00:00,38.66,39.09,38.48,38.99,363900.0,32.4032,32.7636,32.2524,32.6798,363900.0
2010-03-09 11:30:00,38.97,39.4,38.88,38.9,376300.0,32.663,33.0235,32.5876,32.6044,376300.0
2010-03-09 12:00:00,38.92,39.36,38.84,39.22,186600.0,32.6211,32.9899,32.5541,32.8726,186600.0
2010-03-09 12:30:00,39.22,39.29,39.1,39.19,162500.0,32.8726,32.9313,32.772,32.8474,162500.0
2010-03-09 13:00:00,39.21,39.22,38.61,38.71,388200.0,32.8642,32.8726,32.3613,32.4451,388200.0
2010-03-09 13:30:00,38.73,39.17,38.73,39.03,218000.0,32.4619,32.8307,32.4619,32.7133,218000.0
2010-03-09 14:00:00,39.01,39.22,38.96,39.18,93600.0,32.6966,32.8726,32.6547,32.8391,93600.0
2010-03-09 14:30:00,39.16,39.35,39.12,39.34,122600.0,32.8223,32.9815,32.7888,32.9732,122600.0
2010-03-09 15:00:00,39.35,39.35,38.76,38.9,213400.0,32.9815,32.9815,32.487,32.6044,213400.0
2010-03-09 15:30:00,38.91,39.23,38.81,39.11,336900.0,32.6128,32.881,32.5289,32.7804,336900.0
2010-03-10 09:30:00,38.94,39.24,38.62,38.9,164800.0,32.6379,32.8894,32.3697,32.6044,164800.0
2010-03-10 10:00:00,38.9,39.4,38.9,39.4,110800.0,32.6044,33.0235,32.6044,33.0235,110800.0
2010-03-10 10:30:00,39.42,39.48,39.08,39.11,109100.0,33.0402,33.0905,32.7552,32.7804,109100.0
2010-03-10 11:00:00,39.11,39.36,39.02,39.27,87700.0,32.7804,32.9899,32.705,32.9145,87700.0
2010-03-10 11:30:00,39.25,39.35,39.12,39.25,59200.0,32.8977,32.9815,32.7888,32.8977,59200.0
2010-03-10 12:00:00,39.24,39.3,39.05,39.1,70200.0,32.8894,32.9396,32.7301,32.772,70200.0
2010-03-10 12:30:00,39.1,39.11,38.85,38.85,73200.0,32.772,32.7804,32.5625,32.5625,73200.0
2010-03-10 13:00:00,38.86,39.05,38.72,39.02,74500.0,32.5709,32.7301,32.4535,32.705,74500.0
2010-03-10 13:30:00,39.01,39.23,39.01,39.04,64000.0,32.6966,32.881,32.6966,32.7217,64000.0
2010-03-10 14:00:00,39.05,39.25,38.99,39.24,50200.0,32.7301,32.8977,32.6798,32.8894,50200.0
2010-03-10 14:30:00,39.25,39.28,39.13,39.13,47800.0,32.8977,32.9229,32.7972,32.7972,47800.0
2010-03-10 15:00:00,39.14,39.26,39.04,39.2,101900.0,32.8055,32.9061,32.7217,32.8558,101900.0
2010-03-10 15:30:00,39.19,39.35,39.13,39.34,219800.0,32.8474,32.9815,32.7972,32.9732,219800.0
2010-03-11 09:30:00,39.02,39.44,39.01,39.01,70200.0,32.705,33.057,32.6966,32.6966,70200.0
2010-03-11 10:00:00,39.04,39.3,39.04,39.22,94100.0,32.7217,32.9396,32.7217,32.8726,94100.0
2010-03-11 10:30:00,39.22,39.5,39.19,39.42,71700.0,32.8726,33.1073,32.8474,33.0402,71700.0
2010-03-11 11:00:00,39.42,39.44,39.24,39.31,86700.0,33.0402,33.057,32.8894,32.948,86700.0
2010-03-11 11:30:00,39.33,39.4,39.19,39.26,68200.0,32.9648,33.0235,32.8474,32.9061,68200.0
2010-03-11 12:00:00,39.24,39.28,39.07,39.09,36800.0,32.8894,32.9229,32.7469,32.7636,36800.0
2010-03-11 12:30:00,39.07,39.24,39.06,39.21,41000.0,32.7469,32.8894,32.7385,32.8642,41000.0
2010-03-11 13:00:00,39.21,39.35,39.21,39.32,35100.0,32.8642,32.9815,32.8642,32.9564,35100.0
2010-03-11 13:30:00,39.3,39.5,39.3,39.39,58700.0,32.9396,33.1073,32.9396,33.0151,58700.0
2010-03-11 14:00:00,39.39,39.45,39.27,39.36,42700.0,33.0151,33.0654,32.9145,32.9899,42700.0
2010-03-11 14:30:00,39.36,39.4,39.26,39.29,58800.0,32.9899,33.0235,32.9061,32.9313,58800.0
2010-03-11 15:00:00,39.3,39.43,39.29,39.37,113300.0,32.9396,33.0486,32.9313,32.9983,113300.0
2010-03-11 15:30:00,39.36,39.45,39.3,39.41,139800.0,32.9899,33.0654,32.9396,33.0318,139800.0
2010-03-12 09:30:00,39.51,39.69,39.35,39.52,91900.0,33.1157,33.2665,32.9815,33.124,91900.0
2010-03-12 10:00:00,39.53,39.53,39.04,39.25,58100.0,33.1324,33.1324,32.7217,32.8977,58100.0
2010-03-12 10:30:00,39.27,39.46,39.12,39.37,44200.0,32.9145,33.0737,32.7888,32.9983,44200.0
2010-03-12 11:00:00,39.35,39.62,39.34,39.54,43200.0,32.9815,33.2079,32.9732,33.1408,43200.0
2010-03-12 11:30:00,39.56,39.59,39.4,39.4,27700.0,33.1576,33.1827,33.0235,33.0235,27700.0
2010-03-12 12:00:00,39.41,39.43,39.29,39.41,23300.0,33.0318,33.0486,32.9313,33.0318,23300.0
2010-03-12 12:30:00,39.42,39.44,39.29,39.38,18800.0,33.0402,33.057,32.9313,33.0067,18800.0
2010-03-12 13:00:00,39.38,39.41,39.28,39.38,21200.0,33.0067,33.0318,32.9229,33.0067,21200.0
2010-03-12 13:30:00,39.37,39.59,39.31,39.59,53000.0,32.9983,33.1827,32.948,33.1827,53000.0
2010-03-12 14:00:00,39.59,39.64,39.48,39.62,45500.0,33.1827,33.2246,33.0905,33.2079,45500.0
2010-03-12 14:30:00,39.62,39.64,39.52,39.57,33400.0,33.2079,33.2246,33.124,33.1659,33400.0
2010-03-12 15:00:00,39.56,39.67,39.45,39.46,90800.0,33.1576,33.2498,33.0654,33.0737,90800.0
2010-03-12 15:30:00,39.45,39.49,39.27,39.44,161600.0,33.0654,33.0989,32.9145,33.057,161600.0
2010-03-15 09:30:00,39.26,39.52,39.06,39.19,28500.0,32.9061,33.124,32.7385,32.8474,28500.0
2010-03-15 10:00:00,39.17,39.3,39.08,39.08,57600.0,32.8307,32.9396,32.7552,32.7552,57600.0
2010-03-15 10:30:00,39.12,39.12,38.71,38.87,49900.0,32.7888,32.7888,32.4451,32.5792,49900.0
2010-03-15 11:00:00,38.9,38.92,38.58,38.62,60300.0,32.6044,32.6211,32.3362,32.3697,60300.0
2010-03-15 11:30:00,38.61,38.73,38.58,38.68,42400.0,32.3613,32.4619,32.3362,32.42,42400.0
2010-03-15 12:00:00,38.66,38.76,38.49,38.74,72600.0,32.4032,32.487,32.2607,32.4703,72600.0
2010-03-15 12:30:00,38.73,38.8,38.66,38.76,42900.0,32.4619,32.5206,32.4032,32.487,42900.0
2010-03-15 13:00:00,38.74,38.8,38.66,38.76,36000.0,32.4703,32.5206,32.4032,32.487,36000.0
2010-03-15 13:30:00,38.77,38.88,38.76,38.78,26100.0,32.4954,32.5876,32.487,32.5038,26100.0
2010-03-15 14:00:00,38.79,38.79,38.57,38.57,27800.0,32.5122,32.5122,32.3278,32.3278,27800.0
2010-03-15 14:30:00,38.58,38.71,38.48,38.62,82900.0,32.3362,32.4451,32.2524,32.3697,82900.0
2010-03-15 15:00:00,38.62,38.79,38.58,38.76,89500.0,32.3697,32.5122,32.3362,32.487,89500.0
2010-03-15 15:30:00,38.76,39.0,38.69,38.94,171300.0,32.487,32.6882,32.4284,32.6379,171300.0
2010-03-16 09:30:00,39.13,39.4,38.71,39.11,99800.0,32.7972,33.0235,32.4451,32.7804,99800.0
2010-03-16 10:00:00,39.05,39.27,39.04,39.27,42500.0,32.7301,32.9145,32.7217,32.9145,42500.0
2010-03-16 10:30:00,39.26,39.4,39.26,39.38,71500.0,32.9061,33.0235,32.9061,33.0067,71500.0
2010-03-16 11:00:00,39.38,39.47,39.33,39.41,46300.0,33.0067,33.0821,32.9648,33.0318,46300.0
2010-03-16 11:30:00,39.43,39.46,39.36,39.42,35200.0,33.0486,33.0737,32.9899,33.0402,35200.0
2010-03-16 12:00:00,39.42,39.45,39.41,39.44,43900.0,33.0402,33.0654,33.0318,33.057,43900.0
2010-03-16 12:30:00,39.44,39.46,39.41,39.45,32400.0,33.057,33.0737,33.0318,33.0654,32400.0
2010-03-16 13:00:00,39.45,39.47,39.4,39.44,50100.0,33.0654,33.0821,33.0235,33.057,50100.0
2010-03-16 13:30:00,39.44,39.47,39.42,39.46,32800.0,33.057,33.0821,33.0402,33.0737,32800.0
2010-03-16 14:00:00,39.45,39.7,39.43,39.55,65700.0,33.0654,33.2749,33.0486,33.1492,65700.0
2010-03-16 14:30:00,39.54,39.7,39.42,39.65,87600.0,33.1408,33.2749,33.0402,33.233,87600.0
2010-03-16 15:00:00,39.64,39.66,39.53,39.65,45800.0,33.2246,33.2414,33.1324,33.233,45800.0
2010-03-16 15:30:00,39.62,39.67,39.53,39.65,82400.0,33.2079,33.2498,33.1324,33.233,82400.0
2010-03-17 09:30:00,39.71,39.91,39.43,39.85,75300.0,33.2833,33.4509,33.0486,33.4006,75300.0
2010-03-17 10:00:00,39.85,40.0,39.81,39.92,51800.0,33.4006,33.5264,33.3671,33.4593,51800.0
2010-03-17 10:30:00,39.93,40.0,39.89,39.89,56600.0,33.4677,33.5264,33.4342,33.4342,56600.0
2010-03-17 11:00:00,39.9,40.23,39.87,40.17,195200.0,33.4425,33.7191,33.4174,33.6688,195200.0
2010-03-17 11:30:00,40.22,40.65,40.09,40.57,180700.0,33.7107,34.0712,33.6018,34.0041,180700.0
2010-03-17 12:00:00,40.57,40.61,40.42,40.48,79900.0,34.0041,34.0376,33.8784,33.9287,79900.0
2010-03-17 12:30:00,40.48,40.6,40.42,40.55,46900.0,33.9287,34.0292,33.8784,33.9873,46900.0
2010-03-17 13:00:00,40.55,40.55,40.38,40.42,30300.0,33.9873,33.9873,33.8449,33.8784,30300.0
2010-03-17 13:30:00,40.45,40.56,40.4,40.56,44500.0,33.9035,33.9957,33.8616,33.9957,44500.0
2010-03-17 14:00:00,40.54,40.75,40.5,40.68,75500.0,33.979,34.155,33.9454,34.0963,75500.0
2010-03-17 14:30:00,40.68,40.71,40.44,40.55,59700.0,34.0963,34.1214,33.8951,33.9873,59700.0
2010-03-17 15:00:00,40.53,40.74,40.32,40.32,115100.0,33.9706,34.1466,33.7946,33.7946,115100.0
2010-03-17 15:30:00,40.32,40.36,40.24,40.32,164300.0,33.7946,33.8281,33.7275,33.7946,164300.0
2010-03-18 09:30:00,40.11,40.21,39.96,40.09,58500.0,33.6185,33.7024,33.4928,33.6018,58500.0
2010-03-18 10:00:00,40.09,40.1,39.93,40.01,51900.0,33.6018,33.6102,33.4677,33.5347,51900.0
2010-03-18 10:30:00,39.99,40.03,39.85,39.96,35100.0,33.518,33.5515,33.4006,33.4928,35100.0
2010-03-18 11:00:00,39.96,40.14,39.96,40.04,16900.0,33.4928,33.6437,33.4928,33.5599,16900.0
2010-03-18 11:30:00,40.04,40.06,39.71,39.71,58600.0,33.5599,33.5766,33.2833,33.2833,58600.0
2010-03-18 12:00:00,39.73,39.8,39.7,39.72,20400.0,33.3,33.3587,33.2749,33.2917,20400.0
2010-03-18 12:30:00,39.71,39.76,39.6,39.62,13900.0,33.2833,33.3252,33.1911,33.2079,13900.0
2010-03-18 13:00:00,39.62,39.83,39.62,39.78,20900.0,33.2079,33.3839,33.2079,33.342,20900.0
2010-03-18 13:30:00,39.77,39.84,39.77,39.79,14200.0,33.3336,33.3922,33.3336,33.3503,14200.0
2010-03-18 14:00:00,39.8,39.84,39.76,39.81,20000.0,33.3587,33.3922,33.3252,33.3671,20000.0
2010-03-18 14:30:00,39.82,39.83,39.65,39.7,35100.0,33.3755,33.3839,33.233,33.2749,35100.0
2010-03-18 15:00:00,39.7,39.73,39.62,39.72,41400.0,33.2749,33.3,33.2079,33.2917,41400.0
2010-03-18 15:30:00,39.73,39.87,39.71,39.79,113100.0,33.3,33.4174,33.2833,33.3503,113100.0
2010-03-19 09:30:00,39.95,40.17,39.47,39.63,194500.0,33.4844,33.6688,33.0821,33.2162,194500.0
2010-03-19 10:00:00,39.6,39.92,39.4,39.47,104000.0,33.1911,33.4593,33.0235,33.0821,104000.0
2010-03-19 10:30:00,39.44,39.69,39.31,39.69,103500.0,33.057,33.2665,32.948,33.2665,103500.0
2010-03-19 11:00:00,39.66,39.69,39.46,39.59,129700.0,33.2414,33.2665,33.0737,33.1827,129700.0
2010-03-19 11:30:00,39.59,39.65,39.46,39.5,66000.0,33.1827,33.233,33.0737,33.1073,66000.0
2010-03-19 12:00:00,39.46,39.52,39.46,39.51,66900.0,33.0737,33.124,33.0737,33.1157,66900.0
2010-03-19 12:30:00,39.49,39.72,39.46,39.68,49700.0,33.0989,33.2917,33.0737,33.2581,49700.0
2010-03-19 13:00:00,39.69,39.73,39.6,39.69,21700.0,33.2665,33.3,33.1911,33.2665,21700.0
2010-03-19 13:30:00,39.68,39.99,39.68,39.99,60400.0,33.2581,33.518,33.2581,33.518,60400.0
2010-03-19 14:00:00,39.98,40.2,39.9,40.16,80000.0,33.5096,33.694,33.4425,33.6605,80000.0
2010-03-19 14:30:00,40.19,40.35,39.91,39.92,120600.0,33.6856,33.8197,33.4509,33.4593,120600.0
2010-03-19 15:00:00,39.91,40.19,39.91,40.1,91900.0,33.4509,33.6856,33.4509,33.6102,91900.0
2010-03-19 15:30:00,40.08,40.08,39.82,39.85,426000.0,33.5934,33.5934,33.3755,33.4006,426000.0
2010-03-22 09:30:00,39.6,40.12,39.15,40.08,88600.0,33.1911,33.6269,32.8139,33.5934,88600.0
2010-03-22 10:00:00,40.06,40.55,40.02,40.43,88000.0,33.5766,33.9873,33.5431,33.8868,88000.0
2010-03-22 10:30:00,40.43,40.8,40.41,40.79,83700.0,33.8868,34.1969,33.87,34.1885,83700.0
2010-03-22 11:00:00,40.8,40.9,40.78,40.85,88200.0,34.1969,34.2807,34.1801,34.2388,88200.0
2010-03-22 11:30:00,40.83,40.85,40.69,40.81,63500.0,34.222,34.2388,34.1047,34.2053,63500.0
2010-03-22 12:00:00,40.78,40.9,40.73,40.89,61400.0,34.1801,34.2807,34.1382,34.2723,61400.0
2010-03-22 12:30:00,40.89,41.03,40.89,40.93,90200.0,34.2723,34.3897,34.2723,34.3058,90200.0
2010-03-22 13:00:00,40.95,41.2,40.95,41.08,101400.0,34.3226,34.5321,34.3226,34.4316,101400.0
2010-03-22 13:30:00,41.08,41.21,40.93,41.2,90100.0,34.4316,34.5405,34.3058,34.5321,90100.0
2010-03-22 14:00:00,41.19,41.25,41.04,41.24,66000.0,34.5238,34.5741,34.398,34.5657,66000.0
2010-03-22 14:30:00,41.25,41.33,41.17,41.27,61900.0,34.5741,34.6411,34.507,34.5908,61900.0
2010-03-22 15:00:00,41.28,41.38,41.26,41.3,78900.0,34.5992,34.683,34.5824,34.616,78900.0
2010-03-22 15:30:00,41.31,41.36,41.23,41.3,161000.0,34.6243,34.6662,34.5573,34.616,161000.0
2010-03-23 09:30:00,41.39,41.63,41.02,41.56,156900.0,34.6914,34.8926,34.3813,34.8339,156900.0
2010-03-23 10:00:00,41.59,41.76,41.44,41.66,62800.0,34.859,35.0015,34.7333,34.9177,62800.0
2010-03-23 10:30:00,41.69,41.74,41.18,41.27,36500.0,34.9428,34.9847,34.5154,34.5908,36500.0
2010-03-23 11:00:00,41.28,41.38,41.12,41.31,35000.0,34.5992,34.683,34.4651,34.6243,35000.0
2010-03-23 11:30:00,41.33,41.69,41.19,41.69,59200.0,34.6411,34.9428,34.5238,34.9428,59200.0
2010-03-23 12:00:00,41.68,41.78,41.67,41.69,35500.0,34.9345,35.0183,34.9261,34.9428,35500.0
2010-03-23 12:30:00,41.71,41.75,41.58,41.62,42500.0,34.9596,34.9931,34.8506,34.8842,42500.0
2010-03-23 13:00:00,41.61,41.71,41.56,41.68,20100.0,34.8758,34.9596,34.8339,34.9345,20100.0
2010-03-23 13:30:00,41.68,41.7,41.47,41.48,34700.0,34.9345,34.9512,34.7584,34.7668,34700.0
2010-03-23 14:00:00,41.49,41.65,41.44,41.61,18200.0,34.7752,34.9093,34.7333,34.8758,18200.0
2010-03-23 14:30:00,41.61,41.62,41.47,41.56,24100.0,34.8758,34.8842,34.7584,34.8339,24100.0
2010-03-23 15:00:00,41.54,41.75,41.51,41.72,59600.0,34.8171,34.9931,34.792,34.968,59600.0
2010-03-23 15:30:00,41.73,41.75,41.63,41.71,136400.0,34.9764,34.9931,34.8926,34.9596,136400.0
2010-03-24 09:30:00,41.48,41.5,41.11,41.25,50300.0,34.7668,34.7836,34.4567,34.5741,50300.0
2010-03-24 10:00:00,41.25,41.51,41.1,41.17,60000.0,34.5741,34.792,34.4483,34.507,60000.0
2010-03-24 10:30:00,41.15,41.33,41.03,41.03,42200.0,34.4902,34.6411,34.3897,34.3897,42200.0
2010-03-24 11:00:00,41.05,41.08,40.69,40.73,61700.0,34.4064,34.4316,34.1047,34.1382,61700.0
2010-03-24 11:30:00,40.73,40.8,40.56,40.68,74300.0,34.1382,34.1969,33.9957,34.0963,74300.0
2010-03-24 12:00:00,40.69,40.82,40.66,40.72,56000.0,34.1047,34.2136,34.0795,34.1298,56000.0
2010-03-24 12:30:00,40.72,40.81,40.68,40.73,23300.0,34.1298,34.2053,34.0963,34.1382,23300.0
2010-03-24 13:00:00,40.72,40.74,40.43,40.51,65800.0,34.1298,34.1466,33.8868,33.9538,65800.0
2010-03-24 13:30:00,40.51,40.65,40.47,40.56,46100.0,33.9538,34.0712,33.9203,33.9957,46100.0
2010-03-24 14:00:00,40.58,40.79,40.52,40.78,35600.0,34.0125,34.1885,33.9622,34.1801,35600.0
2010-03-24 14:30:00,40.78,40.98,40.78,40.91,55000.0,34.1801,34.3477,34.1801,34.2891,55000.0
2010-03-24 15:00:00,40.93,40.97,40.65,40.8,59400.0,34.3058,34.3394,34.0712,34.1969,59400.0
2010-03-24 15:30:00,40.8,40.93,40.76,40.79,154000.0,34.1969,34.3058,34.1634,34.1885,154000.0
2010-03-25 09:30:00,41.1,41.41,41.04,41.3,51100.0,34.4483,34.7082,34.398,34.616,51100.0
2010-03-25 10:00:00,41.29,41.31,40.77,41.0,98200.0,34.6076,34.6243,34.1717,34.3645,98200.0
2010-03-25 10:30:00,40.97,41.07,40.85,40.96,42000.0,34.3394,34.4232,34.2388,34.331,42000.0
2010-03-25 11:00:00,40.93,41.38,40.87,41.38,55900.0,34.3058,34.683,34.2556,34.683,55900.0
2010-03-25 11:30:00,41.38,41.62,41.38,41.43,71400.0,34.683,34.8842,34.683,34.7249,71400.0
2010-03-25 12:00:00,41.43,41.45,41.29,41.35,16200.0,34.7249,34.7417,34.6076,34.6579,16200.0
2010-03-25 12:30:00,41.36,41.45,41.25,41.25,34600.0,34.6662,34.7417,34.5741,34.5741,34600.0
2010-03-25 13:00:00,41.25,41.43,41.17,41.3,37300.0,34.5741,34.7249,34.507,34.616,37300.0
2010-03-25 13:30:00,41.3,41.3,40.65,40.85,99300.0,34.616,34.616,34.0712,34.2388,99300.0
2010-03-25 14:00:00,40.89,41.12,40.88,41.0,65700.0,34.2723,34.4651,34.2639,34.3645,65700.0
2010-03-25 14:30:00,41.02,41.09,40.94,41.0,59800.0,34.3813,34.4399,34.3142,34.3645,59800.0
2010-03-25 15:00:00,41.0,41.21,41.0,41.05,37700.0,34.3645,34.5405,34.3645,34.4064,37700.0
2010-03-25 15:30:00,41.03,41.03,40.66,40.69,187300.0,34.3897,34.3897,34.0795,34.1047,187300.0
2010-03-26 09:30:00,40.9,40.99,40.49,40.54,70100.0,34.2807,34.3561,33.937,33.979,70100.0
2010-03-26 10:00:00,40.53,40.79,40.48,40.56,34100.0,33.9706,34.1885,33.9287,33.9957,34100.0
2010-03-26 10:30:00,40.55,40.6,40.31,40.36,42700.0,33.9873,34.0292,33.7862,33.8281,42700.0
2010-03-26 11:00:00,40.4,40.46,40.32,40.38,34500.0,33.8616,33.9119,33.7946,33.8449,34500.0
2010-03-26 11:30:00,40.4,40.43,40.31,40.33,32900.0,33.8616,33.8868,33.7862,33.8029,32900.0
2010-03-26 12:00:00,40.32,40.49,40.29,40.31,50500.0,33.7946,33.937,33.7694,33.7862,50500.0
2010-03-26 12:30:00,40.29,40.33,40.13,40.17,58300.0,33.7694,33.8029,33.6353,33.6688,58300.0
2010-03-26 13:00:00,40.18,40.22,40.03,40.16,28000.0,33.6772,33.7107,33.5515,33.6605,28000.0
2010-03-26 13:30:00,40.14,40.17,40.02,40.1,19800.0,33.6437,33.6688,33.5431,33.6102,19800.0
2010-03-26 14:00:00,40.08,40.28,40.0,40.28,35300.0,33.5934,33.761,33.5264,33.761,35300.0
2010-03-26 14:30:00,40.3,40.32,40.01,40.01,27800.0,33.7778,33.7946,33.5347,33.5347,27800.0
2010-03-26 15:00:00,40.04,40.04,39.95,40.04,69600.0,33.5599,33.5599,33.4844,33.5599,69600.0
2010-03-26 15:30:00,40.06,40.25,40.01,40.11,168200.0,33.5766,33.7359,33.5347,33.6185,168200.0
2010-03-29 09:30:00,40.26,40.77,40.26,40.56,36300.0,33.7443,34.1717,33.7443,33.9957,36300.0
2010-03-29 10:00:00,40.56,40.75,40.51,40.7,38000.0,33.9957,34.155,33.9538,34.1131,38000.0
2010-03-29 10:30:00,40.64,40.73,40.57,40.73,22400.0,34.0628,34.1382,34.0041,34.1382,22400.0
2010-03-29 11:00:00,40.74,40.74,40.63,40.74,35900.0,34.1466,34.1466,34.0544,34.1466,35900.0
2010-03-29 11:30:00,40.75,40.79,40.63,40.71,31400.0,34.155,34.1885,34.0544,34.1214,31400.0
2010-03-29 12:00:00,40.71,40.9,40.66,40.87,42700.0,34.1214,34.2807,34.0795,34.2556,42700.0
2010-03-29 12:30:00,40.88,40.88,40.71,40.77,21100.0,34.2639,34.2639,34.1214,34.1717,21100.0
2010-03-29 13:00:00,40.77,40.88,40.71,40.76,40800.0,34.1717,34.2639,34.1214,34.1634,40800.0
2010-03-29 13:30:00,40.76,40.8,40.61,40.7,30400.0,34.1634,34.1969,34.0376,34.1131,30400.0
2010-03-29 14:00:00,40.67,40.74,40.56,40.63,41500.0,34.0879,34.1466,33.9957,34.0544,41500.0
2010-03-29 14:30:00,40.63,40.71,40.49,40.53,51800.0,34.0544,34.1214,33.937,33.9706,51800.0
2010-03-29 15:00:00,40.52,40.58,40.46,40.5,74300.0,33.9622,34.0125,33.9119,33.9454,74300.0
2010-03-29 15:30:00,40.49,40.72,40.49,40.69,80900.0,33.937,34.1298,33.937,34.1047,80900.0
2010-03-30 09:30:00,40.67,40.78,40.34,40.35,37800.0,34.0879,34.1801,33.8113,33.8197,37800.0
2010-03-30 10:00:00,40.31,40.79,40.26,40.53,49700.0,33.7862,34.1885,33.7443,33.9706,49700.0
2010-03-30 10:30:00,40.53,40.72,40.5,40.55,45200.0,33.9706,34.1298,33.9454,33.9873,45200.0
2010-03-30 11:00:00,40.52,40.53,40.0,40.02,72500.0,33.9622,33.9706,33.5264,33.5431,72500.0
2010-03-30 11:30:00,40.02,40.36,40.02,40.33,64300.0,33.5431,33.8281,33.5431,33.8029,64300.0
2010-03-30 12:00:00,40.36,40.53,40.33,40.48,90000.0,33.8281,33.9706,33.8029,33.9287,90000.0
2010-03-30 12:30:00,40.48,40.63,40.43,40.53,101200.0,33.9287,34.0544,33.8868,33.9706,101200.0
2010-03-30 13:00:00,40.51,40.59,40.36,40.4,101900.0,33.9538,34.0209,33.8281,33.8616,101900.0
2010-03-30 13:30:00,40.41,40.56,40.38,40.5,37900.0,33.87,33.9957,33.8449,33.9454,37900.0
2010-03-30 14:00:00,40.49,40.53,40.43,40.49,21500.0,33.937,33.9706,33.8868,33.937,21500.0
2010-03-30 14:30:00,40.49,40.55,40.41,40.46,25400.0,33.937,33.9873,33.87,33.9119,25400.0
2010-03-30 15:00:00,40.48,40.61,40.47,40.57,35200.0,33.9287,34.0376,33.9203,34.0041,35200.0
2010-03-30 15:30:00,40.56,40.58,40.43,40.46,67600.0,33.9957,34.0125,33.8868,33.9119,67600.0
2010-03-31 09:30:00,40.36,40.6,40.26,40.41,134500.0,33.8281,34.0292,33.7443,33.87,134500.0
2010-03-31 10:00:00,40.38,40.78,40.32,40.72,174300.0,33.8449,34.1801,33.7946,34.1298,174300.0
2010-03-31 10:30:00,40.71,40.71,40.45,40.56,59200.0,34.1214,34.1214,33.9035,33.9957,59200.0
2010-03-31 11:00:00,40.58,40.6,40.41,40.49,100000.0,34.0125,34.0292,33.87,33.937,100000.0
2010-03-31 11:30:00,40.48,40.86,40.47,40.84,88200.0,33.9287,34.2472,33.9203,34.2304,88200.0
2010-03-31 12:00:00,40.83,40.9,40.7,40.83,39300.0,34.222,34.2807,34.1131,34.222,39300.0
2010-03-31 12:30:00,40.83,40.99,40.82,40.93,38700.0,34.222,34.3561,34.2136,34.3058,38700.0
2010-03-31 13:00:00,40.91,40.96,40.77,40.92,29900.0,34.2891,34.331,34.1717,34.2975,29900.0
2010-03-31 13:30:00,40.92,41.03,40.9,41.01,49400.0,34.2975,34.3897,34.2807,34.3729,49400.0
2010-03-31 14:00:00,40.99,41.06,40.91,40.99,30200.0,34.3561,34.4148,34.2891,34.3561,30200.0
2010-03-31 14:30:00,41.01,41.01,40.51,40.53,73100.0,34.3729,34.3729,33.9538,33.9706,73100.0
2010-03-31 15:00:00,40.52,40.54,40.3,40.46,105000.0,33.9622,33.979,33.7778,33.9119,105000.0
2010-03-31 15:30:00,40.48,40.5,40.07,40.37,228500.0,33.9287,33.9454,33.585,33.8365,228500.0
2010-04-01 09:30:00,40.61,41.24,40.34,40.9,48300.0,34.0376,34.5657,33.8113,34.2807,48300.0
2010-04-01 10:00:00,40.91,41.25,40.9,41.0,70900.0,34.2891,34.5741,34.2807,34.3645,70900.0
2010-04-01 10:30:00,41.02,41.14,40.88,40.93,39500.0,34.3813,34.4819,34.2639,34.3058,39500.0
2010-04-01 11:00:00,40.94,40.96,40.71,40.87,57800.0,34.3142,34.331,34.1214,34.2556,57800.0
2010-04-01 11:30:00,40.87,40.99,40.79,40.8,62000.0,34.2556,34.3561,34.1885,34.1969,62000.0
2010-04-01 12:00:00,40.79,40.89,40.69,40.83,395200.0,34.1885,34.2723,34.1047,34.222,395200.0
2010-04-01 12:30:00,40.82,40.89,40.75,40.83,39800.0,34.2136,34.2723,34.155,34.222,39800.0
2010-04-01 13:00:00,40.83,40.84,40.57,40.62,84600.0,34.222,34.2304,34.0041,34.046,84600.0
2010-04-01 13:30:00,40.62,40.77,40.35,40.43,58400.0,34.046,34.1717,33.8197,33.8868,58400.0
2010-04-01 14:00:00,40.45,40.52,40.34,40.43,20200.0,33.9035,33.9622,33.8113,33.8868,20200.0
2010-04-01 14:30:00,40.45,40.46,40.05,40.17,55600.0,33.9035,33.9119,33.5683,33.6688,55600.0
2010-04-01 15:00:00,40.17,40.42,40.14,40.14,60300.0,33.6688,33.8784,33.6437,33.6437,60300.0
2010-04-01 15:30:00,40.14,40.41,40.13,40.34,149200.0,33.6437,33.87,33.6353,33.8113,149200.0
2010-04-05 09:30:00,40.48,40.64,40.0,40.48,73700.0,33.9287,34.0628,33.5264,33.9287,73700.0
2010-04-05 10:00:00,40.48,40.58,40.41,40.52,37000.0,33.9287,34.0125,33.87,33.9622,37000.0
2010-04-05 10:30:00,40.51,40.64,40.47,40.61,77100.0,33.9538,34.0628,33.9203,34.0376,77100.0
2010-04-05 11:00:00,40.62,40.64,40.53,40.53,55200.0,34.046,34.0628,33.9706,33.9706,55200.0
2010-04-05 11:30:00,40.54,40.57,40.44,40.48,51800.0,33.979,34.0041,33.8951,33.9287,51800.0
2010-04-05 12:00:00,40.5,40.55,40.43,40.48,105800.0,33.9454,33.9873,33.8868,33.9287,105800.0
2010-04-05 12:30:00,40.49,40.49,40.35,40.36,66400.0,33.937,33.937,33.8197,33.8281,66400.0
2010-04-05 13:00:00,40.37,40.38,40.3,40.35,36800.0,33.8365,33.8449,33.7778,33.8197,36800.0
2010-04-05 13:30:00,40.35,40.37,40.19,40.22,30800.0,33.8197,33.8365,33.6856,33.7107,30800.0
2010-04-05 14:00:00,40.23,40.28,40.17,40.17,73700.0,33.7191,33.761,33.6688,33.6688,73700.0
2010-04-05 14:30:00,40.17,40.17,39.93,39.94,121900.0,33.6688,33.6688,33.4677,33.4761,121900.0
2010-04-05 15:00:00,39.95,40.15,39.91,40.14,98200.0,33.4844,33.6521,33.4509,33.6437,98200.0
2010-04-05 15:30:00,40.13,40.23,40.1,40.2,146400.0,33.6353,33.7191,33.6102,33.694,146400.0
2010-04-06 09:30:00,40.09,40.57,39.9,40.49,161700.0,33.6018,34.0041,33.4425,33.937,161700.0
2010-04-06 10:00:00,40.51,40.6,40.34,40.6,104700.0,33.9538,34.0292,33.8113,34.0292,104700.0
2010-04-06 10:30:00,40.59,40.69,40.53,40.68,94700.0,34.0209,34.1047,33.9706,34.0963,94700.0
2010-04-06 11:00:00,40.68,40.82,40.59,40.81,95300.0,34.0963,34.2136,34.0209,34.2053,95300.0
2010-04-06 11:30:00,40.81,40.81,40.65,40.72,72200.0,34.2053,34.2053,34.0712,34.1298,72200.0
2010-04-06 12:00:00,40.72,40.74,40.36,40.41,75600.0,34.1298,34.1466,33.8281,33.87,75600.0
2010-04-06 12:30:00,40.41,40.48,40.29,40.48,53100.0,33.87,33.9287,33.7694,33.9287,53100.0
2010-04-06 13:00:00,40.48,40.5,40.41,40.45,48500.0,33.9287,33.9454,33.87,33.9035,48500.0
2010-04-06 13:30:00,40.45,40.47,40.31,40.34,41000.0,33.9035,33.9203,33.7862,33.8113,41000.0
2010-04-06 14:00:00,40.34,40.49,40.33,40.4,61200.0,33.8113,33.937,33.8029,33.8616,61200.0
2010-04-06 14:30:00,40.39,40.48,40.38,40.46,131700.0,33.8532,33.9287,33.8449,33.9119,131700.0
2010-04-06 15:00:00,40.45,40.47,40.14,40.2,128200.0,33.9035,33.9203,33.6437,33.694,128200.0
2010-04-06 15:30:00,40.19,40.21,40.07,40.18,194700.0,33.6856,33.7024,33.585,33.6772,194700.0
2010-04-07 09:30:00,40.03,40.1,39.87,39.99,195000.0,33.5515,33.6102,33.4174,33.518,195000.0
2010-04-07 10:00:00,39.99,39.99,39.76,39.81,114200.0,33.518,33.518,33.3252,33.3671,114200.0
2010-04-07 10:30:00,39.81,40.01,39.8,40.01,85600.0,33.3671,33.5347,33.3587,33.5347,85600.0
2010-04-07 11:00:00,40.02,40.12,39.91,40.07,71600.0,33.5431,33.6269,33.4509,33.585,71600.0
2010-04-07 11:30:00,40.09,40.11,40.01,40.07,44700.0,33.6018,33.6185,33.5347,33.585,44700.0
2010-04-07 12:00:00,40.06,40.28,40.06,40.27,42300.0,33.5766,33.761,33.5766,33.7527,42300.0
2010-04-07 12:30:00,40.26,40.35,40.26,40.33,48000.0,33.7443,33.8197,33.7443,33.8029,48000.0
2010-04-07 13:00:00,40.34,40.5,40.33,40.48,58900.0,33.8113,33.9454,33.8029,33.9287,58900.0
2010-04-07 13:30:00,40.49,40.51,40.34,40.39,55000.0,33.937,33.9538,33.8113,33.8532,55000.0
2010-04-07 14:00:00,40.42,40.44,40.15,40.22,65900.0,33.8784,33.8951,33.6521,33.7107,65900.0
2010-04-07 14:30:00,40.2,40.31,40.09,40.22,109600.0,33.694,33.7862,33.6018,33.7107,109600.0
2010-04-07 15:00:00,40.21,40.22,39.93,40.07,129300.0,33.7024,33.7107,33.4677,33.585,129300.0
2010-04-07 15:30:00,40.06,40.37,39.98,40.24,153000.0,33.5766,33.8365,33.5096,33.7275,153000.0
2010-04-08 09:30:00,40.08,40.88,39.62,40.72,684900.0,33.5934,34.2639,33.2079,34.1298,684900.0
2010-04-08 10:00:00,40.72,41.24,40.68,41.13,259600.0,34.1298,34.5657,34.0963,34.4735,259600.0
2010-04-08 10:30:00,41.14,41.35,40.75,40.78,134400.0,34.4819,34.6579,34.155,34.1801,134400.0
2010-04-08 11:00:00,40.78,41.05,40.78,40.89,102300.0,34.1801,34.4064,34.1801,34.2723,102300.0
2010-04-08 11:30:00,40.9,41.05,40.88,40.97,65900.0,34.2807,34.4064,34.2639,34.3394,65900.0
2010-04-08 12:00:00,40.97,41.17,40.92,41.1,72500.0,34.3394,34.507,34.2975,34.4483,72500.0
2010-04-08 12:30:00,41.12,41.74,41.04,41.64,531700.0,34.4651,34.9847,34.398,34.9009,531700.0
2010-04-08 13:00:00,41.58,41.74,41.31,41.51,370600.0,34.8506,34.9847,34.6243,34.792,370600.0
2010-04-08 13:30:00,41.5,41.61,41.4,41.43,145900.0,34.7836,34.8758,34.6998,34.7249,145900.0
2010-04-08 14:00:00,41.41,41.47,41.24,41.42,112400.0,34.7082,34.7584,34.5657,34.7165,112400.0
2010-04-08 14:30:00,41.42,41.67,41.38,41.55,137500.0,34.7165,34.9261,34.683,34.8255,137500.0
2010-04-08 15:00:00,41.55,41.6,41.07,41.1,225800.0,34.8255,34.8674,34.4232,34.4483,225800.0
2010-04-08 15:30:00,41.09,41.35,41.09,41.23,298700.0,34.4399,34.6579,34.4399,34.5573,298700.0
2010-04-09 09:30:00,41.34,41.41,40.59,40.81,204100.0,34.6495,34.7082,34.0209,34.2053,204100.0
2010-04-09 10:00:00,40.86,40.95,40.55,40.74,90800.0,34.2472,34.3226,33.9873,34.1466,90800.0
2010-04-09 10:30:00,40.74,40.8,40.51,40.56,105900.0,34.1466,34.1969,33.9538,33.9957,105900.0
2010-04-09 11:00:00,40.55,40.6,40.34,40.44,128900.0,33.9873,34.0292,33.8113,33.8951,128900.0
2010-04-09 11:30:00,40.44,40.52,40.39,40.5,86300.0,33.8951,33.9622,33.8532,33.9454,86300.0
2010-04-09 12:00:00,40.51,40.95,40.51,40.95,62500.0,33.9538,34.3226,33.9538,34.3226,62500.0
2010-04-09 12:30:00,40.95,40.96,40.73,40.73,56100.0,34.3226,34.331,34.1382,34.1382,56100.0
2010-04-09 13:00:00,40.73,40.83,40.62,40.78,50600.0,34.1382,34.222,34.046,34.1801,50600.0
2010-04-09 13:30:00,40.78,40.86,40.69,40.73,60800.0,34.1801,34.2472,34.1047,34.1382,60800.0
2010-04-09 14:00:00,40.72,40.89,40.67,40.82,42000.0,34.1298,34.2723,34.0879,34.2136,42000.0
2010-04-09 14:30:00,40.85,40.95,40.82,40.93,27800.0,34.2388,34.3226,34.2136,34.3058,27800.0
2010-04-09 15:00:00,40.94,40.96,40.87,40.96,75500.0,34.3142,34.331,34.2556,34.331,75500.0
2010-04-09 15:30:00,40.97,40.97,40.84,40.95,178100.0,34.3394,34.3394,34.2304,34.3226,178100.0
2010-04-12 09:30:00,40.89,41.07,40.62,40.96,142600.0,34.2723,34.4232,34.046,34.331,142600.0
2010-04-12 10:00:00,40.97,41.17,40.65,40.77,137400.0,34.3394,34.507,34.0712,34.1717,137400.0
2010-04-12 10:30:00,40.77,40.78,40.38,40.49,117500.0,34.1717,34.1801,33.8449,33.937,117500.0
2010-04-12 11:00:00,40.48,40.6,40.36,40.39,65100.0,33.9287,34.0292,33.8281,33.8532,65100.0
2010-04-12 11:30:00,40.39,40.43,40.32,40.35,57000.0,33.8532,33.8868,33.7946,33.8197,57000.0
2010-04-12 12:00:00,40.36,40.43,40.34,40.42,34400.0,33.8281,33.8868,33.8113,33.8784,34400.0
2010-04-12 12:30:00,40.44,40.56,40.38,40.56,34000.0,33.8951,33.9957,33.8449,33.9957,34000.0
2010-04-12 13:00:00,40.56,40.68,40.56,40.61,44600.0,33.9957,34.0963,33.9957,34.0376,44600.0
2010-04-12 13:30:00,40.59,40.65,40.48,40.48,38700.0,34.0209,34.0712,33.9287,33.9287,38700.0
2010-04-12 14:00:00,40.49,40.59,40.43,40.56,33000.0,33.937,34.0209,33.8868,33.9957,33000.0
2010-04-12 14:30:00,40.56,40.58,40.47,40.51,47700.0,33.9957,34.0125,33.9203,33.9538,47700.0
2010-04-12 15:00:00,40.51,40.65,40.5,40.6,73800.0,33.9538,34.0712,33.9454,34.0292,73800.0
2010-04-12 15:30:00,40.6,40.71,40.55,40.67,144300.0,34.0292,34.1214,33.9873,34.0879,144300.0
2010-04-13 09:30:00,40.56,41.45,40.52,41.4,145800.0,33.9957,34.7417,33.9622,34.6998,145800.0
2010-04-13 10:00:00,41.45,41.63,41.16,41.31,167700.0,34.7417,34.8926,34.4986,34.6243,167700.0
2010-04-13 10:30:00,41.32,41.5,41.17,41.49,155400.0,34.6327,34.7836,34.507,34.7752,155400.0
2010-04-13 11:00:00,41.49,41.94,41.32,41.72,261600.0,34.7752,35.1524,34.6327,34.968,261600.0
2010-04-13 11:30:00,41.72,41.96,41.56,41.66,96900.0,34.968,35.1691,34.8339,34.9177,96900.0
2010-04-13 12:00:00,41.66,42.24,41.55,42.2,186800.0,34.9177,35.4038,34.8255,35.3703,186800.0
2010-04-13 12:30:00,42.22,42.5,42.1,42.47,176500.0,35.3871,35.6217,35.2865,35.5966,176500.0
2010-04-13 13:00:00,42.45,42.46,42.26,42.44,81600.0,35.5798,35.5882,35.4206,35.5715,81600.0
2010-04-13 13:30:00,42.45,42.8,42.42,42.71,162300.0,35.5798,35.8732,35.5547,35.7978,162300.0
2010-04-13 14:00:00,42.71,42.99,42.63,42.9,179600.0,35.7978,36.0324,35.7307,35.957,179600.0
2010-04-13 14:30:00,42.89,43.2,42.77,43.09,201000.0,35.9486,36.2085,35.8481,36.1163,201000.0
2010-04-13 15:00:00,43.09,43.19,42.87,43.03,170900.0,36.1163,36.2001,35.9319,36.066,170900.0
2010-04-13 15:30:00,43.02,43.03,42.62,42.78,375500.0,36.0576,36.066,35.7223,35.8564,375500.0
2010-04-14 09:30:00,43.2,43.88,43.06,43.18,308600.0,36.2085,36.7784,36.0911,36.1917,308600.0
2010-04-14 10:00:00,43.18,43.5,43.15,43.32,131300.0,36.1917,36.4599,36.1666,36.309,131300.0
2010-04-14 10:30:00,43.32,43.68,43.19,43.68,114100.0,36.309,36.6108,36.2001,36.6108,114100.0
2010-04-14 11:00:00,43.69,43.98,43.55,43.94,143600.0,36.6192,36.8622,36.5018,36.8287,143600.0
2010-04-14 11:30:00,43.96,43.96,43.6,43.6,101200.0,36.8455,36.8455,36.5437,36.5437,101200.0
2010-04-14 12:00:00,43.6,43.72,43.45,43.53,124900.0,36.5437,36.6443,36.418,36.4851,124900.0
2010-04-14 12:30:00,43.52,43.66,43.51,43.57,81500.0,36.4767,36.594,36.4683,36.5186,81500.0
2010-04-14 13:00:00,43.56,43.62,43.53,43.62,48900.0,36.5102,36.5605,36.4851,36.5605,48900.0
2010-04-14 13:30:00,43.63,43.65,43.38,43.38,52000.0,36.5689,36.5856,36.3593,36.3593,52000.0
2010-04-14 14:00:00,43.38,43.59,43.35,43.56,112400.0,36.3593,36.5353,36.3342,36.5102,112400.0
2010-04-14 14:30:00,43.54,43.66,43.5,43.55,69400.0,36.4934,36.594,36.4599,36.5018,69400.0
2010-04-14 15:00:00,43.54,43.55,43.46,43.5,99900.0,36.4934,36.5018,36.4264,36.4599,99900.0
2010-04-14 15:30:00,43.51,43.57,43.47,43.56,220900.0,36.4683,36.5186,36.4348,36.5102,220900.0
2010-04-15 09:30:00,43.36,43.54,43.31,43.46,58900.0,36.3426,36.4934,36.3007,36.4264,58900.0
2010-04-15 10:00:00,43.46,43.78,43.44,43.68,49500.0,36.4264,36.6946,36.4096,36.6108,49500.0
2010-04-15 10:30:00,43.67,43.83,43.6,43.82,52200.0,36.6024,36.7365,36.5437,36.7281,52200.0
2010-04-15 11:00:00,43.85,43.9,43.42,43.43,56700.0,36.7533,36.7952,36.3929,36.4012,56700.0
2010-04-15 11:30:00,43.44,43.68,43.37,43.54,43500.0,36.4096,36.6108,36.3509,36.4934,43500.0
2010-04-15 12:00:00,43.55,43.66,43.51,43.66,47900.0,36.5018,36.594,36.4683,36.594,47900.0
2010-04-15 12:30:00,43.67,43.9,43.61,43.89,57500.0,36.6024,36.7952,36.5521,36.7868,57500.0
2010-04-15 13:00:00,43.89,43.99,43.81,43.97,58200.0,36.7868,36.8706,36.7197,36.8538,58200.0
2010-04-15 13:30:00,43.97,43.98,43.81,43.86,43500.0,36.8538,36.8622,36.7197,36.7616,43500.0
2010-04-15 14:00:00,43.85,43.99,43.83,43.99,64900.0,36.7533,36.8706,36.7365,36.8706,64900.0
2010-04-15 14:30:00,43.98,44.15,43.89,44.15,68300.0,36.8622,37.0047,36.7868,37.0047,68300.0
2010-04-15 15:00:00,44.15,44.2,44.05,44.07,93000.0,37.0047,37.0466,36.9209,36.9377,93000.0
2010-04-15 15:30:00,44.08,44.14,43.7,43.78,300800.0,36.946,36.9963,36.6275,36.6946,300800.0
2010-04-16 09:30:00,43.65,44.15,43.21,43.25,81800.0,36.5856,37.0047,36.2168,36.2504,81800.0
2010-04-16 10:00:00,43.22,43.83,43.09,43.64,63800.0,36.2252,36.7365,36.1163,36.5773,63800.0
2010-04-16 10:30:00,43.67,43.81,42.75,42.83,104600.0,36.6024,36.7197,35.8313,35.8983,104600.0
2010-04-16 11:00:00,42.87,43.04,42.46,42.59,74300.0,35.9319,36.0744,35.5882,35.6972,74300.0
2010-04-16 11:30:00,42.58,42.7,42.33,42.33,66700.0,35.6888,35.7894,35.4793,35.4793,66700.0
2010-04-16 12:00:00,42.35,42.47,42.26,42.34,60200.0,35.496,35.5966,35.4206,35.4876,60200.0
2010-04-16 12:30:00,42.34,42.73,42.24,42.65,77200.0,35.4876,35.8145,35.4038,35.7475,77200.0
2010-04-16 13:00:00,42.66,43.2,42.65,42.83,111500.0,35.7559,36.2085,35.7475,35.8983,111500.0
2010-04-16 13:30:00,42.8,42.91,42.67,42.86,41800.0,35.8732,35.9654,35.7642,35.9235,41800.0
2010-04-16 14:00:00,42.86,43.18,42.84,43.15,44900.0,35.9235,36.1917,35.9067,36.1666,44900.0
2010-04-16 14:30:00,43.17,43.24,43.01,43.01,45000.0,36.1833,36.242,36.0492,36.0492,45000.0
2010-04-16 15:00:00,42.98,43.18,42.95,43.07,61500.0,36.0241,36.1917,35.9989,36.0995,61500.0
2010-04-16 15:30:00,43.07,43.33,42.91,42.94,196400.0,36.0995,36.3174,35.9654,35.9905,196400.0
2010-04-19 09:30:00,42.66,43.02,42.52,42.85,69300.0,35.7559,36.0576,35.6385,35.9151,69300.0
2010-04-19 10:00:00,42.85,42.94,42.38,42.45,52300.0,35.9151,35.9905,35.5212,35.5798,52300.0
2010-04-19 10:30:00,42.44,42.6,42.38,42.46,47900.0,35.5715,35.7056,35.5212,35.5882,47900.0
2010-04-19 11:00:00,42.46,42.47,42.13,42.14,47100.0,35.5882,35.5966,35.3116,35.32,47100.0
2010-04-19 11:30:00,42.14,42.27,41.75,41.77,68900.0,35.32,35.429,34.9931,35.0099,68900.0
2010-04-19 12:00:00,41.77,41.85,41.64,41.75,56500.0,35.0099,35.0769,34.9009,34.9931,56500.0
2010-04-19 12:30:00,41.75,42.13,41.75,42.01,40900.0,34.9931,35.3116,34.9931,35.2111,40900.0
2010-04-19 13:00:00,42.01,42.19,41.87,42.18,42000.0,35.2111,35.3619,35.0937,35.3535,42000.0
2010-04-19 13:30:00,42.16,42.16,42.0,42.0,38600.0,35.3368,35.3368,35.2027,35.2027,38600.0
2010-04-19 14:00:00,42.0,42.38,42.0,42.37,40100.0,35.2027,35.5212,35.2027,35.5128,40100.0
2010-04-19 14:30:00,42.4,42.54,42.32,42.54,65100.0,35.5379,35.6553,35.4709,35.6553,65100.0
2010-04-19 15:00:00,42.54,42.68,42.35,42.52,100600.0,35.6553,35.7726,35.496,35.6385,100600.0
2010-04-19 15:30:00,42.49,42.6,42.39,42.43,157300.0,35.6134,35.7056,35.5296,35.5631,157300.0
2010-04-20 09:30:00,42.52,43.0,42.45,42.85,67600.0,35.6385,36.0408,35.5798,35.9151,67600.0
2010-04-20 10:00:00,42.84,42.9,42.42,42.57,44400.0,35.9067,35.957,35.5547,35.6804,44400.0
2010-04-20 10:30:00,42.57,42.92,42.54,42.9,45600.0,35.6804,35.9738,35.6553,35.957,45600.0
2010-04-20 11:00:00,42.9,43.0,42.84,42.88,76800.0,35.957,36.0408,35.9067,35.9402,76800.0
2010-04-20 11:30:00,42.91,43.14,42.86,43.1,48400.0,35.9654,36.1582,35.9235,36.1246,48400.0
2010-04-20 12:00:00,43.1,43.26,42.98,43.22,65100.0,36.1246,36.2587,36.0241,36.2252,65100.0
2010-04-20 12:30:00,43.19,43.36,43.18,43.28,58000.0,36.2001,36.3426,36.1917,36.2755,58000.0
2010-04-20 13:00:00,43.3,43.32,43.09,43.14,21300.0,36.2923,36.309,36.1163,36.1582,21300.0
2010-04-20 13:30:00,43.11,43.12,42.98,42.98,41700.0,36.133,36.1414,36.0241,36.0241,41700.0
2010-04-20 14:00:00,42.99,43.07,42.93,42.97,35700.0,36.0324,36.0995,35.9822,36.0157,35700.0
2010-04-20 14:30:00,42.96,42.96,42.84,42.88,38900.0,36.0073,36.0073,35.9067,35.9402,38900.0
2010-04-20 15:00:00,42.91,42.93,42.72,42.79,66500.0,35.9654,35.9822,35.8061,35.8648,66500.0
2010-04-20 15:30:00,42.8,42.82,42.62,42.68,108600.0,35.8732,35.89,35.7223,35.7726,108600.0
2010-04-21 09:30:00,42.84,42.84,42.5,42.63,73900.0,35.9067,35.9067,35.6217,35.7307,73900.0
2010-04-21 10:00:00,42.6,42.93,42.52,42.86,61300.0,35.7056,35.9822,35.6385,35.9235,61300.0
2010-04-21 10:30:00,42.83,42.9,42.71,42.79,72800.0,35.8983,35.957,35.7978,35.8648,72800.0
2010-04-21 11:00:00,42.75,42.9,42.66,42.77,52400.0,35.8313,35.957,35.7559,35.8481,52400.0
2010-04-21 11:30:00,42.77,42.77,42.5,42.59,58000.0,35.8481,35.8481,35.6217,35.6972,58000.0
2010-04-21 12:00:00,42.6,42.76,42.55,42.74,55600.0,35.7056,35.8397,35.6637,35.8229,55600.0
2010-04-21 12:30:00,42.75,43.1,42.74,42.97,52000.0,35.8313,36.1246,35.8229,36.0157,52000.0
2010-04-21 13:00:00,42.97,42.98,42.81,42.89,42000.0,36.0157,36.0241,35.8816,35.9486,42000.0
2010-04-21 13:30:00,42.89,43.01,42.84,42.92,34200.0,35.9486,36.0492,35.9067,35.9738,34200.0
2010-04-21 14:00:00,42.91,42.93,42.5,42.54,26700.0,35.9654,35.9822,35.6217,35.6553,26700.0
2010-04-21 14:30:00,42.53,42.57,42.4,42.55,41500.0,35.6469,35.6804,35.5379,35.6637,41500.0
2010-04-21 15:00:00,42.55,42.79,42.55,42.69,58900.0,35.6637,35.8648,35.6637,35.781,58900.0
2010-04-21 15:30:00,42.7,42.92,42.68,42.8,111500.0,35.7894,35.9738,35.7726,35.8732,111500.0
2010-04-22 09:30:00,42.29,42.8,42.08,42.69,91100.0,35.4457,35.8732,35.2697,35.781,91100.0
2010-04-22 10:00:00,42.64,43.18,42.56,43.08,64900.0,35.7391,36.1917,35.672,36.1079,64900.0
2010-04-22 10:30:00,43.07,43.59,42.88,43.47,89900.0,36.0995,36.5353,35.9402,36.4348,89900.0
2010-04-22 11:00:00,43.46,43.74,43.21,43.21,115500.0,36.4264,36.6611,36.2168,36.2168,115500.0
2010-04-22 11:30:00,43.22,43.26,42.9,43.18,81400.0,36.2252,36.2587,35.957,36.1917,81400.0
2010-04-22 12:00:00,43.18,43.48,43.1,43.27,53000.0,36.1917,36.4431,36.1246,36.2671,53000.0
2010-04-22 12:30:00,43.25,43.34,43.2,43.26,20600.0,36.2504,36.3258,36.2085,36.2587,20600.0
2010-04-22 13:00:00,43.26,43.55,43.23,43.54,30800.0,36.2587,36.5018,36.2336,36.4934,30800.0
2010-04-22 13:30:00,43.53,43.69,43.45,43.61,128100.0,36.4851,36.6192,36.418,36.5521,128100.0
2010-04-22 14:00:00,43.61,43.66,43.52,43.56,41900.0,36.5521,36.594,36.4767,36.5102,41900.0
2010-04-22 14:30:00,43.56,43.65,43.49,43.53,63600.0,36.5102,36.5856,36.4515,36.4851,63600.0
2010-04-22 15:00:00,43.61,44.0,43.58,43.98,97700.0,36.5521,36.879,36.527,36.8622,97700.0
2010-04-22 15:30:00,43.99,44.02,43.69,43.76,160800.0,36.8706,36.8958,36.6192,36.6778,160800.0
2010-04-23 09:30:00,44.0,44.05,43.75,44.05,80400.0,36.879,36.9209,36.6694,36.9209,80400.0
2010-04-23 10:00:00,44.07,44.57,44.06,44.42,64700.0,36.9377,37.3567,36.9293,37.231,64700.0
2010-04-23 10:30:00,44.37,44.37,43.64,43.69,103900.0,37.1891,37.1891,36.5773,36.6192,103900.0
2010-04-23 11:00:00,43.7,44.16,43.69,43.88,23100.0,36.6275,37.0131,36.6192,36.7784,23100.0
2010-04-23 11:30:00,43.88,43.98,43.77,43.88,26000.0,36.7784,36.8622,36.6862,36.7784,26000.0
2010-04-23 12:00:00,43.86,43.98,43.8,43.97,25300.0,36.7616,36.8622,36.7114,36.8538,25300.0
2010-04-23 12:30:00,43.97,44.18,43.93,44.15,56800.0,36.8538,37.0299,36.8203,37.0047,56800.0
2010-04-23 13:00:00,44.14,44.17,43.99,44.12,32000.0,36.9963,37.0215,36.8706,36.9796,32000.0
2010-04-23 13:30:00,44.12,44.14,44.01,44.03,27500.0,36.9796,36.9963,36.8874,36.9041,27500.0
2010-04-23 14:00:00,44.01,44.02,43.85,43.92,34000.0,36.8874,36.8958,36.7533,36.8119,34000.0
2010-04-23 14:30:00,43.91,44.17,43.84,44.04,76600.0,36.8036,37.0215,36.7449,36.9125,76600.0
2010-04-23 15:00:00,44.06,44.06,43.86,43.97,66100.0,36.9293,36.9293,36.7616,36.8538,66100.0
2010-04-23 15:30:00,43.95,44.1,43.06,43.85,675900.0,36.8371,36.9628,36.0911,36.7533,675900.0
2010-04-26 09:30:00,44.05,44.05,43.66,43.7,133800.0,36.9209,36.9209,36.594,36.6275,133800.0
2010-04-26 10:00:00,43.69,44.02,43.69,43.86,73400.0,36.6192,36.8958,36.6192,36.7616,73400.0
2010-04-26 10:30:00,43.85,44.0,43.65,43.72,55000.0,36.7533,36.879,36.5856,36.6443,55000.0
2010-04-26 11:00:00,43.74,43.88,43.7,43.77,58300.0,36.6611,36.7784,36.6275,36.6862,58300.0
2010-04-26 11:30:00,43.77,43.78,43.44,43.53,66100.0,36.6862,36.6946,36.4096,36.4851,66100.0
2010-04-26 12:00:00,43.55,43.6,43.47,43.56,51500.0,36.5018,36.5437,36.4348,36.5102,51500.0
2010-04-26 12:30:00,43.55,43.78,43.52,43.77,73100.0,36.5018,36.6946,36.4767,36.6862,73100.0
2010-04-26 13:00:00,43.78,43.85,43.76,43.78,38400.0,36.6946,36.7533,36.6778,36.6946,38400.0
2010-04-26 13:30:00,43.81,43.82,43.67,43.72,37600.0,36.7197,36.7281,36.6024,36.6443,37600.0
2010-04-26 14:00:00,43.74,43.83,43.55,43.66,59300.0,36.6611,36.7365,36.5018,36.594,59300.0
2010-04-26 14:30:00,43.65,43.81,43.56,43.56,106800.0,36.5856,36.7197,36.5102,36.5102,106800.0
2010-04-26 15:00:00,43.56,43.81,43.56,43.75,100000.0,36.5102,36.7197,36.5102,36.6694,100000.0
2010-04-26 15:30:00,43.76,43.86,43.67,43.7,267900.0,36.6778,36.7616,36.6024,36.6275,267900.0
2010-04-27 09:30:00,43.42,43.62,42.88,43.55,105500.0,36.3929,36.5605,35.9402,36.5018,105500.0
2010-04-27 10:00:00,43.57,43.8,43.34,43.59,87200.0,36.5186,36.7114,36.3258,36.5353,87200.0
2010-04-27 10:30:00,43.6,43.87,43.46,43.51,59600.0,36.5437,36.77,36.4264,36.4683,59600.0
2010-04-27 11:00:00,43.5,43.56,42.72,42.72,107800.0,36.4599,36.5102,35.8061,35.8061,107800.0
2010-04-27 11:30:00,42.69,42.82,42.4,42.42,119400.0,35.781,35.89,35.5379,35.5547,119400.0
2010-04-27 12:00:00,42.43,42.9,42.43,42.72,133800.0,35.5631,35.957,35.5631,35.8061,133800.0
2010-04-27 12:30:00,42.72,43.19,42.55,43.12,172000.0,35.8061,36.2001,35.6637,36.1414,172000.0
2010-04-27 13:00:00,43.1,43.5,42.55,43.5,120600.0,36.1246,36.4599,35.6637,36.4599,120600.0
2010-04-27 13:30:00,43.5,43.54,43.34,43.41,68600.0,36.4599,36.4934,36.3258,36.3845,68600.0
2010-04-27 14:00:00,43.38,43.41,43.05,43.21,68700.0,36.3593,36.3845,36.0827,36.2168,68700.0
2010-04-27 14:30:00,43.18,43.22,42.99,43.03,101900.0,36.1917,36.2252,36.0324,36.066,101900.0
2010-04-27 15:00:00,43.03,43.12,42.72,42.74,147400.0,36.066,36.1414,35.8061,35.8229,147400.0
2010-04-27 15:30:00,42.74,42.8,42.33,42.35,305900.0,35.8229,35.8732,35.4793,35.496,305900.0
2010-04-28 09:30:00,42.59,43.04,42.4,42.55,82500.0,35.6972,36.0744,35.5379,35.6637,82500.0
2010-04-28 10:00:00,42.55,42.57,42.19,42.24,114400.0,35.6637,35.6804,35.3619,35.4038,114400.0
2010-04-28 10:30:00,42.25,42.69,42.16,42.47,77000.0,35.4122,35.781,35.3368,35.5966,77000.0
2010-04-28 11:00:00,42.48,42.63,42.25,42.33,63400.0,35.605,35.7307,35.4122,35.4793,63400.0
2010-04-28 11:30:00,42.23,42.25,41.92,42.1,61500.0,35.3954,35.4122,35.1356,35.2865,61500.0
2010-04-28 12:00:00,42.08,42.21,41.99,42.18,44300.0,35.2697,35.3787,35.1943,35.3535,44300.0
2010-04-28 12:30:00,42.19,42.22,41.97,42.14,18400.0,35.3619,35.3871,35.1775,35.32,18400.0
2010-04-28 13:00:00,42.14,42.25,42.09,42.12,39000.0,35.32,35.4122,35.2781,35.3032,39000.0
2010-04-28 13:30:00,42.14,42.5,42.14,42.5,40600.0,35.32,35.6217,35.32,35.6217,40600.0
2010-04-28 14:00:00,42.49,42.67,42.24,42.48,54900.0,35.6134,35.7642,35.4038,35.605,54900.0
2010-04-28 14:30:00,42.45,42.81,42.38,42.7,103900.0,35.5798,35.8816,35.5212,35.7894,103900.0
2010-04-28 15:00:00,42.7,42.77,42.45,42.61,88100.0,35.7894,35.8481,35.5798,35.7139,88100.0
2010-04-28 15:30:00,42.62,42.62,42.18,42.42,220300.0,35.7223,35.7223,35.3535,35.5547,220300.0
2010-04-29 09:30:00,43.92,44.46,40.68,40.92,672300.0,36.8119,37.2645,34.0963,34.2975,672300.0
2010-04-29 10:00:00,40.92,41.8,40.83,41.24,460400.0,34.2975,35.035,34.222,34.5657,460400.0
2010-04-29 10:30:00,41.24,41.71,41.04,41.62,174700.0,34.5657,34.9596,34.398,34.8842,174700.0
2010-04-29 11:00:00,41.6,41.99,40.58,40.63,307800.0,34.8674,35.1943,34.0125,34.0544,307800.0
2010-04-29 11:30:00,40.61,40.9,39.72,40.26,406400.0,34.0376,34.2807,33.2917,33.7443,406400.0
2010-04-29 12:00:00,40.27,40.44,39.89,40.12,232600.0,33.7527,33.8951,33.4342,33.6269,232600.0
2010-04-29 12:30:00,40.12,40.4,40.06,40.26,175200.0,33.6269,33.8616,33.5766,33.7443,175200.0
2010-04-29 13:00:00,40.27,40.78,40.25,40.77,109900.0,33.7527,34.1801,33.7359,34.1717,109900.0
2010-04-29 13:30:00,40.77,41.08,40.52,40.89,145200.0,34.1717,34.4316,33.9622,34.2723,145200.0
2010-04-29 14:00:00,40.89,41.19,40.73,40.93,117600.0,34.2723,34.5238,34.1382,34.3058,117600.0
2010-04-29 14:30:00,40.98,41.01,40.36,40.37,124100.0,34.3477,34.3729,33.8281,33.8365,124100.0
2010-04-29 15:00:00,40.38,40.66,40.3,40.54,130300.0,33.8449,34.0795,33.7778,33.979,130300.0
2010-04-29 15:30:00,40.54,40.91,40.48,40.72,326100.0,33.979,34.2891,33.9287,34.1298,326100.0
2010-04-30 09:30:00,39.85,40.8,39.85,40.16,314300.0,33.4006,34.1969,33.4006,33.6605,314300.0
2010-04-30 10:00:00,40.13,40.23,39.46,39.67,193900.0,33.6353,33.7191,33.0737,33.2498,193900.0
2010-04-30 10:30:00,39.68,39.71,39.09,39.21,266400.0,33.2581,33.2833,32.7636,32.8642,266400.0
2010-04-30 11:00:00,39.23,39.8,39.16,39.75,312300.0,32.881,33.3587,32.8223,33.3168,312300.0
2010-04-30 11:30:00,39.76,39.94,39.69,39.9,99700.0,33.3252,33.4761,33.2665,33.4425,99700.0
2010-04-30 12:00:00,39.89,39.94,39.28,39.35,91300.0,33.4342,33.4761,32.9229,32.9815,91300.0
2010-04-30 12:30:00,39.36,39.45,39.05,39.05,87700.0,32.9899,33.0654,32.7301,32.7301,87700.0
2010-04-30 13:00:00,39.04,39.04,38.56,38.93,241400.0,32.7217,32.7217,32.3194,32.6295,241400.0
2010-04-30 13:30:00,38.94,39.41,38.84,39.3,125600.0,32.6379,33.0318,32.5541,32.9396,125600.0
2010-04-30 14:00:00,39.3,39.37,39.21,39.25,113100.0,32.9396,32.9983,32.8642,32.8977,113100.0
2010-04-30 14:30:00,39.25,39.27,38.75,38.93,116700.0,32.8977,32.9145,32.4787,32.6295,116700.0
2010-04-30 15:00:00,38.93,38.99,38.73,38.77,148200.0,32.6295,32.6798,32.4619,32.4954,148200.0
2010-04-30 15:30:00,38.78,38.81,38.5,38.56,455300.0,32.5038,32.5289,32.2691,32.3194,455300.0
2010-05-03 09:30:00,38.76,39.31,38.76,39.15,124800.0,32.487,32.948,32.487,32.8139,124800.0
2010-05-03 10:00:00,39.19,39.61,39.09,39.24,127300.0,32.8474,33.1995,32.7636,32.8894,127300.0
2010-05-03 10:30:00,39.25,39.32,38.98,39.09,108200.0,32.8977,32.9564,32.6714,32.7636,108200.0
2010-05-03 11:00:00,39.08,39.34,38.94,39.29,115100.0,32.7552,32.9732,32.6379,32.9313,115100.0
2010-05-03 11:30:00,39.3,39.73,39.21,39.56,85900.0,32.9396,33.3,32.8642,33.1576,85900.0
2010-05-03 12:00:00,39.56,39.61,39.3,39.56,71300.0,33.1576,33.1995,32.9396,33.1576,71300.0
2010-05-03 12:30:00,39.59,39.6,39.26,39.38,71300.0,33.1827,33.1911,32.9061,33.0067,71300.0
2010-05-03 13:00:00,39.36,39.43,39.15,39.43,76200.0,32.9899,33.0486,32.8139,33.0486,76200.0
2010-05-03 13:30:00,39.43,39.7,39.41,39.7,81600.0,33.0486,33.2749,33.0318,33.2749,81600.0
2010-05-03 14:00:00,39.71,39.9,39.58,39.86,115600.0,33.2833,33.4425,33.1743,33.409,115600.0
2010-05-03 14:30:00,39.85,40.03,39.7,40.02,120900.0,33.4006,33.5515,33.2749,33.5431,120900.0
2010-05-03 15:00:00,40.02,40.05,39.73,39.74,158300.0,33.5431,33.5683,33.3,33.3084,158300.0
2010-05-03 15:30:00,39.75,39.91,39.68,39.72,229600.0,33.3168,33.4509,33.2581,33.2917,229600.0
2010-05-04 09:30:00,39.16,39.16,38.1,38.67,221600.0,32.8223,32.8223,31.9339,32.4116,221600.0
2010-05-04 10:00:00,38.69,38.9,38.46,38.51,89500.0,32.4284,32.6044,32.2356,32.2775,89500.0
2010-05-04 10:30:00,38.46,38.51,38.32,38.33,129300.0,32.2356,32.2775,32.1182,32.1266,129300.0
2010-05-04 11:00:00,38.32,38.61,38.18,38.42,114000.0,32.1182,32.3613,32.0009,32.2021,114000.0
2010-05-04 11:30:00,38.42,38.85,38.42,38.85,128600.0,32.2021,32.5625,32.2021,32.5625,128600.0
2010-05-04 12:00:00,38.88,38.97,38.4,38.48,176100.0,32.5876,32.663,32.1853,32.2524,176100.0
2010-05-04 12:30:00,38.45,38.6,38.25,38.36,131100.0,32.2272,32.3529,32.0596,32.1518,131100.0
2010-05-04 13:00:00,38.36,38.38,38.17,38.2,93600.0,32.1518,32.1685,31.9925,32.0177,93600.0
2010-05-04 13:30:00,38.2,38.45,38.17,38.45,101500.0,32.0177,32.2272,31.9925,32.2272,101500.0
2010-05-04 14:00:00,38.42,38.42,38.18,38.32,84400.0,32.2021,32.2021,32.0009,32.1182,84400.0
2010-05-04 14:30:00,38.32,38.47,38.15,38.24,85900.0,32.1182,32.244,31.9758,32.0512,85900.0
2010-05-04 15:00:00,38.22,38.33,38.12,38.23,123500.0,32.0344,32.1266,31.9506,32.0428,123500.0
2010-05-04 15:30:00,38.22,38.28,37.91,38.19,270100.0,32.0344,32.0847,31.7746,32.0093,270100.0
2010-05-05 09:30:00,37.81,37.99,37.02,37.94,207600.0,31.6908,31.8417,31.0286,31.7997,207600.0
2010-05-05 10:00:00,37.92,38.59,37.78,38.44,141300.0,31.783,32.3445,31.6656,32.2188,141300.0
2010-05-05 10:30:00,38.43,38.88,38.09,38.85,134700.0,32.2104,32.5876,31.9255,32.5625,134700.0
2010-05-05 11:00:00,38.85,38.95,38.48,38.81,169100.0,32.5625,32.6463,32.2524,32.5289,169100.0
2010-05-05 11:30:00,38.79,39.11,38.78,39.04,115200.0,32.5122,32.7804,32.5038,32.7217,115200.0
2010-05-05 12:00:00,39.03,39.05,38.68,38.84,101700.0,32.7133,32.7301,32.42,32.5541,101700.0
2010-05-05 12:30:00,38.82,39.03,38.63,38.68,85300.0,32.5373,32.7133,32.3781,32.42,85300.0
2010-05-05 13:00:00,38.7,38.83,38.5,38.72,54900.0,32.4367,32.5457,32.2691,32.4535,54900.0
2010-05-05 13:30:00,38.72,38.98,38.62,38.73,91900.0,32.4535,32.6714,32.3697,32.4619,91900.0
2010-05-05 14:00:00,38.71,38.74,38.36,38.45,62100.0,32.4451,32.4703,32.1518,32.2272,62100.0
2010-05-05 14:30:00,38.44,38.49,38.07,38.08,126100.0,32.2188,32.2607,31.9087,31.9171,126100.0
2010-05-05 15:00:00,38.08,38.21,37.89,37.89,133200.0,31.9171,32.026,31.7578,31.7578,133200.0
2010-05-05 15:30:00,37.89,38.02,37.74,37.87,276900.0,31.7578,31.8668,31.6321,31.7411,276900.0
2010-05-06 09:30:00,37.87,39.03,37.8,39.02,111700.0,31.7411,32.7133,31.6824,32.705,111700.0
2010-05-06 10:00:00,39.03,39.14,38.64,38.64,141300.0,32.7133,32.8055,32.3865,32.3865,141300.0
2010-05-06 10:30:00,38.62,38.75,38.06,38.06,116500.0,32.3697,32.4787,31.9003,31.9003,116500.0
2010-05-06 11:00:00,38.08,38.18,37.75,37.96,161200.0,31.9171,32.0009,31.6405,31.8165,161200.0
2010-05-06 11:30:00,37.96,37.99,37.58,37.77,111700.0,31.8165,31.8417,31.498,31.6573,111700.0
2010-05-06 12:00:00,37.77,37.86,37.64,37.74,107400.0,31.6573,31.7327,31.5483,31.6321,107400.0
2010-05-06 12:30:00,37.72,37.8,37.5,37.64,113600.0,31.6153,31.6824,31.431,31.5483,113600.0
2010-05-06 13:00:00,37.62,37.71,37.25,37.33,81800.0,31.5315,31.607,31.2214,31.2885,81800.0
2010-05-06 13:30:00,37.35,37.4,37.0,37.05,130700.0,31.3052,31.3471,31.0119,31.0538,130700.0
2010-05-06 14:00:00,37.06,37.08,36.09,36.2,193000.0,31.0622,31.0789,30.2492,30.3413,193000.0
2010-05-06 14:30:00,36.18,36.76,34.2,36.49,239200.0,30.3246,30.8107,28.665,30.5844,239200.0
2010-05-06 15:00:00,36.54,37.29,36.12,36.55,192900.0,30.6263,31.2549,30.2743,30.6347,192900.0
2010-05-06 15:30:00,36.59,37.5,36.57,37.13,378100.0,30.6682,31.431,30.6515,31.1208,378100.0
2010-05-07 09:30:00,37.01,37.57,36.52,37.0,158400.0,31.0203,31.4896,30.6096,31.0119,158400.0
2010-05-07 10:00:00,37.06,37.21,35.49,35.76,185200.0,31.0622,31.1879,29.7463,29.9726,185200.0
2010-05-07 10:30:00,35.78,36.65,35.71,36.49,147500.0,29.9893,30.7185,29.9307,30.5844,147500.0
2010-05-07 11:00:00,36.44,37.47,36.3,36.88,177300.0,30.5425,31.4058,30.4252,30.9113,177300.0
2010-05-07 11:30:00,36.84,37.39,36.63,37.28,147600.0,30.8778,31.3388,30.7018,31.2466,147600.0
2010-05-07 12:00:00,37.28,37.76,37.07,37.54,179400.0,31.2466,31.6489,31.0705,31.4645,179400.0
2010-05-07 12:30:00,37.53,37.56,37.08,37.08,133900.0,31.4561,31.4812,31.0789,31.0789,133900.0
2010-05-07 13:00:00,37.08,37.29,36.87,36.91,121000.0,31.0789,31.2549,30.9029,30.9364,121000.0
2010-05-07 13:30:00,36.89,37.38,36.85,36.93,103300.0,30.9197,31.3304,30.8862,30.9532,103300.0
2010-05-07 14:00:00,36.94,37.04,36.55,36.56,94900.0,30.9616,31.0454,30.6347,30.6431,94900.0
2010-05-07 14:30:00,36.53,36.77,36.3,36.47,118700.0,30.6179,30.8191,30.4252,30.5677,118700.0
2010-05-07 15:00:00,36.45,36.56,36.13,36.47,160200.0,30.5509,30.6431,30.2827,30.5677,160200.0
2010-05-07 15:30:00,36.49,36.52,36.03,36.33,323000.0,30.5844,30.6096,30.1989,30.4503,323000.0
2010-05-10 09:30:00,37.69,39.54,37.52,39.08,282800.0,31.5902,33.1408,31.4477,32.7552,282800.0
2010-05-10 10:00:00,39.03,39.03,38.64,38.67,123900.0,32.7133,32.7133,32.3865,32.4116,123900.0
2010-05-10 10:30:00,38.69,38.85,38.51,38.59,92300.0,32.4284,32.5625,32.2775,32.3445,92300.0
2010-05-10 11:00:00,38.61,38.77,38.57,38.77,75300.0,32.3613,32.4954,32.3278,32.4954,75300.0
2010-05-10 11:30:00,38.77,39.06,38.71,39.06,121900.0,32.4954,32.7385,32.4451,32.7385,121900.0
2010-05-10 12:00:00,39.05,39.14,38.83,38.86,67500.0,32.7301,32.8055,32.5457,32.5709,67500.0
2010-05-10 12:30:00,38.84,38.91,38.77,38.79,52000.0,32.5541,32.6128,32.4954,32.5122,52000.0
2010-05-10 13:00:00,38.79,38.81,38.5,38.72,60700.0,32.5122,32.5289,32.2691,32.4535,60700.0
2010-05-10 13:30:00,38.72,38.84,38.61,38.65,43600.0,32.4535,32.5541,32.3613,32.3948,43600.0
2010-05-10 14:00:00,38.66,38.73,38.53,38.57,55200.0,32.4032,32.4619,32.2943,32.3278,55200.0
2010-05-10 14:30:00,38.58,38.67,38.31,38.66,111000.0,32.3362,32.4116,32.1099,32.4032,111000.0
2010-05-10 15:00:00,38.66,38.68,38.44,38.57,87600.0,32.4032,32.42,32.2188,32.3278,87600.0
2010-05-10 15:30:00,38.57,38.78,38.47,38.73,209500.0,32.3278,32.5038,32.244,32.4619,209500.0
2010-05-11 09:30:00,38.21,39.13,38.21,39.12,67200.0,32.026,32.7972,32.026,32.7888,67200.0
2010-05-11 10:00:00,39.11,39.33,38.96,39.3,100700.0,32.7804,32.9648,32.6547,32.9396,100700.0
2010-05-11 10:30:00,39.3,39.47,39.09,39.2,92800.0,32.9396,33.0821,32.7636,32.8558,92800.0
2010-05-11 11:00:00,39.23,39.76,39.22,39.74,95500.0,32.881,33.3252,32.8726,33.3084,95500.0
2010-05-11 11:30:00,39.72,39.96,39.6,39.93,83600.0,33.2917,33.4928,33.1911,33.4677,83600.0
2010-05-11 12:00:00,39.93,40.23,39.9,40.2,119100.0,33.4677,33.7191,33.4425,33.694,119100.0
2010-05-11 12:30:00,40.18,40.41,40.16,40.37,79200.0,33.6772,33.87,33.6605,33.8365,79200.0
2010-05-11 13:00:00,40.34,40.34,39.88,39.97,130500.0,33.8113,33.8113,33.4258,33.5012,130500.0
2010-05-11 13:30:00,39.98,40.05,39.7,39.7,156900.0,33.5096,33.5683,33.2749,33.2749,156900.0
2010-05-11 14:00:00,39.71,39.77,39.14,39.24,216700.0,33.2833,33.3336,32.8055,32.8894,216700.0
2010-05-11 14:30:00,39.25,39.39,39.04,39.17,132700.0,32.8977,33.0151,32.7217,32.8307,132700.0
2010-05-11 15:00:00,39.18,39.2,38.83,38.9,170500.0,32.8391,32.8558,32.5457,32.6044,170500.0
2010-05-11 15:30:00,38.91,39.08,38.86,38.96,290900.0,32.6128,32.7552,32.5709,32.6547,290900.0
2010-05-12 09:30:00,39.34,39.75,39.16,39.5,79700.0,32.9732,33.3168,32.8223,33.1073,79700.0
2010-05-12 10:00:00,39.53,39.53,39.02,39.44,172700.0,33.1324,33.1324,32.705,33.057,172700.0
2010-05-12 10:30:00,39.44,39.49,39.09,39.12,126700.0,33.057,33.0989,32.7636,32.7888,126700.0
2010-05-12 11:00:00,39.12,39.35,38.81,38.83,101400.0,32.7888,32.9815,32.5289,32.5457,101400.0
2010-05-12 11:30:00,38.83,38.98,38.67,38.88,158100.0,32.5457,32.6714,32.4116,32.5876,158100.0
2010-05-12 12:00:00,38.88,39.11,38.83,39.09,101500.0,32.5876,32.7804,32.5457,32.7636,101500.0
2010-05-12 12:30:00,39.09,39.17,38.95,39.16,66400.0,32.7636,32.8307,32.6463,32.8223,66400.0
2010-05-12 13:00:00,39.14,39.39,39.12,39.34,72700.0,32.8055,33.0151,32.7888,32.9732,72700.0
2010-05-12 13:30:00,39.34,39.36,39.06,39.09,84500.0,32.9732,32.9899,32.7385,32.7636,84500.0
2010-05-12 14:00:00,39.09,39.37,39.06,39.37,65700.0,32.7636,32.9983,32.7385,32.9983,65700.0
2010-05-12 14:30:00,39.39,39.49,39.38,39.39,74300.0,33.0151,33.0989,33.0067,33.0151,74300.0
2010-05-12 15:00:00,39.41,39.53,39.22,39.23,116100.0,33.0318,33.1324,32.8726,32.881,116100.0
2010-05-12 15:30:00,39.24,39.28,38.88,38.97,575700.0,32.8894,32.9229,32.5876,32.663,575700.0
2010-05-13 09:30:00,38.86,39.25,38.71,38.98,117900.0,32.5709,32.8977,32.4451,32.6714,117900.0
2010-05-13 10:00:00,38.99,39.49,38.99,39.26,111700.0,32.6798,33.0989,32.6798,32.9061,111700.0
2010-05-13 10:30:00,39.26,39.59,39.13,39.22,194300.0,32.9061,33.1827,32.7972,32.8726,194300.0
2010-05-13 11:00:00,39.2,39.79,39.08,39.67,117500.0,32.8558,33.3503,32.7552,33.2498,117500.0
2010-05-13 11:30:00,39.69,39.79,39.55,39.59,123000.0,33.2665,33.3503,33.1492,33.1827,123000.0
2010-05-13 12:00:00,39.61,39.7,39.51,39.62,61900.0,33.1995,33.2749,33.1157,33.2079,61900.0
2010-05-13 12:30:00,39.62,39.84,39.62,39.7,73500.0,33.2079,33.3922,33.2079,33.2749,73500.0
2010-05-13 13:00:00,39.7,39.78,39.57,39.68,37000.0,33.2749,33.342,33.1659,33.2581,37000.0
2010-05-13 13:30:00,39.67,39.93,39.67,39.86,61100.0,33.2498,33.4677,33.2498,33.409,61100.0
2010-05-13 14:00:00,39.87,39.99,39.83,39.85,68100.0,33.4174,33.518,33.3839,33.4006,68100.0
2010-05-13 14:30:00,39.85,39.88,39.53,39.66,79000.0,33.4006,33.4258,33.1324,33.2414,79000.0
2010-05-13 15:00:00,39.64,39.68,39.35,39.56,133600.0,33.2246,33.2581,32.9815,33.1576,133600.0
2010-05-13 15:30:00,39.57,39.67,39.35,39.38,282800.0,33.1659,33.2498,32.9815,33.0067,282800.0
2010-05-14 09:30:00,38.99,39.38,38.85,39.12,162300.0,32.6798,33.0067,32.5625,32.7888,162300.0
2010-05-14 10:00:00,39.08,39.12,38.66,38.78,115800.0,32.7552,32.7888,32.4032,32.5038,115800.0
2010-05-14 10:30:00,38.77,38.84,38.48,38.51,90100.0,32.4954,32.5541,32.2524,32.2775,90100.0
2010-05-14 11:00:00,38.5,38.52,38.07,38.15,87700.0,32.2691,32.2859,31.9087,31.9758,87700.0
2010-05-14 11:30:00,38.13,38.35,37.89,37.95,78700.0,31.959,32.1434,31.7578,31.8081,78700.0
2010-05-14 12:00:00,37.94,38.0,37.77,37.9,50800.0,31.7997,31.85,31.6573,31.7662,50800.0
2010-05-14 12:30:00,37.91,38.08,37.87,38.08,41800.0,31.7746,31.9171,31.7411,31.9171,41800.0
2010-05-14 13:00:00,38.08,38.16,37.95,37.99,101300.0,31.9171,31.9841,31.8081,31.8417,101300.0
2010-05-14 13:30:00,37.95,37.96,37.77,37.82,67800.0,31.8081,31.8165,31.6573,31.6992,67800.0
2010-05-14 14:00:00,37.82,37.9,37.72,37.78,52900.0,31.6992,31.7662,31.6153,31.6656,52900.0
2010-05-14 14:30:00,37.8,37.99,37.76,37.87,64800.0,31.6824,31.8417,31.6489,31.7411,64800.0
2010-05-14 15:00:00,37.86,37.98,37.74,37.98,140100.0,31.7327,31.8333,31.6321,31.8333,140100.0
2010-05-14 15:30:00,37.98,38.47,37.97,38.36,259100.0,31.8333,32.244,31.8249,32.1518,259100.0
2010-05-17 09:30:00,38.59,39.2,38.51,38.76,119600.0,32.3445,32.8558,32.2775,32.487,119600.0
2010-05-17 10:00:00,38.73,39.18,38.49,39.16,141200.0,32.4619,32.8391,32.2607,32.8223,141200.0
2010-05-17 10:30:00,39.18,39.34,38.89,38.89,131200.0,32.8391,32.9732,32.596,32.596,131200.0
2010-05-17 11:00:00,38.87,39.0,38.32,38.53,123900.0,32.5792,32.6882,32.1182,32.2943,123900.0
2010-05-17 11:30:00,38.51,38.79,38.33,38.4,145300.0,32.2775,32.5122,32.1266,32.1853,145300.0
2010-05-17 12:00:00,38.36,38.36,37.6,37.86,86600.0,32.1518,32.1518,31.5148,31.7327,86600.0
2010-05-17 12:30:00,37.84,38.06,37.75,37.84,38800.0,31.7159,31.9003,31.6405,31.7159,38800.0
2010-05-17 13:00:00,37.83,38.0,37.71,37.98,63600.0,31.7075,31.85,31.607,31.8333,63600.0
2010-05-17 13:30:00,37.97,38.04,37.69,37.84,45000.0,31.8249,31.8836,31.5902,31.7159,45000.0
2010-05-17 14:00:00,37.88,38.01,37.8,37.88,44200.0,31.7495,31.8584,31.6824,31.7495,44200.0
2010-05-17 14:30:00,37.88,38.12,37.83,38.04,158300.0,31.7495,31.9506,31.7075,31.8836,158300.0
2010-05-17 15:00:00,38.05,38.27,37.81,37.95,125100.0,31.8919,32.0763,31.6908,31.8081,125100.0
2010-05-17 15:30:00,37.97,38.39,37.95,38.31,160400.0,31.8249,32.1769,31.8081,32.1099,160400.0
2010-05-18 09:30:00,38.87,39.1,38.74,38.88,75400.0,32.5792,32.772,32.4703,32.5876,75400.0
2010-05-18 10:00:00,38.83,39.11,38.59,38.93,77600.0,32.5457,32.7804,32.3445,32.6295,77600.0
2010-05-18 10:30:00,38.92,38.98,38.3,38.62,90500.0,32.6211,32.6714,32.1015,32.3697,90500.0
2010-05-18 11:00:00,38.62,38.71,38.4,38.53,72700.0,32.3697,32.4451,32.1853,32.2943,72700.0
2010-05-18 11:30:00,38.51,38.52,38.04,38.2,50200.0,32.2775,32.2859,31.8836,32.0177,50200.0
2010-05-18 12:00:00,38.22,38.26,37.9,38.01,121400.0,32.0344,32.068,31.7662,31.8584,121400.0
2010-05-18 12:30:00,37.99,38.17,37.93,37.93,81100.0,31.8417,31.9925,31.7914,31.7914,81100.0
2010-05-18 13:00:00,37.93,37.96,37.59,37.82,97800.0,31.7914,31.8165,31.5064,31.6992,97800.0
2010-05-18 13:30:00,37.81,37.88,37.46,37.52,85100.0,31.6908,31.7495,31.3974,31.4477,85100.0
2010-05-18 14:00:00,37.53,37.79,37.41,37.51,82200.0,31.4561,31.674,31.3555,31.4393,82200.0
2010-05-18 14:30:00,37.52,37.52,37.07,37.09,98500.0,31.4477,31.4477,31.0705,31.0873,98500.0
2010-05-18 15:00:00,37.12,37.47,36.97,37.16,95400.0,31.1125,31.4058,30.9867,31.146,95400.0
2010-05-18 15:30:00,37.17,37.38,37.1,37.21,118000.0,31.1544,31.3304,31.0957,31.1879,118000.0
2010-05-19 09:30:00,36.92,37.55,36.74,37.25,85600.0,30.9448,31.4729,30.794,31.2214,85600.0
2010-05-19 10:00:00,37.28,37.28,36.36,36.57,138200.0,31.2466,31.2466,30.4755,30.6515,138200.0
2010-05-19 10:30:00,36.59,36.72,36.37,36.38,122600.0,30.6682,30.7772,30.4838,30.4922,122600.0
2010-05-19 11:00:00,36.38,36.4,36.03,36.09,112000.0,30.4922,30.509,30.1989,30.2492,112000.0
2010-05-19 11:30:00,36.09,36.1,35.7,35.81,114600.0,30.2492,30.2575,29.9223,30.0145,114600.0
2010-05-19 12:00:00,35.81,36.07,35.44,35.94,171600.0,30.0145,30.2324,29.7043,30.1234,171600.0
2010-05-19 12:30:00,35.91,36.04,35.65,36.01,68800.0,30.0983,30.2072,29.8804,30.1821,68800.0
2010-05-19 13:00:00,36.03,36.33,35.84,36.15,75200.0,30.1989,30.4503,30.0396,30.2994,75200.0
2010-05-19 13:30:00,36.16,36.42,36.01,36.31,94100.0,30.3078,30.5257,30.1821,30.4335,94100.0
2010-05-19 14:00:00,36.3,36.45,36.09,36.27,50600.0,30.4252,30.5509,30.2492,30.4,50600.0
2010-05-19 14:30:00,36.27,36.4,36.11,36.32,50200.0,30.4,30.509,30.2659,30.4419,50200.0
2010-05-19 15:00:00,36.31,36.39,35.94,36.17,87400.0,30.4335,30.5006,30.1234,30.3162,87400.0
2010-05-19 15:30:00,36.2,36.5,36.06,36.33,192400.0,30.3413,30.5928,30.224,30.4503,192400.0
2010-05-20 09:30:00,35.28,35.49,35.04,35.04,113400.0,29.5702,29.7463,29.3691,29.3691,113400.0
2010-05-20 10:00:00,35.05,35.14,34.43,34.64,135000.0,29.3775,29.4529,28.8578,29.0338,135000.0
2010-05-20 10:30:00,34.62,34.79,34.44,34.57,84000.0,29.0171,29.1595,28.8662,28.9751,84000.0
2010-05-20 11:00:00,34.55,34.96,34.51,34.9,94000.0,28.9584,29.302,28.9249,29.2517,94000.0
2010-05-20 11:30:00,34.92,34.95,34.64,34.7,65600.0,29.2685,29.2937,29.0338,29.0841,65600.0
2010-05-20 12:00:00,34.68,34.8,34.42,34.44,75700.0,29.0673,29.1679,28.8494,28.8662,75700.0
2010-05-20 12:30:00,34.44,34.66,34.05,34.08,104800.0,28.8662,29.0506,28.5393,28.5645,104800.0
2010-05-20 13:00:00,34.1,34.46,34.07,34.26,71700.0,28.5812,28.883,28.5561,28.7153,71700.0
2010-05-20 13:30:00,34.28,34.52,34.24,34.43,76700.0,28.7321,28.9332,28.6986,28.8578,76700.0
2010-05-20 14:00:00,34.41,34.77,34.22,34.66,123900.0,28.841,29.1428,28.6818,29.0506,123900.0
2010-05-20 14:30:00,34.67,35.16,34.6,34.85,157600.0,29.059,29.4697,29.0003,29.2098,157600.0
2010-05-20 15:00:00,34.88,34.99,34.5,34.66,158000.0,29.235,29.3272,28.9165,29.0506,158000.0
2010-05-20 15:30:00,34.65,34.7,33.97,34.02,420000.0,29.0422,29.0841,28.4723,28.5142,420000.0
2010-05-21 09:30:00,33.29,34.45,32.5,34.19,333600.0,27.9023,28.8746,27.2402,28.6566,333600.0
2010-05-21 10:00:00,34.16,34.56,33.87,33.9,164100.0,28.6315,28.9668,28.3884,28.4136,164100.0
2010-05-21 10:30:00,33.94,34.4,33.87,34.38,177400.0,28.4471,28.8327,28.3884,28.8159,177400.0
2010-05-21 11:00:00,34.39,34.89,34.38,34.72,112400.0,28.8243,29.2434,28.8159,29.1009,112400.0
2010-05-21 11:30:00,34.72,35.04,34.61,34.85,95300.0,29.1009,29.3691,29.0087,29.2098,95300.0
2010-05-21 12:00:00,34.87,34.88,34.62,34.77,71800.0,29.2266,29.235,29.0171,29.1428,71800.0
2010-05-21 12:30:00,34.81,35.05,34.55,34.57,112100.0,29.1763,29.3775,28.9584,28.9751,112100.0
2010-05-21 13:00:00,34.57,34.62,34.25,34.35,90100.0,28.9751,29.0171,28.7069,28.7908,90100.0
2010-05-21 13:30:00,34.37,34.53,34.32,34.49,56800.0,28.8075,28.9416,28.7656,28.9081,56800.0
2010-05-21 14:00:00,34.51,34.56,34.25,34.43,82800.0,28.9249,28.9668,28.7069,28.8578,82800.0
2010-05-21 14:30:00,34.45,34.55,34.19,34.34,139400.0,28.8746,28.9584,28.6566,28.7824,139400.0
2010-05-21 15:00:00,34.34,34.59,34.29,34.46,181300.0,28.7824,28.9919,28.7405,28.883,181300.0
2010-05-21 15:30:00,34.46,34.79,34.3,34.73,322100.0,28.883,29.1595,28.7488,29.1093,322100.0
2010-05-24 09:30:00,34.77,35.09,34.23,34.79,166300.0,29.1428,29.411,28.6902,29.1595,166300.0
2010-05-24 10:00:00,34.78,35.35,34.7,35.34,167000.0,29.1512,29.6289,29.0841,29.6205,167000.0
2010-05-24 10:30:00,35.35,35.59,35.34,35.5,127400.0,29.6289,29.8301,29.6205,29.7546,127400.0
2010-05-24 11:00:00,35.48,35.48,35.1,35.17,76000.0,29.7379,29.7379,29.4194,29.478,76000.0
2010-05-24 11:30:00,35.18,35.35,35.06,35.31,58500.0,29.4864,29.6289,29.3858,29.5954,58500.0
2010-05-24 12:00:00,35.25,35.48,35.22,35.45,67400.0,29.5451,29.7379,29.52,29.7127,67400.0
2010-05-24 12:30:00,35.45,35.58,35.22,35.27,53600.0,29.7127,29.8217,29.52,29.5619,53600.0
2010-05-24 13:00:00,35.31,35.34,35.03,35.17,49900.0,29.5954,29.6205,29.3607,29.478,49900.0
2010-05-24 13:30:00,35.15,35.16,34.84,34.97,70000.0,29.4613,29.4697,29.2015,29.3104,70000.0
2010-05-24 14:00:00,34.98,35.05,34.88,34.96,93300.0,29.3188,29.3775,29.235,29.302,93300.0
2010-05-24 14:30:00,34.96,34.96,34.66,34.66,104500.0,29.302,29.302,29.0506,29.0506,104500.0
2010-05-24 15:00:00,34.66,34.68,34.43,34.47,85300.0,29.0506,29.0673,28.8578,28.8913,85300.0
2010-05-24 15:30:00,34.49,34.66,34.17,34.23,207700.0,28.9081,29.0506,28.6399,28.6902,207700.0
2010-05-25 09:30:00,33.18,33.2,32.18,32.42,213200.0,27.8101,27.8269,26.972,27.1731,213200.0
2010-05-25 10:00:00,32.47,33.0,32.39,32.71,182900.0,27.215,27.6592,27.148,27.4162,182900.0
2010-05-25 10:30:00,32.72,32.72,32.34,32.45,141900.0,27.4246,27.4246,27.1061,27.1983,141900.0
2010-05-25 11:00:00,32.47,32.91,32.39,32.83,120200.0,27.215,27.5838,27.148,27.5168,120200.0
2010-05-25 11:30:00,32.84,33.11,32.69,33.11,198200.0,27.5251,27.7514,27.3994,27.7514,198200.0
2010-05-25 12:00:00,33.1,33.35,33.1,33.15,134600.0,27.7431,27.9526,27.7431,27.785,134600.0
2010-05-25 12:30:00,33.16,33.18,32.9,33.11,107700.0,27.7933,27.8101,27.5754,27.7514,107700.0
2010-05-25 13:00:00,33.1,33.17,32.57,32.6,144900.0,27.7431,27.8017,27.2988,27.324,144900.0
2010-05-25 13:30:00,32.6,32.62,32.42,32.54,114800.0,27.324,27.3407,27.1731,27.2737,114800.0
2010-05-25 14:00:00,32.54,32.8,32.46,32.73,128300.0,27.2737,27.4916,27.2066,27.4329,128300.0
2010-05-25 14:30:00,32.73,33.22,32.65,33.17,241100.0,27.4329,27.8436,27.3659,27.8017,241100.0
2010-05-25 15:00:00,33.17,33.74,33.13,33.73,212300.0,27.8017,28.2795,27.7682,28.2711,212300.0
2010-05-25 15:30:00,33.72,33.98,33.66,33.92,350900.0,28.2627,28.4806,28.2124,28.4303,350900.0
2010-05-26 09:30:00,34.17,34.62,34.03,34.34,163500.0,28.6399,29.0171,28.5225,28.7824,163500.0
2010-05-26 10:00:00,34.31,34.5,34.13,34.19,97400.0,28.7572,28.9165,28.6064,28.6566,97400.0
2010-05-26 10:30:00,34.18,34.36,34.05,34.14,168000.0,28.6483,28.7991,28.5393,28.6147,168000.0
2010-05-26 11:00:00,34.13,34.19,33.54,33.54,153400.0,28.6064,28.6566,28.1118,28.1118,153400.0
2010-05-26 11:30:00,33.57,33.87,33.48,33.84,126100.0,28.137,28.3884,28.0616,28.3633,126100.0
2010-05-26 12:00:00,33.86,34.15,33.82,34.0,54800.0,28.3801,28.6231,28.3465,28.4974,54800.0
2010-05-26 12:30:00,33.97,34.11,33.87,34.0,50400.0,28.4723,28.5896,28.3884,28.4974,50400.0
2010-05-26 13:00:00,34.01,34.08,33.9,33.99,73100.0,28.5058,28.5645,28.4136,28.489,73100.0
2010-05-26 13:30:00,33.98,34.29,33.98,34.23,56000.0,28.4806,28.7405,28.4806,28.6902,56000.0
2010-05-26 14:00:00,34.23,34.27,34.05,34.11,94800.0,28.6902,28.7237,28.5393,28.5896,94800.0
2010-05-26 14:30:00,34.11,34.14,33.47,33.62,157000.0,28.5896,28.6147,28.0532,28.1789,157000.0
2010-05-26 15:00:00,33.62,33.81,33.11,33.24,133200.0,28.1789,28.3381,27.7514,27.8604,133200.0
2010-05-26 15:30:00,33.25,33.47,33.09,33.18,384600.0,27.8688,28.0532,27.7347,27.8101,384600.0
2010-05-27 09:30:00,33.92,34.72,33.92,34.7,172900.0,28.4303,29.1009,28.4303,29.0841,172900.0
2010-05-27 10:00:00,34.73,35.08,34.51,34.89,119600.0,29.1093,29.4026,28.9249,29.2434,119600.0
2010-05-27 10:30:00,34.91,35.48,34.9,35.35,148800.0,29.2601,29.7379,29.2517,29.6289,148800.0
2010-05-27 11:00:00,35.34,35.52,35.34,35.48,102000.0,29.6205,29.7714,29.6205,29.7379,102000.0
2010-05-27 11:30:00,35.47,35.52,35.28,35.42,71400.0,29.7295,29.7714,29.5702,29.6876,71400.0
2010-05-27 12:00:00,35.44,35.45,35.3,35.31,87900.0,29.7043,29.7127,29.587,29.5954,87900.0
2010-05-27 12:30:00,35.31,35.51,35.29,35.44,71600.0,29.5954,29.763,29.5786,29.7043,71600.0
2010-05-27 13:00:00,35.43,35.51,35.23,35.51,55900.0,29.696,29.763,29.5283,29.763,55900.0
2010-05-27 13:30:00,35.5,35.53,35.42,35.5,56800.0,29.7546,29.7798,29.6876,29.7546,56800.0
2010-05-27 14:00:00,35.5,35.74,35.5,35.7,75700.0,29.7546,29.9558,29.7546,29.9223,75700.0
2010-05-27 14:30:00,35.7,35.8,35.67,35.75,98700.0,29.9223,30.0061,29.8971,29.9642,98700.0
2010-05-27 15:00:00,35.75,35.87,35.74,35.83,102600.0,29.9642,30.0648,29.9558,30.0312,102600.0
2010-05-27 15:30:00,35.84,36.16,35.76,36.14,316000.0,30.0396,30.3078,29.9726,30.2911,316000.0
2010-05-28 09:30:00,36.15,36.29,35.58,36.26,132200.0,30.2994,30.4168,29.8217,30.3916,132200.0
2010-05-28 10:00:00,36.25,36.45,36.14,36.23,75000.0,30.3833,30.5509,30.2911,30.3665,75000.0
2010-05-28 10:30:00,36.26,36.44,35.89,36.01,73300.0,30.3916,30.5425,30.0815,30.1821,73300.0
2010-05-28 11:00:00,36.03,36.12,35.68,35.79,92000.0,30.1989,30.2743,29.9055,29.9977,92000.0
2010-05-28 11:30:00,35.79,36.15,35.77,35.95,107400.0,29.9977,30.2994,29.9809,30.1318,107400.0
2010-05-28 12:00:00,35.96,36.5,35.96,36.47,140900.0,30.1402,30.5928,30.1402,30.5677,140900.0
2010-05-28 12:30:00,36.47,36.51,35.75,35.83,96100.0,30.5677,30.6012,29.9642,30.0312,96100.0
2010-05-28 13:00:00,35.84,36.01,35.75,35.77,36600.0,30.0396,30.1821,29.9642,29.9809,36600.0
2010-05-28 13:30:00,35.78,35.83,35.36,35.37,59900.0,29.9893,30.0312,29.6373,29.6457,59900.0
2010-05-28 14:00:00,35.37,35.5,35.16,35.5,38700.0,29.6457,29.7546,29.4697,29.7546,38700.0
2010-05-28 14:30:00,35.48,35.89,35.4,35.69,64600.0,29.7379,30.0815,29.6708,29.9139,64600.0
2010-05-28 15:00:00,35.7,35.95,35.63,35.9,72000.0,29.9223,30.1318,29.8636,30.0899,72000.0
2010-05-28 15:30:00,35.89,36.03,35.48,35.57,227400.0,30.0815,30.1989,29.7379,29.8133,227400.0
2010-06-01 09:30:00,35.47,36.13,35.26,35.89,102200.0,29.7295,30.2827,29.5535,30.0815,102200.0
2010-06-01 10:00:00,35.93,36.46,35.9,36.34,106800.0,30.115,30.5593,30.0899,30.4587,106800.0
2010-06-01 10:30:00,36.36,36.5,36.05,36.16,136100.0,30.4755,30.5928,30.2156,30.3078,136100.0
2010-06-01 11:00:00,36.16,36.32,35.96,36.02,198300.0,30.3078,30.4419,30.1402,30.1905,198300.0
2010-06-01 11:30:00,36.02,36.1,35.86,35.95,160600.0,30.1905,30.2575,30.0564,30.1318,160600.0
2010-06-01 12:00:00,35.95,36.11,35.84,35.95,149700.0,30.1318,30.2659,30.0396,30.1318,149700.0
2010-06-01 12:30:00,35.95,36.06,35.9,35.9,134400.0,30.1318,30.224,30.0899,30.0899,134400.0
2010-06-01 13:00:00,35.9,36.34,35.9,36.3,93300.0,30.0899,30.4587,30.0899,30.4252,93300.0
2010-06-01 13:30:00,36.31,36.4,36.08,36.15,79400.0,30.4335,30.509,30.2408,30.2994,79400.0
2010-06-01 14:00:00,36.15,36.21,35.91,36.12,133100.0,30.2994,30.3497,30.0983,30.2743,133100.0
2010-06-01 14:30:00,36.14,36.21,35.84,36.08,117700.0,30.2911,30.3497,30.0396,30.2408,117700.0
2010-06-01 15:00:00,36.09,36.13,35.73,35.77,244800.0,30.2492,30.2827,29.9474,29.9809,244800.0
2010-06-01 15:30:00,35.75,35.93,35.42,35.46,397000.0,29.9642,30.115,29.6876,29.7211,397000.0
2010-06-02 09:30:00,35.66,35.76,35.29,35.5,108400.0,29.8887,29.9726,29.5786,29.7546,108400.0
2010-06-02 10:00:00,35.54,35.93,35.49,35.72,98900.0,29.7882,30.115,29.7463,29.939,98900.0
2010-06-02 10:30:00,35.71,35.86,35.6,35.82,68000.0,29.9307,30.0564,29.8385,30.0228,68000.0
2010-06-02 11:00:00,35.83,35.85,35.48,35.63,121800.0,30.0312,30.048,29.7379,29.8636,121800.0
2010-06-02 11:30:00,35.66,35.69,35.5,35.66,46600.0,29.8887,29.9139,29.7546,29.8887,46600.0
2010-06-02 12:00:00,35.67,35.94,35.66,35.89,97400.0,29.8971,30.1234,29.8887,30.0815,97400.0
2010-06-02 12:30:00,35.9,35.9,35.6,35.78,142600.0,30.0899,30.0899,29.8385,29.9893,142600.0
2010-06-02 13:00:00,35.78,35.82,35.73,35.78,68200.0,29.9893,30.0228,29.9474,29.9893,68200.0
2010-06-02 13:30:00,35.78,35.81,35.46,35.52,27500.0,29.9893,30.0145,29.7211,29.7714,27500.0
2010-06-02 14:00:00,35.52,35.52,35.32,35.39,40000.0,29.7714,29.7714,29.6038,29.6624,40000.0
2010-06-02 14:30:00,35.39,35.92,35.34,35.85,60700.0,29.6624,30.1067,29.6205,30.048,60700.0
2010-06-02 15:00:00,35.87,35.98,35.77,35.88,76200.0,30.0648,30.157,29.9809,30.0731,76200.0
2010-06-02 15:30:00,35.89,36.08,35.8,36.08,186100.0,30.0815,30.2408,30.0061,30.2408,186100.0
2010-06-03 09:30:00,35.95,36.47,35.82,36.31,97000.0,30.1318,30.5677,30.0228,30.4335,97000.0
2010-06-03 10:00:00,36.27,36.28,35.88,35.98,92300.0,30.4,30.4084,30.0731,30.157,92300.0
2010-06-03 10:30:00,35.97,36.36,35.88,36.24,107500.0,30.1486,30.4755,30.0731,30.3749,107500.0
2010-06-03 11:00:00,36.25,36.49,36.04,36.1,69600.0,30.3833,30.5844,30.2072,30.2575,69600.0
2010-06-03 11:30:00,36.12,36.41,36.07,36.35,79400.0,30.2743,30.5174,30.2324,30.4671,79400.0
2010-06-03 12:00:00,36.36,36.37,35.74,35.76,83900.0,30.4755,30.4838,29.9558,29.9726,83900.0
2010-06-03 12:30:00,35.75,36.05,35.7,35.97,61000.0,29.9642,30.2156,29.9223,30.1486,61000.0
2010-06-03 13:00:00,35.97,36.02,35.74,35.87,35800.0,30.1486,30.1905,29.9558,30.0648,35800.0
2010-06-03 13:30:00,35.89,36.24,35.78,35.87,79000.0,30.0815,30.3749,29.9893,30.0648,79000.0
2010-06-03 14:00:00,35.86,35.99,35.71,35.89,43900.0,30.0564,30.1653,29.9307,30.0815,43900.0
2010-06-03 14:30:00,35.88,36.11,35.8,36.08,55200.0,30.0731,30.2659,30.0061,30.2408,55200.0
2010-06-03 15:00:00,36.09,36.2,35.97,36.11,88000.0,30.2492,30.3413,30.1486,30.2659,88000.0
2010-06-03 15:30:00,36.14,36.28,35.95,36.14,170500.0,30.2911,30.4084,30.1318,30.2911,170500.0
2010-06-04 09:30:00,35.08,35.57,34.88,35.2,155900.0,29.4026,29.8133,29.235,29.5032,155900.0
2010-06-04 10:00:00,35.15,35.23,34.88,35.03,91400.0,29.4613,29.5283,29.235,29.3607,91400.0
2010-06-04 10:30:00,35.02,35.1,34.91,34.91,92300.0,29.3523,29.4194,29.2601,29.2601,92300.0
2010-06-04 11:00:00,34.9,34.97,34.36,34.49,110000.0,29.2517,29.3104,28.7991,28.9081,110000.0
2010-06-04 11:30:00,34.48,34.51,34.3,34.4,85900.0,28.8997,28.9249,28.7488,28.8327,85900.0
2010-06-04 12:00:00,34.4,34.56,34.31,34.35,116500.0,28.8327,28.9668,28.7572,28.7908,116500.0
2010-06-04 12:30:00,34.35,34.4,34.23,34.33,87600.0,28.7908,28.8327,28.6902,28.774,87600.0
2010-06-04 13:00:00,34.32,34.32,34.22,34.22,62300.0,28.7656,28.7656,28.6818,28.6818,62300.0
2010-06-04 13:30:00,34.21,34.34,34.1,34.1,79000.0,28.6734,28.7824,28.5812,28.5812,79000.0
2010-06-04 14:00:00,34.09,34.2,34.0,34.05,83400.0,28.5728,28.665,28.4974,28.5393,83400.0
2010-06-04 14:30:00,34.03,34.06,33.82,33.87,102200.0,28.5225,28.5477,28.3465,28.3884,102200.0
2010-06-04 15:00:00,33.85,34.27,33.85,34.12,158500.0,28.3717,28.7237,28.3717,28.598,158500.0
2010-06-04 15:30:00,34.12,34.25,33.93,34.17,423100.0,28.598,28.7069,28.4387,28.6399,423100.0
2010-06-07 09:30:00,34.25,34.25,33.21,33.54,183600.0,28.7069,28.7069,27.8353,28.1118,183600.0
2010-06-07 10:00:00,33.54,33.89,33.37,33.59,129000.0,28.1118,28.4052,27.9694,28.1538,129000.0
2010-06-07 10:30:00,33.58,33.66,33.01,33.15,115700.0,28.1454,28.2124,27.6676,27.785,115700.0
2010-06-07 11:00:00,33.13,33.19,32.86,32.98,88700.0,27.7682,27.8185,27.5419,27.6425,88700.0
2010-06-07 11:30:00,32.99,33.29,32.92,33.28,84300.0,27.6509,27.9023,27.5922,27.8939,84300.0
2010-06-07 12:00:00,33.27,33.46,33.06,33.06,52200.0,27.8855,28.0448,27.7095,27.7095,52200.0
2010-06-07 12:30:00,33.03,33.36,33.03,33.27,57200.0,27.6844,27.961,27.6844,27.8855,57200.0
2010-06-07 13:00:00,33.26,33.31,33.06,33.31,41700.0,27.8772,27.9191,27.7095,27.9191,41700.0
2010-06-07 13:30:00,33.29,33.36,33.02,33.06,72500.0,27.9023,27.961,27.676,27.7095,72500.0
2010-06-07 14:00:00,33.03,33.07,32.87,32.88,78400.0,27.6844,27.7179,27.5503,27.5587,78400.0
2010-06-07 14:30:00,32.9,32.95,32.55,32.56,87400.0,27.5754,27.6173,27.2821,27.2905,87400.0
2010-06-07 15:00:00,32.57,32.84,32.36,32.36,127600.0,27.2988,27.5251,27.1228,27.1228,127600.0
2010-06-07 15:30:00,32.36,32.53,32.2,32.34,201100.0,27.1228,27.2653,26.9887,27.1061,201100.0
2010-06-08 09:30:00,32.41,32.88,32.27,32.35,149800.0,27.1647,27.5587,27.0474,27.1144,149800.0
2010-06-08 10:00:00,32.34,32.66,32.03,32.07,90000.0,27.1061,27.3743,26.8462,26.8798,90000.0
2010-06-08 10:30:00,32.1,32.33,31.88,32.33,97000.0,26.9049,27.0977,26.7205,27.0977,97000.0
2010-06-08 11:00:00,32.26,32.41,31.85,32.25,88900.0,27.039,27.1647,26.6954,27.0306,88900.0
2010-06-08 11:30:00,32.24,32.58,32.18,32.41,73900.0,27.0222,27.3072,26.972,27.1647,73900.0
2010-06-08 12:00:00,32.44,32.48,32.03,32.19,94200.0,27.1899,27.2234,26.8462,26.9803,94200.0
2010-06-08 12:30:00,32.2,32.52,32.15,32.49,83200.0,26.9887,27.2569,26.9468,27.2318,83200.0
2010-06-08 13:00:00,32.48,32.55,32.3,32.35,71600.0,27.2234,27.2821,27.0725,27.1144,71600.0
2010-06-08 13:30:00,32.36,32.4,32.06,32.22,57500.0,27.1228,27.1563,26.8714,27.0055,57500.0
2010-06-08 14:00:00,32.25,32.34,31.97,32.3,58200.0,27.0306,27.1061,26.7959,27.0725,58200.0
2010-06-08 14:30:00,32.3,32.55,32.17,32.18,78500.0,27.0725,27.2821,26.9636,26.972,78500.0
2010-06-08 15:00:00,32.21,32.23,31.99,32.12,142400.0,26.9971,27.0139,26.8127,26.9217,142400.0
2010-06-08 15:30:00,32.14,32.52,32.09,32.42,289900.0,26.9384,27.2569,26.8965,27.1731,289900.0
2010-06-09 09:30:00,32.76,33.28,32.6,33.28,125400.0,27.4581,27.8939,27.324,27.8939,125400.0
2010-06-09 10:00:00,33.26,33.66,33.1,33.56,121100.0,27.8772,28.2124,27.7431,28.1286,121100.0
2010-06-09 10:30:00,33.53,33.97,33.43,33.92,135100.0,28.1035,28.4723,28.0196,28.4303,135100.0
2010-06-09 11:00:00,33.91,34.25,33.91,34.22,126200.0,28.422,28.7069,28.422,28.6818,126200.0
2010-06-09 11:30:00,34.21,34.24,34.06,34.16,113100.0,28.6734,28.6986,28.5477,28.6315,113100.0
2010-06-09 12:00:00,34.18,34.19,33.77,34.04,104800.0,28.6483,28.6566,28.3046,28.5309,104800.0
2010-06-09 12:30:00,34.06,34.08,33.85,33.93,99100.0,28.5477,28.5645,28.3717,28.4387,99100.0
2010-06-09 13:00:00,33.92,34.08,33.9,33.94,114900.0,28.4303,28.5645,28.4136,28.4471,114900.0
2010-06-09 13:30:00,33.92,33.95,33.68,33.78,79800.0,28.4303,28.4555,28.2292,28.313,79800.0
2010-06-09 14:00:00,33.79,33.88,33.47,33.88,117500.0,28.3214,28.3968,28.0532,28.3968,117500.0
2010-06-09 14:30:00,33.87,33.88,33.45,33.49,151000.0,28.3884,28.3968,28.0364,28.0699,151000.0
2010-06-09 15:00:00,33.49,33.59,33.23,33.56,207400.0,28.0699,28.1538,27.852,28.1286,207400.0
2010-06-09 15:30:00,33.54,33.54,32.97,33.2,314900.0,28.1118,28.1118,27.6341,27.8269,314900.0
2010-06-10 09:30:00,33.96,34.29,33.53,34.27,110500.0,28.4639,28.7405,28.1035,28.7237,110500.0
2010-06-10 10:00:00,34.28,34.42,33.9,34.05,77200.0,28.7321,28.8494,28.4136,28.5393,77200.0
2010-06-10 10:30:00,34.06,34.21,34.0,34.06,73300.0,28.5477,28.6734,28.4974,28.5477,73300.0
2010-06-10 11:00:00,34.06,34.22,34.05,34.06,77100.0,28.5477,28.6818,28.5393,28.5477,77100.0
2010-06-10 11:30:00,34.06,34.1,33.82,33.91,62500.0,28.5477,28.5812,28.3465,28.422,62500.0
2010-06-10 12:00:00,33.91,33.91,33.57,33.72,31200.0,28.422,28.422,28.137,28.2627,31200.0
2010-06-10 12:30:00,33.73,33.81,33.34,33.5,42400.0,28.2711,28.3381,27.9442,28.0783,42400.0
2010-06-10 13:00:00,33.49,33.67,33.4,33.67,39500.0,28.0699,28.2208,27.9945,28.2208,39500.0
2010-06-10 13:30:00,33.66,33.84,33.65,33.7,31700.0,28.2124,28.3633,28.204,28.246,31700.0
2010-06-10 14:00:00,33.68,33.79,33.53,33.74,47100.0,28.2292,28.3214,28.1035,28.2795,47100.0
2010-06-10 14:30:00,33.74,33.95,33.73,33.9,87500.0,28.2795,28.4555,28.2711,28.4136,87500.0
2010-06-10 15:00:00,33.9,34.16,33.77,34.04,68300.0,28.4136,28.6315,28.3046,28.5309,68300.0
2010-06-10 15:30:00,34.04,34.14,33.97,34.14,101400.0,28.5309,28.6147,28.4723,28.6147,101400.0
2010-06-11 09:30:00,33.68,34.36,33.51,34.36,67000.0,28.2292,28.7991,28.0867,28.7991,67000.0
2010-06-11 10:00:00,34.36,34.55,34.12,34.46,72500.0,28.7991,28.9584,28.598,28.883,72500.0
2010-06-11 10:30:00,34.46,34.56,34.06,34.16,77900.0,28.883,28.9668,28.5477,28.6315,77900.0
2010-06-11 11:00:00,34.15,34.27,33.97,34.21,38200.0,28.6231,28.7237,28.4723,28.6734,38200.0
2010-06-11 11:30:00,34.22,34.38,34.11,34.36,50800.0,28.6818,28.8159,28.5896,28.7991,50800.0
2010-06-11 12:00:00,34.37,34.5,34.31,34.44,45500.0,28.8075,28.9165,28.7572,28.8662,45500.0
2010-06-11 12:30:00,34.43,34.49,34.29,34.35,76100.0,28.8578,28.9081,28.7405,28.7908,76100.0
2010-06-11 13:00:00,34.38,34.55,34.36,34.55,61200.0,28.8159,28.9584,28.7991,28.9584,61200.0
2010-06-11 13:30:00,34.55,34.56,34.38,34.4,63600.0,28.9584,28.9668,28.8159,28.8327,63600.0
2010-06-11 14:00:00,34.4,34.4,34.04,34.14,35100.0,28.8327,28.8327,28.5309,28.6147,35100.0
2010-06-11 14:30:00,34.15,34.33,34.09,34.26,48800.0,28.6231,28.774,28.5728,28.7153,48800.0
2010-06-11 15:00:00,34.25,34.54,34.25,34.49,84600.0,28.7069,28.95,28.7069,28.9081,84600.0
2010-06-11 15:30:00,34.5,34.72,34.45,34.67,123200.0,28.9165,29.1009,28.8746,29.059,123200.0
2010-06-14 09:30:00,35.11,35.36,34.85,34.87,71500.0,29.4278,29.6373,29.2098,29.2266,71500.0
2010-06-14 10:00:00,34.87,35.23,34.76,35.11,76500.0,29.2266,29.5283,29.1344,29.4278,76500.0
2010-06-14 10:30:00,35.14,35.33,35.06,35.32,51000.0,29.4529,29.6122,29.3858,29.6038,51000.0
2010-06-14 11:00:00,35.31,35.56,35.31,35.42,83900.0,29.5954,29.8049,29.5954,29.6876,83900.0
2010-06-14 11:30:00,35.41,35.59,35.35,35.56,39700.0,29.6792,29.8301,29.6289,29.8049,39700.0
2010-06-14 12:00:00,35.52,35.62,35.45,35.54,48500.0,29.7714,29.8552,29.7127,29.7882,48500.0
2010-06-14 12:30:00,35.54,35.59,35.35,35.37,58900.0,29.7882,29.8301,29.6289,29.6457,58900.0
2010-06-14 13:00:00,35.37,35.48,35.2,35.4,74000.0,29.6457,29.7379,29.5032,29.6708,74000.0
2010-06-14 13:30:00,35.4,35.49,35.23,35.23,38600.0,29.6708,29.7463,29.5283,29.5283,38600.0
2010-06-14 14:00:00,35.22,35.27,34.96,35.11,44000.0,29.52,29.5619,29.302,29.4278,44000.0
2010-06-14 14:30:00,35.13,35.15,34.88,35.15,67800.0,29.4445,29.4613,29.235,29.4613,67800.0
2010-06-14 15:00:00,35.14,35.24,35.01,35.13,56100.0,29.4529,29.5367,29.3439,29.4445,56100.0
2010-06-14 15:30:00,35.13,35.13,34.71,34.87,108600.0,29.4445,29.4445,29.0925,29.2266,108600.0
2010-06-15 09:30:00,34.99,35.09,34.76,34.95,58900.0,29.3272,29.411,29.1344,29.2937,58900.0
2010-06-15 10:00:00,34.94,35.01,34.69,34.94,47600.0,29.2853,29.3439,29.0757,29.2853,47600.0
2010-06-15 10:30:00,34.94,35.08,34.82,35.07,46200.0,29.2853,29.4026,29.1847,29.3942,46200.0
2010-06-15 11:00:00,35.08,35.13,34.94,34.95,89100.0,29.4026,29.4445,29.2853,29.2937,89100.0
2010-06-15 11:30:00,34.97,35.0,34.9,34.93,44300.0,29.3104,29.3356,29.2517,29.2769,44300.0
2010-06-15 12:00:00,34.92,35.0,34.87,34.99,57700.0,29.2685,29.3356,29.2266,29.3272,57700.0
2010-06-15 12:30:00,35.01,35.1,34.96,35.05,41000.0,29.3439,29.4194,29.302,29.3775,41000.0
2010-06-15 13:00:00,35.06,35.26,34.95,35.23,53900.0,29.3858,29.5535,29.2937,29.5283,53900.0
2010-06-15 13:30:00,35.22,35.27,35.15,35.26,25600.0,29.52,29.5619,29.4613,29.5535,25600.0
2010-06-15 14:00:00,35.26,35.49,35.17,35.48,45600.0,29.5535,29.7463,29.478,29.7379,45600.0
2010-06-15 14:30:00,35.48,35.54,35.39,35.41,64700.0,29.7379,29.7882,29.6624,29.6792,64700.0
2010-06-15 15:00:00,35.41,35.55,35.31,35.54,59700.0,29.6792,29.7965,29.5954,29.7882,59700.0
2010-06-15 15:30:00,35.53,35.65,35.48,35.55,158600.0,29.7798,29.8804,29.7379,29.7965,158600.0
2010-06-16 09:30:00,34.99,35.39,34.86,35.23,85800.0,29.3272,29.6624,29.2182,29.5283,85800.0
2010-06-16 10:00:00,35.24,35.37,34.82,34.88,86900.0,29.5367,29.6457,29.1847,29.235,86900.0
2010-06-16 10:30:00,34.87,35.01,34.73,35.01,48300.0,29.2266,29.3439,29.1093,29.3439,48300.0
2010-06-16 11:00:00,34.99,35.26,34.87,35.25,46500.0,29.3272,29.5535,29.2266,29.5451,46500.0
2010-06-16 11:30:00,35.24,35.32,35.19,35.26,33800.0,29.5367,29.6038,29.4948,29.5535,33800.0
2010-06-16 12:00:00,35.28,35.5,35.28,35.43,43800.0,29.5702,29.7546,29.5702,29.696,43800.0
2010-06-16 12:30:00,35.43,35.46,35.11,35.15,42600.0,29.696,29.7211,29.4278,29.4613,42600.0
2010-06-16 13:00:00,35.15,35.21,35.07,35.08,50000.0,29.4613,29.5116,29.3942,29.4026,50000.0
2010-06-16 13:30:00,35.08,35.28,34.99,35.27,43500.0,29.4026,29.5702,29.3272,29.5619,43500.0
2010-06-16 14:00:00,35.27,35.45,35.27,35.39,58400.0,29.5619,29.7127,29.5619,29.6624,58400.0
2010-06-16 14:30:00,35.39,35.46,35.22,35.31,67700.0,29.6624,29.7211,29.52,29.5954,67700.0
2010-06-16 15:00:00,35.31,35.31,34.92,35.06,59600.0,29.5954,29.5954,29.2685,29.3858,59600.0
2010-06-16 15:30:00,35.06,35.22,34.99,35.16,110900.0,29.3858,29.52,29.3272,29.4697,110900.0
2010-06-17 09:30:00,35.24,35.47,35.18,35.28,52600.0,29.5367,29.7295,29.4864,29.5702,52600.0
2010-06-17 10:00:00,35.27,35.27,34.64,34.66,134100.0,29.5619,29.5619,29.0338,29.0506,134100.0
2010-06-17 10:30:00,34.69,34.94,34.63,34.94,54100.0,29.0757,29.2853,29.0254,29.2853,54100.0
2010-06-17 11:00:00,34.94,35.15,34.88,35.08,47700.0,29.2853,29.4613,29.235,29.4026,47700.0
2010-06-17 11:30:00,35.09,35.34,35.08,35.3,34000.0,29.411,29.6205,29.4026,29.587,34000.0
2010-06-17 12:00:00,35.29,35.3,35.09,35.09,79500.0,29.5786,29.587,29.411,29.411,79500.0
2010-06-17 12:30:00,35.09,35.11,34.87,35.1,21700.0,29.411,29.4278,29.2266,29.4194,21700.0
2010-06-17 13:00:00,35.09,35.11,35.05,35.1,22800.0,29.411,29.4278,29.3775,29.4194,22800.0
2010-06-17 13:30:00,35.1,35.19,35.05,35.16,49400.0,29.4194,29.4948,29.3775,29.4697,49400.0
2010-06-17 14:00:00,35.15,35.2,35.02,35.03,45600.0,29.4613,29.5032,29.3523,29.3607,45600.0
2010-06-17 14:30:00,35.0,35.04,34.84,34.93,46700.0,29.3356,29.3691,29.2015,29.2769,46700.0
2010-06-17 15:00:00,34.89,34.91,34.66,34.69,36400.0,29.2434,29.2601,29.0506,29.0757,36400.0
2010-06-17 15:30:00,34.71,35.08,34.71,35.04,90200.0,29.0925,29.4026,29.0925,29.3691,90200.0
2010-06-18 09:30:00,35.16,35.22,34.77,34.8,100700.0,29.4697,29.52,29.1428,29.1679,100700.0
2010-06-18 10:00:00,34.8,35.17,34.8,35.17,41200.0,29.1679,29.478,29.1679,29.478,41200.0
2010-06-18 10:30:00,35.15,35.51,35.13,35.49,48900.0,29.4613,29.763,29.4445,29.7463,48900.0
2010-06-18 11:00:00,35.49,35.54,35.37,35.49,65400.0,29.7463,29.7882,29.6457,29.7463,65400.0
2010-06-18 11:30:00,35.48,35.55,35.45,35.47,43700.0,29.7379,29.7965,29.7127,29.7295,43700.0
2010-06-18 12:00:00,35.48,35.59,35.48,35.48,30400.0,29.7379,29.8301,29.7379,29.7379,30400.0
2010-06-18 12:30:00,35.48,35.55,35.45,35.53,21000.0,29.7379,29.7965,29.7127,29.7798,21000.0
2010-06-18 13:00:00,35.53,35.59,35.51,35.55,19700.0,29.7798,29.8301,29.763,29.7965,19700.0
2010-06-18 13:30:00,35.53,35.69,35.52,35.52,23200.0,29.7798,29.9139,29.7714,29.7714,23200.0
2010-06-18 14:00:00,35.53,35.62,35.51,35.62,24400.0,29.7798,29.8552,29.763,29.8552,24400.0
2010-06-18 14:30:00,35.61,35.61,35.45,35.48,25200.0,29.8468,29.8468,29.7127,29.7379,25200.0
2010-06-18 15:00:00,35.48,35.48,35.28,35.43,48900.0,29.7379,29.7379,29.5702,29.696,48900.0
2010-06-18 15:30:00,35.44,35.46,35.24,35.27,169400.0,29.7043,29.7211,29.5367,29.5619,169400.0
2010-06-21 09:30:00,35.65,36.13,35.65,36.13,82500.0,29.8804,30.2827,29.8804,30.2827,82500.0
2010-06-21 10:00:00,36.13,36.18,35.96,36.12,43700.0,30.2827,30.3246,30.1402,30.2743,43700.0
2010-06-21 10:30:00,36.11,36.42,36.09,36.15,62400.0,30.2659,30.5257,30.2492,30.2994,62400.0
2010-06-21 11:00:00,36.14,36.24,36.0,36.19,37400.0,30.2911,30.3749,30.1737,30.333,37400.0
2010-06-21 11:30:00,36.19,36.2,35.97,36.03,35300.0,30.333,30.3413,30.1486,30.1989,35300.0
2010-06-21 12:00:00,36.02,36.09,35.93,35.94,25700.0,30.1905,30.2492,30.115,30.1234,25700.0
2010-06-21 12:30:00,35.93,36.11,35.9,36.11,35900.0,30.115,30.2659,30.0899,30.2659,35900.0
2010-06-21 13:00:00,36.11,36.15,35.99,36.01,38200.0,30.2659,30.2994,30.1653,30.1821,38200.0
2010-06-21 13:30:00,36.02,36.05,35.82,35.94,30900.0,30.1905,30.2156,30.0228,30.1234,30900.0
2010-06-21 14:00:00,35.93,36.09,35.82,35.86,35600.0,30.115,30.2492,30.0228,30.0564,35600.0
2010-06-21 14:30:00,35.87,35.96,35.66,35.71,55800.0,30.0648,30.1402,29.8887,29.9307,55800.0
2010-06-21 15:00:00,35.71,35.77,35.33,35.39,68700.0,29.9307,29.9809,29.6122,29.6624,68700.0
2010-06-21 15:30:00,35.37,35.37,34.98,35.24,103500.0,29.6457,29.6457,29.3188,29.5367,103500.0
2010-06-22 09:30:00,35.66,35.92,35.57,35.76,91300.0,29.8887,30.1067,29.8133,29.9726,91300.0
2010-06-22 10:00:00,35.72,36.01,35.54,35.93,114900.0,29.939,30.1821,29.7882,30.115,114900.0
2010-06-22 10:30:00,35.93,35.93,35.55,35.59,70200.0,30.115,30.115,29.7965,29.8301,70200.0
2010-06-22 11:00:00,35.57,35.61,35.41,35.47,54200.0,29.8133,29.8468,29.6792,29.7295,54200.0
2010-06-22 11:30:00,35.46,35.56,35.32,35.38,72600.0,29.7211,29.8049,29.6038,29.6541,72600.0
2010-06-22 12:00:00,35.38,35.44,35.31,35.33,24900.0,29.6541,29.7043,29.5954,29.6122,24900.0
2010-06-22 12:30:00,35.31,35.41,35.27,35.35,31000.0,29.5954,29.6792,29.5619,29.6289,31000.0
2010-06-22 13:00:00,35.34,35.36,35.22,35.25,27500.0,29.6205,29.6373,29.52,29.5451,27500.0
2010-06-22 13:30:00,35.25,35.45,35.16,35.3,29600.0,29.5451,29.7127,29.4697,29.587,29600.0
2010-06-22 14:00:00,35.3,35.31,35.04,35.07,34000.0,29.587,29.5954,29.3691,29.3942,34000.0
2010-06-22 14:30:00,35.07,35.17,34.69,34.73,61100.0,29.3942,29.478,29.0757,29.1093,61100.0
2010-06-22 15:00:00,34.74,34.86,34.61,34.63,140400.0,29.1176,29.2182,29.0087,29.0254,140400.0
2010-06-22 15:30:00,34.63,34.63,34.32,34.41,171100.0,29.0254,29.0254,28.7656,28.841,171100.0
2010-06-23 09:30:00,34.22,34.34,33.68,34.03,73100.0,28.6818,28.7824,28.2292,28.5225,73100.0
2010-06-23 10:00:00,34.05,34.06,33.51,33.83,99700.0,28.5393,28.5477,28.0867,28.3549,99700.0
2010-06-23 10:30:00,33.83,34.0,33.65,33.65,148800.0,28.3549,28.4974,28.204,28.204,148800.0
2010-06-23 11:00:00,33.66,33.67,33.49,33.59,71500.0,28.2124,28.2208,28.0699,28.1538,71500.0
2010-06-23 11:30:00,33.59,33.59,33.41,33.42,68700.0,28.1538,28.1538,28.0029,28.0113,68700.0
2010-06-23 12:00:00,33.42,33.55,33.33,33.51,49700.0,28.0113,28.1202,27.9358,28.0867,49700.0
2010-06-23 12:30:00,33.51,33.98,33.5,33.98,48800.0,28.0867,28.4806,28.0783,28.4806,48800.0
2010-06-23 13:00:00,33.99,34.23,33.97,34.18,47500.0,28.489,28.6902,28.4723,28.6483,47500.0
2010-06-23 13:30:00,34.18,34.34,34.15,34.31,32000.0,28.6483,28.7824,28.6231,28.7572,32000.0
2010-06-23 14:00:00,34.29,34.38,34.07,34.22,35100.0,28.7405,28.8159,28.5561,28.6818,35100.0
2010-06-23 14:30:00,34.23,34.44,34.0,34.05,44500.0,28.6902,28.8662,28.4974,28.5393,44500.0
2010-06-23 15:00:00,34.04,34.14,33.81,33.98,97200.0,28.5309,28.6147,28.3381,28.4806,97200.0
2010-06-23 15:30:00,33.99,34.07,33.81,33.87,157100.0,28.489,28.5561,28.3381,28.3884,157100.0
2010-06-24 09:30:00,33.6,33.63,33.0,33.0,75800.0,28.1621,28.1873,27.6592,27.6592,75800.0
2010-06-24 10:00:00,33.05,33.43,33.04,33.22,53900.0,27.7011,28.0196,27.6928,27.8436,53900.0
2010-06-24 10:30:00,33.22,33.24,32.81,32.92,88200.0,27.8436,27.8604,27.5,27.5922,88200.0
2010-06-24 11:00:00,32.92,33.12,32.84,32.87,80300.0,27.5922,27.7598,27.5251,27.5503,80300.0
2010-06-24 11:30:00,32.88,33.24,32.87,33.05,36500.0,27.5587,27.8604,27.5503,27.7011,36500.0
2010-06-24 12:00:00,33.06,33.26,32.99,33.0,30100.0,27.7095,27.8772,27.6509,27.6592,30100.0
2010-06-24 12:30:00,32.98,33.08,32.81,33.07,46500.0,27.6425,27.7263,27.5,27.7179,46500.0
2010-06-24 13:00:00,33.06,33.27,33.02,33.09,27100.0,27.7095,27.8855,27.676,27.7347,27100.0
2010-06-24 13:30:00,33.1,33.42,33.1,33.41,36200.0,27.7431,28.0113,27.7431,28.0029,36200.0
2010-06-24 14:00:00,33.41,33.41,33.16,33.22,41700.0,28.0029,28.0029,27.7933,27.8436,41700.0
2010-06-24 14:30:00,33.22,33.22,32.95,32.96,46900.0,27.8436,27.8436,27.6173,27.6257,46900.0
2010-06-24 15:00:00,32.99,33.07,32.73,32.9,128400.0,27.6509,27.7179,27.4329,27.5754,128400.0
2010-06-24 15:30:00,32.89,32.94,32.76,32.9,275100.0,27.567,27.609,27.4581,27.5754,275100.0
2010-06-25 09:30:00,32.91,33.08,32.68,32.98,64000.0,27.5838,27.7263,27.391,27.6425,64000.0
2010-06-25 10:00:00,32.98,33.09,32.7,32.72,62400.0,27.6425,27.7347,27.4078,27.4246,62400.0
2010-06-25 10:30:00,32.74,32.79,32.5,32.6,59400.0,27.4413,27.4832,27.2402,27.324,59400.0
2010-06-25 11:00:00,32.57,32.85,32.56,32.84,33600.0,27.2988,27.5335,27.2905,27.5251,33600.0
2010-06-25 11:30:00,32.82,32.97,32.58,32.93,36800.0,27.5084,27.6341,27.3072,27.6006,36800.0
2010-06-25 12:00:00,32.94,33.16,32.93,33.15,81300.0,27.609,27.7933,27.6006,27.785,81300.0
2010-06-25 12:30:00,33.15,33.28,33.08,33.21,49900.0,27.785,27.8939,27.7263,27.8353,49900.0
2010-06-25 13:00:00,33.2,33.49,33.2,33.49,54400.0,27.8269,28.0699,27.8269,28.0699,54400.0
2010-06-25 13:30:00,33.49,33.69,33.48,33.69,57800.0,28.0699,28.2376,28.0616,28.2376,57800.0
2010-06-25 14:00:00,33.68,33.87,33.64,33.87,85800.0,28.2292,28.3884,28.1957,28.3884,85800.0
2010-06-25 14:30:00,33.85,33.93,33.8,33.83,90100.0,28.3717,28.4387,28.3298,28.3549,90100.0
2010-06-25 15:00:00,33.83,33.85,33.64,33.82,78300.0,28.3549,28.3717,28.1957,28.3465,78300.0
2010-06-25 15:30:00,33.81,34.04,33.7,34.03,300000.0,28.3381,28.5309,28.246,28.5225,300000.0
2010-06-28 09:30:00,34.15,34.16,33.83,33.96,47600.0,28.6231,28.6315,28.3549,28.4639,47600.0
2010-06-28 10:00:00,34.02,34.03,33.69,33.97,38600.0,28.5142,28.5225,28.2376,28.4723,38600.0
2010-06-28 10:30:00,33.97,34.19,33.8,34.19,47700.0,28.4723,28.6566,28.3298,28.6566,47700.0
2010-06-28 11:00:00,34.2,34.3,33.98,34.18,56500.0,28.665,28.7488,28.4806,28.6483,56500.0
2010-06-28 11:30:00,34.21,34.22,33.88,33.94,66800.0,28.6734,28.6818,28.3968,28.4471,66800.0
2010-06-28 12:00:00,33.92,33.97,33.68,33.83,33300.0,28.4303,28.4723,28.2292,28.3549,33300.0
2010-06-28 12:30:00,33.84,33.92,33.66,33.74,39200.0,28.3633,28.4303,28.2124,28.2795,39200.0
2010-06-28 13:00:00,33.74,33.75,33.54,33.54,32400.0,28.2795,28.2879,28.1118,28.1118,32400.0
2010-06-28 13:30:00,33.53,33.58,33.46,33.48,48200.0,28.1035,28.1454,28.0448,28.0616,48200.0
2010-06-28 14:00:00,33.49,33.49,33.31,33.33,59500.0,28.0699,28.0699,27.9191,27.9358,59500.0
2010-06-28 14:30:00,33.33,33.43,33.29,33.4,62100.0,27.9358,28.0196,27.9023,27.9945,62100.0
2010-06-28 15:00:00,33.4,33.45,33.23,33.24,70100.0,27.9945,28.0364,27.852,27.8604,70100.0
2010-06-28 15:30:00,33.27,33.42,33.16,33.24,124900.0,27.8855,28.0113,27.7933,27.8604,124900.0
2010-06-29 09:30:00,32.29,32.34,31.9,31.94,123600.0,27.0641,27.1061,26.7373,26.7708,123600.0
2010-06-29 10:00:00,31.94,31.94,31.45,31.5,106000.0,26.7708,26.7708,26.3601,26.402,106000.0
2010-06-29 10:30:00,31.44,32.11,31.44,32.08,79900.0,26.3517,26.9133,26.3517,26.8881,79900.0
2010-06-29 11:00:00,32.08,32.19,31.8,32.18,150500.0,26.8881,26.9803,26.6534,26.972,150500.0
2010-06-29 11:30:00,32.2,32.31,32.08,32.2,96700.0,26.9887,27.0809,26.8881,26.9887,96700.0
2010-06-29 12:00:00,32.19,32.21,32.08,32.13,66000.0,26.9803,26.9971,26.8881,26.93,66000.0
2010-06-29 12:30:00,32.15,32.22,32.1,32.17,40300.0,26.9468,27.0055,26.9049,26.9636,40300.0
2010-06-29 13:00:00,32.17,32.26,32.15,32.21,50300.0,26.9636,27.039,26.9468,26.9971,50300.0
2010-06-29 13:30:00,32.22,32.26,32.1,32.24,70100.0,27.0055,27.039,26.9049,27.0222,70100.0
2010-06-29 14:00:00,32.25,32.42,32.21,32.31,63800.0,27.0306,27.1731,26.9971,27.0809,63800.0
2010-06-29 14:30:00,32.31,32.31,32.0,32.01,89000.0,27.0809,27.0809,26.8211,26.8295,89000.0
2010-06-29 15:00:00,32.01,32.11,31.73,31.74,97500.0,26.8295,26.9133,26.5948,26.6032,97500.0
2010-06-29 15:30:00,31.74,32.11,31.68,31.95,228600.0,26.6032,26.9133,26.5529,26.7792,228600.0
2010-06-30 09:30:00,31.82,32.49,31.56,32.37,119800.0,26.6702,27.2318,26.4523,27.1312,119800.0
2010-06-30 10:00:00,32.41,32.61,32.29,32.36,138100.0,27.1647,27.3324,27.0641,27.1228,138100.0
2010-06-30 10:30:00,32.35,32.47,32.08,32.1,93300.0,27.1144,27.215,26.8881,26.9049,93300.0
2010-06-30 11:00:00,32.1,32.19,31.94,31.94,91700.0,26.9049,26.9803,26.7708,26.7708,91700.0
2010-06-30 11:30:00,31.95,32.24,31.95,32.01,52300.0,26.7792,27.0222,26.7792,26.8295,52300.0
2010-06-30 12:00:00,32.03,32.17,31.9,32.06,50300.0,26.8462,26.9636,26.7373,26.8714,50300.0
2010-06-30 12:30:00,32.07,32.11,31.77,31.87,75100.0,26.8798,26.9133,26.6283,26.7121,75100.0
2010-06-30 13:00:00,31.85,31.85,31.62,31.75,62800.0,26.6954,26.6954,26.5026,26.6115,62800.0
2010-06-30 13:30:00,31.75,31.89,31.62,31.88,62800.0,26.6115,26.7289,26.5026,26.7205,62800.0
2010-06-30 14:00:00,31.87,31.99,31.73,31.88,166900.0,26.7121,26.8127,26.5948,26.7205,166900.0
2010-06-30 14:30:00,31.9,31.99,31.81,31.88,92000.0,26.7373,26.8127,26.6618,26.7205,92000.0
2010-06-30 15:00:00,31.9,32.05,31.88,31.9,179000.0,26.7373,26.863,26.7205,26.7373,179000.0
2010-06-30 15:30:00,31.89,31.9,31.07,31.17,443500.0,26.7289,26.7373,26.0416,26.1254,443500.0
2010-07-01 09:30:00,31.16,31.42,30.42,30.56,157800.0,26.117,26.3349,25.4968,25.6141,157800.0
2010-07-01 10:00:00,30.56,30.56,29.71,29.75,223200.0,25.6141,25.6141,24.9017,24.9352,223200.0
2010-07-01 10:30:00,29.75,29.76,29.38,29.45,178300.0,24.9352,24.9436,24.6251,24.6838,178300.0
2010-07-01 11:00:00,29.43,30.14,29.24,30.13,197600.0,24.667,25.2621,24.5078,25.2537,197600.0
2010-07-01 11:30:00,30.14,30.43,29.97,30.24,120900.0,25.2621,25.5052,25.1196,25.3459,120900.0
2010-07-01 12:00:00,30.26,30.28,30.05,30.13,66400.0,25.3627,25.3794,25.1867,25.2537,66400.0
2010-07-01 12:30:00,30.11,30.53,30.0,30.31,93000.0,25.237,25.589,25.1448,25.4046,93000.0
2010-07-01 13:00:00,30.34,30.58,30.29,30.46,47100.0,25.4297,25.6309,25.3878,25.5303,47100.0
2010-07-01 13:30:00,30.49,30.68,30.47,30.63,57600.0,25.5555,25.7147,25.5387,25.6728,57600.0
2010-07-01 14:00:00,30.62,30.86,30.6,30.67,73600.0,25.6644,25.8656,25.6477,25.7063,73600.0
2010-07-01 14:30:00,30.69,30.71,30.34,30.47,94300.0,25.7231,25.7399,25.4297,25.5387,94300.0
2010-07-01 15:00:00,30.49,30.7,30.36,30.68,115400.0,25.5555,25.7315,25.4465,25.7147,115400.0
2010-07-01 15:30:00,30.69,30.7,30.32,30.43,265200.0,25.7231,25.7315,25.413,25.5052,265200.0
2010-07-02 09:30:00,30.64,30.76,30.18,30.26,41400.0,25.6812,25.7818,25.2956,25.3627,41400.0
2010-07-02 10:00:00,30.25,30.43,30.08,30.16,59800.0,25.3543,25.5052,25.2118,25.2789,59800.0
2010-07-02 10:30:00,30.17,30.38,30.12,30.15,26700.0,25.2873,25.4633,25.2453,25.2705,26700.0
2010-07-02 11:00:00,30.14,30.22,30.04,30.16,84700.0,25.2621,25.3292,25.1783,25.2789,84700.0
2010-07-02 11:30:00,30.16,30.19,29.97,30.01,76300.0,25.2789,25.304,25.1196,25.1531,76300.0
2010-07-02 12:00:00,30.02,30.16,29.98,30.1,29200.0,25.1615,25.2789,25.128,25.2286,29200.0
2010-07-02 12:30:00,30.09,30.11,29.98,30.0,22700.0,25.2202,25.237,25.128,25.1448,22700.0
2010-07-02 13:00:00,29.96,30.07,29.9,29.94,36300.0,25.1112,25.2034,25.0609,25.0945,36300.0
2010-07-02 13:30:00,29.91,30.04,29.9,30.04,29500.0,25.0693,25.1783,25.0609,25.1783,29500.0
2010-07-02 14:00:00,30.04,30.06,29.96,29.96,17700.0,25.1783,25.1951,25.1112,25.1112,17700.0
2010-07-02 14:30:00,29.96,30.01,29.94,30.01,32900.0,25.1112,25.1531,25.0945,25.1531,32900.0
2010-07-02 15:00:00,30.0,30.11,30.0,30.03,94100.0,25.1448,25.237,25.1448,25.1699,94100.0
2010-07-02 15:30:00,30.03,30.37,30.0,30.01,173300.0,25.1699,25.4549,25.1448,25.1531,173300.0
2010-07-06 09:30:00,31.08,31.48,30.78,30.78,155200.0,26.05,26.3852,25.7985,25.7985,155200.0
2010-07-06 10:00:00,30.78,30.88,30.41,30.44,174600.0,25.7985,25.8823,25.4884,25.5136,174600.0
2010-07-06 10:30:00,30.44,30.73,30.36,30.51,130900.0,25.5136,25.7566,25.4465,25.5722,130900.0
2010-07-06 11:00:00,30.5,30.71,30.5,30.58,68700.0,25.5638,25.7399,25.5638,25.6309,68700.0
2010-07-06 11:30:00,30.58,30.84,30.57,30.77,49300.0,25.6309,25.8488,25.6225,25.7901,49300.0
2010-07-06 12:00:00,30.76,30.91,30.49,30.56,40500.0,25.7818,25.9075,25.5555,25.6141,40500.0
2010-07-06 12:30:00,30.56,30.62,30.41,30.47,46600.0,25.6141,25.6644,25.4884,25.5387,46600.0
2010-07-06 13:00:00,30.46,30.61,30.33,30.45,41600.0,25.5303,25.656,25.4214,25.5219,41600.0
2010-07-06 13:30:00,30.44,30.51,30.13,30.22,57800.0,25.5136,25.5722,25.2537,25.3292,57800.0
2010-07-06 14:00:00,30.22,30.25,29.95,30.11,78500.0,25.3292,25.3543,25.1029,25.237,78500.0
2010-07-06 14:30:00,30.11,30.24,30.02,30.03,116400.0,25.237,25.3459,25.1615,25.1699,116400.0
2010-07-06 15:00:00,30.04,30.16,29.86,30.04,120400.0,25.1783,25.2789,25.0274,25.1783,120400.0
2010-07-06 15:30:00,30.03,30.38,29.98,30.36,328600.0,25.1699,25.4633,25.128,25.4465,328600.0
2010-07-07 09:30:00,30.5,31.16,30.4,31.06,101600.0,25.5638,26.117,25.48,26.0332,101600.0
2010-07-07 10:00:00,31.07,31.43,30.99,31.15,137500.0,26.0416,26.3433,25.9745,26.1086,137500.0
2010-07-07 10:30:00,31.15,31.48,31.12,31.29,96600.0,26.1086,26.3852,26.0835,26.226,96600.0
2010-07-07 11:00:00,31.29,31.32,30.82,30.93,118200.0,26.226,26.2511,25.8321,25.9243,118200.0
2010-07-07 11:30:00,30.92,31.04,30.75,30.83,56300.0,25.9159,26.0164,25.7734,25.8404,56300.0
2010-07-07 12:00:00,30.83,30.92,30.76,30.9,42400.0,25.8404,25.9159,25.7818,25.8991,42400.0
2010-07-07 12:30:00,30.91,30.99,30.84,30.94,41300.0,25.9075,25.9745,25.8488,25.9326,41300.0
2010-07-07 13:00:00,30.95,31.17,30.95,31.17,44300.0,25.941,26.1254,25.941,26.1254,44300.0
2010-07-07 13:30:00,31.15,31.3,31.13,31.25,47300.0,26.1086,26.2344,26.0919,26.1925,47300.0
2010-07-07 14:00:00,31.29,31.36,31.28,31.34,45300.0,26.226,26.2847,26.2176,26.2679,45300.0
2010-07-07 14:30:00,31.34,31.44,31.24,31.44,53900.0,26.2679,26.3517,26.1841,26.3517,53900.0
2010-07-07 15:00:00,31.43,31.56,31.33,31.53,87900.0,26.3433,26.4523,26.2595,26.4271,87900.0
2010-07-07 15:30:00,31.53,31.76,31.52,31.69,200800.0,26.4271,26.6199,26.4188,26.5613,200800.0
2010-07-08 09:30:00,31.75,32.11,31.2,31.29,93100.0,26.6115,26.9133,26.1506,26.226,93100.0
2010-07-08 10:00:00,31.32,31.53,31.19,31.44,84400.0,26.2511,26.4271,26.1422,26.3517,84400.0
2010-07-08 10:30:00,31.48,31.59,31.28,31.5,49500.0,26.3852,26.4774,26.2176,26.402,49500.0
2010-07-08 11:00:00,31.5,31.5,31.18,31.18,59800.0,26.402,26.402,26.1338,26.1338,59800.0
2010-07-08 11:30:00,31.19,31.29,31.0,31.06,54100.0,26.1422,26.226,25.9829,26.0332,54100.0
2010-07-08 12:00:00,31.06,31.2,31.03,31.12,44900.0,26.0332,26.1506,26.0081,26.0835,44900.0
2010-07-08 12:30:00,31.11,31.31,31.04,31.1,25500.0,26.0751,26.2428,26.0164,26.0667,25500.0
2010-07-08 13:00:00,31.1,31.46,31.09,31.31,19200.0,26.0667,26.3685,26.0584,26.2428,19200.0
2010-07-08 13:30:00,31.27,31.42,31.21,31.28,20300.0,26.2092,26.3349,26.1589,26.2176,20300.0
2010-07-08 14:00:00,31.29,31.35,31.04,31.15,38000.0,26.226,26.2763,26.0164,26.1086,38000.0
2010-07-08 14:30:00,31.16,31.39,31.1,31.38,71200.0,26.117,26.3098,26.0667,26.3014,71200.0
2010-07-08 15:00:00,31.37,31.53,31.19,31.53,125200.0,26.293,26.4271,26.1422,26.4271,125200.0
2010-07-08 15:30:00,31.52,31.72,31.46,31.55,111400.0,26.4188,26.5864,26.3685,26.4439,111400.0
2010-07-09 09:30:00,31.73,32.07,31.58,31.89,77300.0,26.5948,26.8798,26.4691,26.7289,77300.0
2010-07-09 10:00:00,31.86,32.27,31.86,32.17,50000.0,26.7037,27.0474,26.7037,26.9636,50000.0
2010-07-09 10:30:00,32.13,32.35,32.08,32.22,34400.0,26.93,27.1144,26.8881,27.0055,34400.0
2010-07-09 11:00:00,32.2,32.23,32.05,32.09,32500.0,26.9887,27.0139,26.863,26.8965,32500.0
2010-07-09 11:30:00,32.13,32.17,32.01,32.01,22100.0,26.93,26.9636,26.8295,26.8295,22100.0
2010-07-09 12:00:00,32.02,32.12,31.98,32.03,16700.0,26.8378,26.9217,26.8043,26.8462,16700.0
2010-07-09 12:30:00,32.01,32.03,31.9,31.97,18100.0,26.8295,26.8462,26.7373,26.7959,18100.0
2010-07-09 13:00:00,31.96,32.01,31.92,31.93,17200.0,26.7876,26.8295,26.754,26.7624,17200.0
2010-07-09 13:30:00,31.94,32.14,31.93,32.09,26000.0,26.7708,26.9384,26.7624,26.8965,26000.0
2010-07-09 14:00:00,32.09,32.17,32.08,32.17,34400.0,26.8965,26.9636,26.8881,26.9636,34400.0
2010-07-09 14:30:00,32.16,32.36,32.1,32.33,31100.0,26.9552,27.1228,26.9049,27.0977,31100.0
2010-07-09 15:00:00,32.33,32.39,32.24,32.29,35800.0,27.0977,27.148,27.0222,27.0641,35800.0
2010-07-09 15:30:00,32.29,32.4,32.25,32.39,78300.0,27.0641,27.1563,27.0306,27.148,78300.0
2010-07-12 09:30:00,32.6,32.75,32.38,32.47,57400.0,27.324,27.4497,27.1396,27.215,57400.0
2010-07-12 10:00:00,32.47,32.66,32.35,32.35,94000.0,27.215,27.3743,27.1144,27.1144,94000.0
2010-07-12 10:30:00,32.34,32.38,32.22,32.3,41500.0,27.1061,27.1396,27.0055,27.0725,41500.0
2010-07-12 11:00:00,32.29,32.29,32.05,32.16,39100.0,27.0641,27.0641,26.863,26.9552,39100.0
2010-07-12 11:30:00,32.17,32.25,31.95,32.0,44500.0,26.9636,27.0306,26.7792,26.8211,44500.0
2010-07-12 12:00:00,31.98,32.26,31.98,32.13,25000.0,26.8043,27.039,26.8043,26.93,25000.0
2010-07-12 12:30:00,32.1,32.25,32.04,32.04,11200.0,26.9049,27.0306,26.8546,26.8546,11200.0
2010-07-12 13:00:00,32.03,32.2,32.0,32.16,24300.0,26.8462,26.9887,26.8211,26.9552,24300.0
2010-07-12 13:30:00,32.16,32.26,32.1,32.22,42600.0,26.9552,27.039,26.9049,27.0055,42600.0
2010-07-12 14:00:00,32.22,32.25,32.01,32.12,25800.0,27.0055,27.0306,26.8295,26.9217,25800.0
2010-07-12 14:30:00,32.1,32.2,32.05,32.07,46000.0,26.9049,26.9887,26.863,26.8798,46000.0
2010-07-12 15:00:00,32.06,32.17,32.0,32.1,37400.0,26.8714,26.9636,26.8211,26.9049,37400.0
2010-07-12 15:30:00,32.1,32.14,31.96,32.04,96900.0,26.9049,26.9384,26.7876,26.8546,96900.0
2010-07-13 09:30:00,32.4,32.68,32.27,32.65,52900.0,27.1563,27.391,27.0474,27.3659,52900.0
2010-07-13 10:00:00,32.61,32.99,32.61,32.83,82800.0,27.3324,27.6509,27.3324,27.5168,82800.0
2010-07-13 10:30:00,32.83,32.95,32.7,32.83,37900.0,27.5168,27.6173,27.4078,27.5168,37900.0
2010-07-13 11:00:00,32.85,33.13,32.85,33.09,34200.0,27.5335,27.7682,27.5335,27.7347,34200.0
2010-07-13 11:30:00,33.09,33.28,32.93,32.97,66900.0,27.7347,27.8939,27.6006,27.6341,66900.0
2010-07-13 12:00:00,32.97,33.09,32.86,33.09,28800.0,27.6341,27.7347,27.5419,27.7347,28800.0
2010-07-13 12:30:00,33.12,33.34,33.11,33.27,29500.0,27.7598,27.9442,27.7514,27.8855,29500.0
2010-07-13 13:00:00,33.27,33.39,33.18,33.18,33100.0,27.8855,27.9861,27.8101,27.8101,33100.0
2010-07-13 13:30:00,33.19,33.31,33.18,33.25,27300.0,27.8185,27.9191,27.8101,27.8688,27300.0
2010-07-13 14:00:00,33.26,33.41,33.24,33.33,45300.0,27.8772,28.0029,27.8604,27.9358,45300.0
2010-07-13 14:30:00,33.33,33.51,33.33,33.47,48500.0,27.9358,28.0867,27.9358,28.0532,48500.0
2010-07-13 15:00:00,33.49,33.55,33.39,33.5,68600.0,28.0699,28.1202,27.9861,28.0783,68600.0
2010-07-13 15:30:00,33.51,33.51,33.12,33.22,138700.0,28.0867,28.0867,27.7598,27.8436,138700.0
2010-07-14 09:30:00,33.21,33.31,33.0,33.13,43600.0,27.8353,27.9191,27.6592,27.7682,43600.0
2010-07-14 10:00:00,33.12,33.52,33.07,33.47,40300.0,27.7598,28.0951,27.7179,28.0532,40300.0
2010-07-14 10:30:00,33.49,33.59,33.41,33.58,37500.0,28.0699,28.1538,28.0029,28.1454,37500.0
2010-07-14 11:00:00,33.56,33.81,33.47,33.74,41200.0,28.1286,28.3381,28.0532,28.2795,41200.0
2010-07-14 11:30:00,33.74,33.79,33.56,33.72,25100.0,28.2795,28.3214,28.1286,28.2627,25100.0
2010-07-14 12:00:00,33.69,33.8,33.65,33.76,19400.0,28.2376,28.3298,28.204,28.2962,19400.0
2010-07-14 12:30:00,33.75,33.85,33.73,33.81,18500.0,28.2879,28.3717,28.2711,28.3381,18500.0
2010-07-14 13:00:00,33.82,33.83,33.62,33.62,21100.0,28.3465,28.3549,28.1789,28.1789,21100.0
2010-07-14 13:30:00,33.64,33.64,33.46,33.58,13200.0,28.1957,28.1957,28.0448,28.1454,13200.0
2010-07-14 14:00:00,33.57,33.58,33.24,33.25,16500.0,28.137,28.1454,27.8604,27.8688,16500.0
2010-07-14 14:30:00,33.26,33.34,33.18,33.26,21100.0,27.8772,27.9442,27.8101,27.8772,21100.0
2010-07-14 15:00:00,33.3,33.51,33.26,33.47,21000.0,27.9107,28.0867,27.8772,28.0532,21000.0
2010-07-14 15:30:00,33.47,33.49,33.25,33.37,126000.0,28.0532,28.0699,27.8688,27.9694,126000.0
2010-07-15 09:30:00,33.44,33.44,32.76,32.79,85900.0,28.028,28.028,27.4581,27.4832,85900.0
2010-07-15 10:00:00,32.79,32.79,32.23,32.41,59700.0,27.4832,27.4832,27.0139,27.1647,59700.0
2010-07-15 10:30:00,32.42,32.42,32.19,32.19,56700.0,27.1731,27.1731,26.9803,26.9803,56700.0
2010-07-15 11:00:00,32.23,32.27,32.06,32.14,77800.0,27.0139,27.0474,26.8714,26.9384,77800.0
2010-07-15 11:30:00,32.15,32.31,32.08,32.09,39800.0,26.9468,27.0809,26.8881,26.8965,39800.0
2010-07-15 12:00:00,32.1,32.11,31.86,31.91,65000.0,26.9049,26.9133,26.7037,26.7456,65000.0
2010-07-15 12:30:00,31.89,32.06,31.82,32.05,33800.0,26.7289,26.8714,26.6702,26.863,33800.0
2010-07-15 13:00:00,32.05,32.26,31.95,32.18,44800.0,26.863,27.039,26.7792,26.972,44800.0
2010-07-15 13:30:00,32.17,32.25,32.03,32.03,40300.0,26.9636,27.0306,26.8462,26.8462,40300.0
2010-07-15 14:00:00,32.03,32.22,32.01,32.16,57400.0,26.8462,27.0055,26.8295,26.9552,57400.0
2010-07-15 14:30:00,32.19,32.38,32.19,32.26,64200.0,26.9803,27.1396,26.9803,27.039,64200.0
2010-07-15 15:00:00,32.27,32.33,32.0,32.14,103700.0,27.0474,27.0977,26.8211,26.9384,103700.0
2010-07-15 15:30:00,32.13,32.54,32.13,32.36,258100.0,26.93,27.2737,26.93,27.1228,258100.0
2010-07-16 09:30:00,32.15,32.52,31.55,31.68,105600.0,26.9468,27.2569,26.4439,26.5529,105600.0
2010-07-16 10:00:00,31.65,31.74,31.33,31.72,53200.0,26.5277,26.6032,26.2595,26.5864,53200.0
2010-07-16 10:30:00,31.71,31.91,31.62,31.83,65400.0,26.578,26.7456,26.5026,26.6786,65400.0
2010-07-16 11:00:00,31.83,31.88,31.49,31.74,40300.0,26.6786,26.7205,26.3936,26.6032,40300.0
2010-07-16 11:30:00,31.74,31.75,31.46,31.48,35600.0,26.6032,26.6115,26.3685,26.3852,35600.0
2010-07-16 12:00:00,31.48,31.59,31.4,31.5,28400.0,26.3852,26.4774,26.3182,26.402,28400.0
2010-07-16 12:30:00,31.49,31.54,31.42,31.44,23000.0,26.3936,26.4355,26.3349,26.3517,23000.0
2010-07-16 13:00:00,31.45,31.55,31.25,31.26,72300.0,26.3601,26.4439,26.1925,26.2008,72300.0
2010-07-16 13:30:00,31.26,31.42,31.18,31.26,38900.0,26.2008,26.3349,26.1338,26.2008,38900.0
2010-07-16 14:00:00,31.23,31.37,31.17,31.22,37000.0,26.1757,26.293,26.1254,26.1673,37000.0
2010-07-16 14:30:00,31.23,31.28,31.14,31.18,46800.0,26.1757,26.2176,26.1003,26.1338,46800.0
2010-07-16 15:00:00,31.19,31.23,30.99,31.04,74300.0,26.1422,26.1757,25.9745,26.0164,74300.0
2010-07-16 15:30:00,31.07,31.21,30.98,31.02,132300.0,26.0416,26.1589,25.9662,25.9997,132300.0
2010-07-19 09:30:00,31.27,31.47,31.11,31.33,27500.0,26.2092,26.3769,26.0751,26.2595,27500.0
2010-07-19 10:00:00,31.31,31.31,31.02,31.03,49000.0,26.2428,26.2428,25.9997,26.0081,49000.0
2010-07-19 10:30:00,31.01,31.15,30.79,30.97,39600.0,25.9913,26.1086,25.8069,25.9578,39600.0
2010-07-19 11:00:00,30.95,31.25,30.95,31.16,26100.0,25.941,26.1925,25.941,26.117,26100.0
2010-07-19 11:30:00,31.14,31.17,30.98,31.15,26000.0,26.1003,26.1254,25.9662,26.1086,26000.0
2010-07-19 12:00:00,31.14,31.15,30.92,31.08,35400.0,26.1003,26.1086,25.9159,26.05,35400.0
2010-07-19 12:30:00,31.07,31.17,30.94,30.96,37300.0,26.0416,26.1254,25.9326,25.9494,37300.0
2010-07-19 13:00:00,30.99,31.01,30.85,30.88,37500.0,25.9745,25.9913,25.8572,25.8823,37500.0
2010-07-19 13:30:00,30.89,30.95,30.77,30.82,38900.0,25.8907,25.941,25.7901,25.8321,38900.0
2010-07-19 14:00:00,30.83,31.04,30.82,31.02,55800.0,25.8404,26.0164,25.8321,25.9997,55800.0
2010-07-19 14:30:00,31.02,31.21,30.99,31.09,69000.0,25.9997,26.1589,25.9745,26.0584,69000.0
2010-07-19 15:00:00,31.09,31.28,31.07,31.1,82500.0,26.0584,26.2176,26.0416,26.0667,82500.0
2010-07-19 15:30:00,31.1,31.31,31.04,31.26,152300.0,26.0667,26.2428,26.0164,26.2008,152300.0
2010-07-20 09:30:00,30.83,31.27,30.72,31.25,62100.0,25.8404,26.2092,25.7482,26.1925,62100.0
2010-07-20 10:00:00,31.28,31.69,31.2,31.66,80700.0,26.2176,26.5613,26.1506,26.5361,80700.0
2010-07-20 10:30:00,31.67,31.85,31.55,31.61,65500.0,26.5445,26.6954,26.4439,26.4942,65500.0
2010-07-20 11:00:00,31.63,31.74,31.58,31.66,47300.0,26.511,26.6032,26.4691,26.5361,47300.0
2010-07-20 11:30:00,31.66,31.69,31.38,31.38,38800.0,26.5361,26.5613,26.3014,26.3014,38800.0
2010-07-20 12:00:00,31.39,31.45,31.16,31.22,38700.0,26.3098,26.3601,26.117,26.1673,38700.0
2010-07-20 12:30:00,31.24,31.31,31.2,31.3,27600.0,26.1841,26.2428,26.1506,26.2344,27600.0
2010-07-20 13:00:00,31.29,31.35,31.17,31.25,50400.0,26.226,26.2763,26.1254,26.1925,50400.0
2010-07-20 13:30:00,31.25,31.53,31.23,31.51,120700.0,26.1925,26.4271,26.1757,26.4104,120700.0
2010-07-20 14:00:00,31.53,31.6,31.45,31.54,45400.0,26.4271,26.4858,26.3601,26.4355,45400.0
2010-07-20 14:30:00,31.51,31.59,31.44,31.56,77900.0,26.4104,26.4774,26.3517,26.4523,77900.0
2010-07-20 15:00:00,31.57,31.92,31.55,31.92,86800.0,26.4607,26.754,26.4439,26.754,86800.0
2010-07-20 15:30:00,31.93,32.28,31.93,32.13,189600.0,26.7624,27.0558,26.7624,26.93,189600.0
2010-07-21 09:30:00,32.3,32.55,31.6,31.64,143000.0,27.0725,27.2821,26.4858,26.5193,143000.0
2010-07-21 10:00:00,31.65,31.96,31.39,31.96,144000.0,26.5277,26.7876,26.3098,26.7876,144000.0
2010-07-21 10:30:00,31.94,31.94,31.44,31.54,96900.0,26.7708,26.7708,26.3517,26.4355,96900.0
2010-07-21 11:00:00,31.52,31.57,31.27,31.53,56900.0,26.4188,26.4607,26.2092,26.4271,56900.0
2010-07-21 11:30:00,31.51,31.71,31.44,31.7,34300.0,26.4104,26.578,26.3517,26.5696,34300.0
2010-07-21 12:00:00,31.7,31.78,31.52,31.65,42600.0,26.5696,26.6367,26.4188,26.5277,42600.0
2010-07-21 12:30:00,31.66,31.75,31.37,31.42,36800.0,26.5361,26.6115,26.293,26.3349,36800.0
2010-07-21 13:00:00,31.42,31.53,31.39,31.52,42000.0,26.3349,26.4271,26.3098,26.4188,42000.0
2010-07-21 13:30:00,31.51,31.64,31.45,31.48,38000.0,26.4104,26.5193,26.3601,26.3852,38000.0
2010-07-21 14:00:00,31.48,31.52,30.94,31.26,119900.0,26.3852,26.4188,25.9326,26.2008,119900.0
2010-07-21 14:30:00,31.25,31.25,30.79,30.8,84700.0,26.1925,26.1925,25.8069,25.8153,84700.0
2010-07-21 15:00:00,30.81,31.15,30.8,30.81,142100.0,25.8237,26.1086,25.8153,25.8237,142100.0
2010-07-21 15:30:00,30.81,30.96,30.57,30.67,275500.0,25.8237,25.9494,25.6225,25.7063,275500.0
2010-07-22 09:30:00,30.85,31.53,30.85,31.42,136200.0,25.8572,26.4271,25.8572,26.3349,136200.0
2010-07-22 10:00:00,31.42,31.53,31.37,31.41,173500.0,26.3349,26.4271,26.293,26.3266,173500.0
2010-07-22 10:30:00,31.42,31.44,31.29,31.38,147700.0,26.3349,26.3517,26.226,26.3014,147700.0
2010-07-22 11:00:00,31.38,31.57,31.38,31.49,90500.0,26.3014,26.4607,26.3014,26.3936,90500.0
2010-07-22 11:30:00,31.49,31.61,31.38,31.4,147000.0,26.3936,26.4942,26.3014,26.3182,147000.0
2010-07-22 12:00:00,31.39,31.51,31.33,31.48,84200.0,26.3098,26.4104,26.2595,26.3852,84200.0
2010-07-22 12:30:00,31.49,31.51,31.36,31.49,78500.0,26.3936,26.4104,26.2847,26.3936,78500.0
2010-07-22 13:00:00,31.5,31.59,31.41,31.44,142100.0,26.402,26.4774,26.3266,26.3517,142100.0
2010-07-22 13:30:00,31.44,31.54,31.43,31.53,105600.0,26.3517,26.4355,26.3433,26.4271,105600.0
2010-07-22 14:00:00,31.53,31.61,31.52,31.57,99200.0,26.4271,26.4942,26.4188,26.4607,99200.0
2010-07-22 14:30:00,31.57,31.57,31.49,31.56,62200.0,26.4607,26.4607,26.3936,26.4523,62200.0
2010-07-22 15:00:00,31.55,31.61,31.48,31.54,112600.0,26.4439,26.4942,26.3852,26.4355,112600.0
2010-07-22 15:30:00,31.54,31.59,31.33,31.52,178000.0,26.4355,26.4774,26.2595,26.4188,178000.0
2010-07-23 09:30:00,31.53,31.81,31.36,31.53,32900.0,26.4271,26.6618,26.2847,26.4271,32900.0
2010-07-23 10:00:00,31.54,31.83,31.49,31.74,121900.0,26.4355,26.6786,26.3936,26.6032,121900.0
2010-07-23 10:30:00,31.75,31.85,31.74,31.74,90400.0,26.6115,26.6954,26.6032,26.6032,90400.0
2010-07-23 11:00:00,31.75,31.81,31.57,31.78,105500.0,26.6115,26.6618,26.4607,26.6367,105500.0
2010-07-23 11:30:00,31.79,31.82,31.56,31.81,82900.0,26.6451,26.6702,26.4523,26.6618,82900.0
2010-07-23 12:00:00,31.8,31.89,31.63,31.85,98800.0,26.6534,26.7289,26.511,26.6954,98800.0
2010-07-23 12:30:00,31.9,31.9,31.73,31.86,46600.0,26.7373,26.7373,26.5948,26.7037,46600.0
2010-07-23 13:00:00,31.86,31.96,31.71,31.96,113300.0,26.7037,26.7876,26.578,26.7876,113300.0
2010-07-23 13:30:00,31.94,32.05,31.94,31.97,115500.0,26.7708,26.863,26.7708,26.7959,115500.0
2010-07-23 14:00:00,31.97,32.03,31.87,31.99,57800.0,26.7959,26.8462,26.7121,26.8127,57800.0
2010-07-23 14:30:00,32.0,32.03,31.92,31.98,97300.0,26.8211,26.8462,26.754,26.8043,97300.0
2010-07-23 15:00:00,31.97,32.03,31.85,31.91,132000.0,26.7959,26.8462,26.6954,26.7456,132000.0
2010-07-23 15:30:00,31.92,32.05,31.85,32.0,238900.0,26.754,26.863,26.6954,26.8211,238900.0
2010-07-26 09:30:00,32.22,32.31,31.77,32.27,136400.0,27.0055,27.0809,26.6283,27.0474,136400.0
2010-07-26 10:00:00,32.29,32.8,32.28,32.78,103100.0,27.0641,27.4916,27.0558,27.4748,103100.0
2010-07-26 10:30:00,32.79,32.86,32.57,32.86,106500.0,27.4832,27.5419,27.2988,27.5419,106500.0
2010-07-26 11:00:00,32.85,33.13,32.79,33.13,100900.0,27.5335,27.7682,27.4832,27.7682,100900.0
2010-07-26 11:30:00,33.13,33.2,33.04,33.17,131900.0,27.7682,27.8269,27.6928,27.8017,131900.0
2010-07-26 12:00:00,33.16,33.25,33.1,33.25,41100.0,27.7933,27.8688,27.7431,27.8688,41100.0
2010-07-26 12:30:00,33.25,33.32,33.22,33.32,47700.0,27.8688,27.9275,27.8436,27.9275,47700.0
2010-07-26 13:00:00,33.32,33.35,33.0,33.02,48600.0,27.9275,27.9526,27.6592,27.676,48600.0
2010-07-26 13:30:00,33.03,33.19,32.99,33.04,62900.0,27.6844,27.8185,27.6509,27.6928,62900.0
2010-07-26 14:00:00,33.03,33.06,32.99,33.01,58700.0,27.6844,27.7095,27.6509,27.6676,58700.0
2010-07-26 14:30:00,33.01,33.04,32.93,33.03,79600.0,27.6676,27.6928,27.6006,27.6844,79600.0
2010-07-26 15:00:00,33.03,33.15,33.0,33.15,102600.0,27.6844,27.785,27.6592,27.785,102600.0
2010-07-26 15:30:00,33.16,33.27,33.04,33.26,114800.0,27.7933,27.8855,27.6928,27.8772,114800.0
2010-07-27 09:30:00,33.61,34.33,33.52,34.08,207600.0,28.1705,28.774,28.0951,28.5645,207600.0
2010-07-27 10:00:00,34.07,34.67,34.0,34.5,220000.0,28.5561,29.059,28.4974,28.9165,220000.0
2010-07-27 10:30:00,34.5,34.63,34.39,34.55,100900.0,28.9165,29.0254,28.8243,28.9584,100900.0
2010-07-27 11:00:00,34.55,34.71,34.47,34.55,172300.0,28.9584,29.0925,28.8913,28.9584,172300.0
2010-07-27 11:30:00,34.55,34.8,34.54,34.76,87300.0,28.9584,29.1679,28.95,29.1344,87300.0
2010-07-27 12:00:00,34.76,34.94,34.69,34.84,61000.0,29.1344,29.2853,29.0757,29.2015,61000.0
2010-07-27 12:30:00,34.85,34.92,34.79,34.81,86700.0,29.2098,29.2685,29.1595,29.1763,86700.0
2010-07-27 13:00:00,34.81,34.82,34.37,34.39,87800.0,29.1763,29.1847,28.8075,28.8243,87800.0
2010-07-27 13:30:00,34.38,34.4,34.19,34.28,55300.0,28.8159,28.8327,28.6566,28.7321,55300.0
2010-07-27 14:00:00,34.27,34.31,34.1,34.17,79400.0,28.7237,28.7572,28.5812,28.6399,79400.0
2010-07-27 14:30:00,34.17,34.24,34.07,34.23,81700.0,28.6399,28.6986,28.5561,28.6902,81700.0
2010-07-27 15:00:00,34.23,34.27,34.13,34.24,121600.0,28.6902,28.7237,28.6064,28.6986,121600.0
2010-07-27 15:30:00,34.24,34.27,34.14,34.27,162200.0,28.6986,28.7237,28.6147,28.7237,162200.0
2010-07-28 09:30:00,34.11,34.38,33.83,34.2,53400.0,28.5896,28.8159,28.3549,28.665,53400.0
2010-07-28 10:00:00,34.21,34.44,33.98,34.07,88400.0,28.6734,28.8662,28.4806,28.5561,88400.0
2010-07-28 10:30:00,34.05,34.25,33.99,34.11,39500.0,28.5393,28.7069,28.489,28.5896,39500.0
2010-07-28 11:00:00,34.09,34.12,33.93,34.02,36200.0,28.5728,28.598,28.4387,28.5142,36200.0
2010-07-28 11:30:00,34.01,34.07,33.87,34.04,48300.0,28.5058,28.5561,28.3884,28.5309,48300.0
2010-07-28 12:00:00,34.04,34.1,33.98,34.01,32600.0,28.5309,28.5812,28.4806,28.5058,32600.0
2010-07-28 12:30:00,33.98,34.1,33.95,34.09,28700.0,28.4806,28.5812,28.4555,28.5728,28700.0
2010-07-28 13:00:00,34.1,34.14,34.04,34.06,29100.0,28.5812,28.6147,28.5309,28.5477,29100.0
2010-07-28 13:30:00,34.07,34.11,34.02,34.1,35700.0,28.5561,28.5896,28.5142,28.5812,35700.0
2010-07-28 14:00:00,34.1,34.13,34.01,34.08,55100.0,28.5812,28.6064,28.5058,28.5645,55100.0
2010-07-28 14:30:00,34.06,34.06,33.77,33.78,81200.0,28.5477,28.5477,28.3046,28.313,81200.0
2010-07-28 15:00:00,33.78,33.84,33.59,33.68,111600.0,28.313,28.3633,28.1538,28.2292,111600.0
2010-07-28 15:30:00,33.71,33.86,33.69,33.81,176100.0,28.2543,28.3801,28.2376,28.3381,176100.0
2010-07-29 09:30:00,33.99,34.12,33.83,33.95,24000.0,28.489,28.598,28.3549,28.4555,24000.0
2010-07-29 10:00:00,33.96,33.98,33.54,33.57,51900.0,28.4639,28.4806,28.1118,28.137,51900.0
2010-07-29 10:30:00,33.59,33.62,33.42,33.46,40300.0,28.1538,28.1789,28.0113,28.0448,40300.0
2010-07-29 11:00:00,33.46,33.67,33.41,33.45,135800.0,28.0448,28.2208,28.0029,28.0364,135800.0
2010-07-29 11:30:00,33.45,33.5,33.15,33.33,148500.0,28.0364,28.0783,27.785,27.9358,148500.0
2010-07-29 12:00:00,33.28,33.53,33.11,33.45,52200.0,27.8939,28.1035,27.7514,28.0364,52200.0
2010-07-29 12:30:00,33.44,33.52,33.17,33.4,49400.0,28.028,28.0951,27.8017,27.9945,49400.0
2010-07-29 13:00:00,33.4,33.79,33.4,33.74,26200.0,27.9945,28.3214,27.9945,28.2795,26200.0
2010-07-29 13:30:00,33.72,33.84,33.7,33.76,31700.0,28.2627,28.3633,28.246,28.2962,31700.0
2010-07-29 14:00:00,33.77,33.87,33.61,33.83,52800.0,28.3046,28.3884,28.1705,28.3549,52800.0
2010-07-29 14:30:00,33.82,34.19,33.75,34.19,86700.0,28.3465,28.6566,28.2879,28.6566,86700.0
2010-07-29 15:00:00,34.2,34.45,34.11,34.42,168000.0,28.665,28.8746,28.5896,28.8494,168000.0
2010-07-29 15:30:00,34.4,34.43,34.26,34.32,241100.0,28.8327,28.8578,28.7153,28.7656,241100.0
2010-07-30 09:30:00,33.81,34.03,33.45,33.91,133700.0,28.3381,28.5225,28.0364,28.422,133700.0
2010-07-30 10:00:00,33.91,34.48,33.91,34.34,98100.0,28.422,28.8997,28.422,28.7824,98100.0
2010-07-30 10:30:00,34.34,34.63,34.26,34.58,98900.0,28.7824,29.0254,28.7153,28.9835,98900.0
2010-07-30 11:00:00,34.58,34.63,34.27,34.35,86500.0,28.9835,29.0254,28.7237,28.7908,86500.0
2010-07-30 11:30:00,34.36,34.39,34.03,34.17,166500.0,28.7991,28.8243,28.5225,28.6399,166500.0
2010-07-30 12:00:00,34.17,34.2,34.07,34.08,56600.0,28.6399,28.665,28.5561,28.5645,56600.0
2010-07-30 12:30:00,34.06,34.17,33.98,34.06,109800.0,28.5477,28.6399,28.4806,28.5477,109800.0
2010-07-30 13:00:00,34.06,34.34,33.94,34.3,86800.0,28.5477,28.7824,28.4471,28.7488,86800.0
2010-07-30 13:30:00,34.3,34.36,33.99,34.11,44400.0,28.7488,28.7991,28.489,28.5896,44400.0
2010-07-30 14:00:00,34.08,34.15,33.91,34.01,110400.0,28.5645,28.6231,28.422,28.5058,110400.0
2010-07-30 14:30:00,33.98,34.17,33.92,34.14,66100.0,28.4806,28.6399,28.4303,28.6147,66100.0
2010-07-30 15:00:00,34.15,34.39,34.1,34.29,74400.0,28.6231,28.8243,28.5812,28.7405,74400.0
2010-07-30 15:30:00,34.3,34.44,34.14,34.32,264000.0,28.7488,28.8662,28.6147,28.7656,264000.0
2010-08-02 09:30:00,35.85,36.14,33.31,33.57,730100.0,30.048,30.2911,27.9191,28.137,730100.0
2010-08-02 10:00:00,33.58,34.9,33.58,34.4,479600.0,28.1454,29.2517,28.1454,28.8327,479600.0
2010-08-02 10:30:00,34.4,34.75,34.25,34.28,272000.0,28.8327,29.126,28.7069,28.7321,272000.0
2010-08-02 11:00:00,34.28,34.42,33.85,34.23,231700.0,28.7321,28.8494,28.3717,28.6902,231700.0
2010-08-02 11:30:00,34.22,34.31,34.0,34.21,112500.0,28.6818,28.7572,28.4974,28.6734,112500.0
2010-08-02 12:00:00,34.21,34.24,33.68,33.68,125200.0,28.6734,28.6986,28.2292,28.2292,125200.0
2010-08-02 12:30:00,33.68,33.86,33.35,33.75,134200.0,28.2292,28.3801,27.9526,28.2879,134200.0
2010-08-02 13:00:00,33.75,33.86,33.6,33.73,66400.0,28.2879,28.3801,28.1621,28.2711,66400.0
2010-08-02 13:30:00,33.72,33.83,33.6,33.72,62400.0,28.2627,28.3549,28.1621,28.2627,62400.0
2010-08-02 14:00:00,33.68,33.78,33.41,33.68,122900.0,28.2292,28.313,28.0029,28.2292,122900.0
2010-08-02 14:30:00,33.67,33.84,33.46,33.67,106200.0,28.2208,28.3633,28.0448,28.2208,106200.0
2010-08-02 15:00:00,33.68,33.71,33.46,33.66,103800.0,28.2292,28.2543,28.0448,28.2124,103800.0
2010-08-02 15:30:00,33.65,33.86,33.57,33.83,254900.0,28.204,28.3801,28.137,28.3549,254900.0
2010-08-03 09:30:00,33.63,33.63,31.7,31.99,346200.0,28.1873,28.1873,26.5696,26.8127,346200.0
2010-08-03 10:00:00,31.98,32.32,31.52,32.11,252600.0,26.8043,27.0893,26.4188,26.9133,252600.0
2010-08-03 10:30:00,32.15,32.18,31.9,32.08,99100.0,26.9468,26.972,26.7373,26.8881,99100.0
2010-08-03 11:00:00,32.08,32.11,31.8,31.89,115600.0,26.8881,26.9133,26.6534,26.7289,115600.0
2010-08-03 11:30:00,31.9,31.92,31.6,31.71,102400.0,26.7373,26.754,26.4858,26.578,102400.0
2010-08-03 12:00:00,31.71,31.71,31.3,31.41,143300.0,26.578,26.578,26.2344,26.3266,143300.0
2010-08-03 12:30:00,31.42,31.5,31.06,31.18,174800.0,26.3349,26.402,26.0332,26.1338,174800.0
2010-08-03 13:00:00,31.17,31.49,31.0,31.34,192500.0,26.1254,26.3936,25.9829,26.2679,192500.0
2010-08-03 13:30:00,31.36,31.94,31.34,31.65,703800.0,26.2847,26.7708,26.2679,26.5277,703800.0
2010-08-03 14:00:00,31.65,31.87,31.58,31.87,135100.0,26.5277,26.7121,26.4691,26.7121,135100.0
2010-08-03 14:30:00,31.86,31.9,31.64,31.74,168700.0,26.7037,26.7373,26.5193,26.6032,168700.0
2010-08-03 15:00:00,31.74,31.75,31.5,31.69,207700.0,26.6032,26.6115,26.402,26.5613,207700.0
2010-08-03 15:30:00,31.68,31.96,31.62,31.95,472100.0,26.5529,26.7876,26.5026,26.7792,472100.0
2010-08-04 09:30:00,32.06,32.31,31.85,32.31,217500.0,26.8714,27.0809,26.6954,27.0809,217500.0
2010-08-04 10:00:00,32.31,32.47,31.91,32.04,116000.0,27.0809,27.215,26.7456,26.8546,116000.0
2010-08-04 10:30:00,32.04,32.1,31.67,31.75,115100.0,26.8546,26.9049,26.5445,26.6115,115100.0
2010-08-04 11:00:00,31.74,32.03,31.67,32.02,113200.0,26.6032,26.8462,26.5445,26.8378,113200.0
2010-08-04 11:30:00,32.01,32.01,31.73,31.81,94800.0,26.8295,26.8295,26.5948,26.6618,94800.0
2010-08-04 12:00:00,31.81,32.08,31.77,31.9,71900.0,26.6618,26.8881,26.6283,26.7373,71900.0
2010-08-04 12:30:00,31.9,32.02,31.88,31.99,43600.0,26.7373,26.8378,26.7205,26.8127,43600.0
2010-08-04 13:00:00,31.99,32.02,31.73,31.73,49100.0,26.8127,26.8378,26.5948,26.5948,49100.0
2010-08-04 13:30:00,31.73,31.86,31.69,31.71,100400.0,26.5948,26.7037,26.5613,26.578,100400.0
2010-08-04 14:00:00,31.72,31.94,31.71,31.94,91700.0,26.5864,26.7708,26.578,26.7708,91700.0
2010-08-04 14:30:00,31.94,32.04,31.84,31.97,96400.0,26.7708,26.8546,26.687,26.7959,96400.0
2010-08-04 15:00:00,31.98,31.98,31.75,31.82,93100.0,26.8043,26.8043,26.6115,26.6702,93100.0
2010-08-04 15:30:00,31.83,32.14,31.83,32.11,293800.0,26.6786,26.9384,26.6786,26.9133,293800.0
2010-08-05 09:30:00,31.84,32.24,31.65,32.17,69600.0,26.687,27.0222,26.5277,26.9636,69600.0
2010-08-05 10:00:00,32.15,32.16,31.75,32.0,80800.0,26.9468,26.9552,26.6115,26.8211,80800.0
2010-08-05 10:30:00,32.03,32.17,31.9,32.0,57700.0,26.8462,26.9636,26.7373,26.8211,57700.0
2010-08-05 11:00:00,31.97,31.98,31.85,31.87,66900.0,26.7959,26.8043,26.6954,26.7121,66900.0
2010-08-05 11:30:00,31.85,31.91,31.8,31.85,58100.0,26.6954,26.7456,26.6534,26.6954,58100.0
2010-08-05 12:00:00,31.85,31.9,31.72,31.78,66500.0,26.6954,26.7373,26.5864,26.6367,66500.0
2010-08-05 12:30:00,31.76,31.76,31.49,31.61,57300.0,26.6199,26.6199,26.3936,26.4942,57300.0
2010-08-05 13:00:00,31.61,31.67,31.55,31.67,20600.0,26.4942,26.5445,26.4439,26.5445,20600.0
2010-08-05 13:30:00,31.66,31.71,31.61,31.65,23800.0,26.5361,26.578,26.4942,26.5277,23800.0
2010-08-05 14:00:00,31.64,31.65,31.39,31.43,131300.0,26.5193,26.5277,26.3098,26.3433,131300.0
2010-08-05 14:30:00,31.46,31.53,31.38,31.41,43900.0,26.3685,26.4271,26.3014,26.3266,43900.0
2010-08-05 15:00:00,31.42,31.58,31.26,31.35,115100.0,26.3349,26.4691,26.2008,26.2763,115100.0
2010-08-05 15:30:00,31.34,31.41,31.23,31.29,190900.0,26.2679,26.3266,26.1757,26.226,190900.0
2010-08-06 09:30:00,31.1,31.46,30.82,31.21,95400.0,26.0667,26.3685,25.8321,26.1589,95400.0
2010-08-06 10:00:00,31.21,31.28,30.92,30.92,132100.0,26.1589,26.2176,25.9159,25.9159,132100.0
2010-08-06 10:30:00,30.92,31.08,30.5,30.59,143200.0,25.9159,26.05,25.5638,25.6393,143200.0
2010-08-06 11:00:00,30.58,30.65,30.36,30.58,114600.0,25.6309,25.6896,25.4465,25.6309,114600.0
2010-08-06 11:30:00,30.57,30.76,30.48,30.49,62800.0,25.6225,25.7818,25.5471,25.5555,62800.0
2010-08-06 12:00:00,30.49,30.58,30.4,30.48,48300.0,25.5555,25.6309,25.48,25.5471,48300.0
2010-08-06 12:30:00,30.48,30.56,30.34,30.34,46000.0,25.5471,25.6141,25.4297,25.4297,46000.0
2010-08-06 13:00:00,30.34,30.47,30.27,30.34,81500.0,25.4297,25.5387,25.3711,25.4297,81500.0
2010-08-06 13:30:00,30.32,30.4,30.23,30.28,84100.0,25.413,25.48,25.3375,25.3794,84100.0
2010-08-06 14:00:00,30.28,30.32,30.2,30.31,74200.0,25.3794,25.413,25.3124,25.4046,74200.0
2010-08-06 14:30:00,30.32,30.62,30.3,30.57,80400.0,25.413,25.6644,25.3962,25.6225,80400.0
2010-08-06 15:00:00,30.58,30.68,30.45,30.64,113400.0,25.6309,25.7147,25.5219,25.6812,113400.0
2010-08-06 15:30:00,30.63,30.63,30.39,30.48,350800.0,25.6728,25.6728,25.4716,25.5471,350800.0
2010-08-09 09:30:00,30.63,31.13,30.49,30.59,86900.0,25.6728,26.0919,25.5555,25.6393,86900.0
2010-08-09 10:00:00,30.59,30.72,30.44,30.47,306300.0,25.6393,25.7482,25.5136,25.5387,306300.0
2010-08-09 10:30:00,30.46,30.64,30.46,30.62,68100.0,25.5303,25.6812,25.5303,25.6644,68100.0
2010-08-09 11:00:00,30.63,30.97,30.61,30.96,133700.0,25.6728,25.9578,25.656,25.9494,133700.0
2010-08-09 11:30:00,30.97,31.21,30.96,31.16,59700.0,25.9578,26.1589,25.9494,26.117,59700.0
2010-08-09 12:00:00,31.17,31.26,31.12,31.21,58100.0,26.1254,26.2008,26.0835,26.1589,58100.0
2010-08-09 12:30:00,31.18,31.18,30.99,31.02,32800.0,26.1338,26.1338,25.9745,25.9997,32800.0
2010-08-09 13:00:00,31.01,31.15,31.01,31.09,47500.0,25.9913,26.1086,25.9913,26.0584,47500.0
2010-08-09 13:30:00,31.09,31.15,30.96,31.01,66900.0,26.0584,26.1086,25.9494,25.9913,66900.0
2010-08-09 14:00:00,31.01,31.04,30.97,30.98,32800.0,25.9913,26.0164,25.9578,25.9662,32800.0
2010-08-09 14:30:00,30.98,31.08,30.97,31.04,35800.0,25.9662,26.05,25.9578,26.0164,35800.0
2010-08-09 15:00:00,31.04,31.08,30.92,31.08,75100.0,26.0164,26.05,25.9159,26.05,75100.0
2010-08-09 15:30:00,31.08,31.19,31.01,31.13,132000.0,26.05,26.1422,25.9913,26.0919,132000.0
2010-08-10 09:30:00,30.62,30.82,30.21,30.42,153200.0,25.6644,25.8321,25.3208,25.4968,153200.0
2010-08-10 10:00:00,30.42,30.71,30.37,30.38,86300.0,25.4968,25.7399,25.4549,25.4633,86300.0
2010-08-10 10:30:00,30.35,30.38,30.17,30.17,33900.0,25.4381,25.4633,25.2873,25.2873,33900.0
2010-08-10 11:00:00,30.2,30.35,30.06,30.12,41900.0,25.3124,25.4381,25.1951,25.2453,41900.0
2010-08-10 11:30:00,30.12,30.19,29.91,29.95,62600.0,25.2453,25.304,25.0693,25.1029,62600.0
2010-08-10 12:00:00,29.95,29.96,29.75,29.92,57500.0,25.1029,25.1112,24.9352,25.0777,57500.0
2010-08-10 12:30:00,29.91,29.91,29.77,29.81,49000.0,25.0693,25.0693,24.952,24.9855,49000.0
2010-08-10 13:00:00,29.8,29.81,29.71,29.71,42000.0,24.9771,24.9855,24.9017,24.9017,42000.0
2010-08-10 13:30:00,29.69,29.85,29.66,29.8,24900.0,24.8849,25.019,24.8598,24.9771,24900.0
2010-08-10 14:00:00,29.8,29.97,29.74,29.83,61200.0,24.9771,25.1196,24.9268,25.0023,61200.0
2010-08-10 14:30:00,29.85,30.17,29.83,30.04,74400.0,25.019,25.2873,25.0023,25.1783,74400.0
2010-08-10 15:00:00,30.04,30.11,29.85,29.89,126600.0,25.1783,25.237,25.019,25.0526,126600.0
2010-08-10 15:30:00,29.89,30.06,29.82,29.93,223700.0,25.0526,25.1951,24.9939,25.0861,223700.0
2010-08-11 09:30:00,29.29,29.29,28.4,28.55,156100.0,24.5497,24.5497,23.8037,23.9294,156100.0
2010-08-11 10:00:00,28.54,28.82,28.48,28.57,109800.0,23.9211,24.1557,23.8708,23.9462,109800.0
2010-08-11 10:30:00,28.55,28.55,28.23,28.28,150600.0,23.9294,23.9294,23.6612,23.7031,150600.0
2010-08-11 11:00:00,28.3,28.31,28.03,28.03,175900.0,23.7199,23.7283,23.4936,23.4936,175900.0
2010-08-11 11:30:00,28.04,28.24,27.97,28.22,104900.0,23.502,23.6696,23.4433,23.6528,104900.0
2010-08-11 12:00:00,28.21,28.34,28.09,28.33,58300.0,23.6445,23.7534,23.5439,23.745,58300.0
2010-08-11 12:30:00,28.34,28.38,28.18,28.19,43200.0,23.7534,23.7869,23.6193,23.6277,43200.0
2010-08-11 13:00:00,28.21,28.39,28.2,28.31,33000.0,23.6445,23.7953,23.6361,23.7283,33000.0
2010-08-11 13:30:00,28.3,28.4,28.24,28.31,49200.0,23.7199,23.8037,23.6696,23.7283,49200.0
2010-08-11 14:00:00,28.32,28.42,28.3,28.3,45800.0,23.7367,23.8205,23.7199,23.7199,45800.0
2010-08-11 14:30:00,28.3,28.32,28.19,28.26,80400.0,23.7199,23.7367,23.6277,23.6864,80400.0
2010-08-11 15:00:00,28.27,28.29,28.11,28.12,119300.0,23.6947,23.7115,23.5606,23.569,119300.0
2010-08-11 15:30:00,28.12,28.31,28.12,28.21,182900.0,23.569,23.7283,23.569,23.6445,182900.0
2010-08-12 09:30:00,27.53,27.78,27.29,27.74,124300.0,23.0745,23.2841,22.8734,23.2505,124300.0
2010-08-12 10:00:00,27.74,27.85,27.51,27.52,70400.0,23.2505,23.3427,23.0577,23.0661,70400.0
2010-08-12 10:30:00,27.54,27.68,27.5,27.54,101200.0,23.0829,23.2002,23.0494,23.0829,101200.0
2010-08-12 11:00:00,27.55,27.95,27.5,27.94,70400.0,23.0913,23.4265,23.0494,23.4182,70400.0
2010-08-12 11:30:00,27.93,27.94,27.76,27.9,27700.0,23.4098,23.4182,23.2673,23.3846,27700.0
2010-08-12 12:00:00,27.89,27.95,27.83,27.84,26300.0,23.3762,23.4265,23.326,23.3343,26300.0
2010-08-12 12:30:00,27.84,27.94,27.77,27.86,46000.0,23.3343,23.4182,23.2757,23.3511,46000.0
2010-08-12 13:00:00,27.9,27.94,27.58,27.59,58400.0,23.3846,23.4182,23.1164,23.1248,58400.0
2010-08-12 13:30:00,27.61,27.64,27.44,27.45,73300.0,23.1416,23.1667,22.9991,23.0075,73300.0
2010-08-12 14:00:00,27.45,27.65,27.45,27.59,39000.0,23.0075,23.1751,23.0075,23.1248,39000.0
2010-08-12 14:30:00,27.6,27.61,27.47,27.56,41500.0,23.1332,23.1416,23.0242,23.0997,41500.0
2010-08-12 15:00:00,27.56,27.89,27.56,27.76,76400.0,23.0997,23.3762,23.0997,23.2673,76400.0
2010-08-12 15:30:00,27.74,27.74,27.55,27.66,271800.0,23.2505,23.2505,23.0913,23.1835,271800.0
2010-08-13 09:30:00,27.54,27.61,27.29,27.59,68100.0,23.0829,23.1416,22.8734,23.1248,68100.0
2010-08-13 10:00:00,27.59,27.77,27.45,27.52,62200.0,23.1248,23.2757,23.0075,23.0661,62200.0
2010-08-13 10:30:00,27.51,27.51,27.22,27.3,32100.0,23.0577,23.0577,22.8147,22.8817,32100.0
2010-08-13 11:00:00,27.29,27.46,27.29,27.31,46000.0,22.8734,23.0158,22.8734,22.8901,46000.0
2010-08-13 11:30:00,27.31,27.34,27.14,27.16,46900.0,22.8901,22.9153,22.7476,22.7644,46900.0
2010-08-13 12:00:00,27.15,27.29,27.12,27.28,35100.0,22.756,22.8734,22.7309,22.865,35100.0
2010-08-13 12:30:00,27.3,27.3,27.16,27.23,58900.0,22.8817,22.8817,22.7644,22.8231,58900.0
2010-08-13 13:00:00,27.23,27.29,27.2,27.23,52100.0,22.8231,22.8734,22.7979,22.8231,52100.0
2010-08-13 13:30:00,27.24,27.33,27.23,27.3,32400.0,22.8314,22.9069,22.8231,22.8817,32400.0
2010-08-13 14:00:00,27.29,27.31,27.17,27.19,38100.0,22.8734,22.8901,22.7728,22.7895,38100.0
2010-08-13 14:30:00,27.18,27.23,27.15,27.22,26900.0,22.7812,22.8231,22.756,22.8147,26900.0
2010-08-13 15:00:00,27.21,27.29,27.19,27.22,29800.0,22.8063,22.8734,22.7895,22.8147,29800.0
2010-08-13 15:30:00,27.22,27.24,26.93,26.98,184700.0,22.8147,22.8314,22.5716,22.6135,184700.0
2010-08-16 09:30:00,26.74,27.0,26.52,26.88,65700.0,22.4124,22.6303,22.228,22.5297,65700.0
2010-08-16 10:00:00,26.83,27.21,26.7,27.16,101100.0,22.4878,22.8063,22.3788,22.7644,101100.0
2010-08-16 10:30:00,27.15,27.55,27.15,27.44,99100.0,22.756,23.0913,22.756,22.9991,99100.0
2010-08-16 11:00:00,27.45,27.45,27.22,27.24,50200.0,23.0075,23.0075,22.8147,22.8314,50200.0
2010-08-16 11:30:00,27.23,27.61,27.23,27.53,72400.0,22.8231,23.1416,22.8231,23.0745,72400.0
2010-08-16 12:00:00,27.51,27.65,27.48,27.59,37800.0,23.0577,23.1751,23.0326,23.1248,37800.0
2010-08-16 12:30:00,27.6,27.69,27.53,27.65,36100.0,23.1332,23.2086,23.0745,23.1751,36100.0
2010-08-16 13:00:00,27.66,27.75,27.61,27.69,52400.0,23.1835,23.2589,23.1416,23.2086,52400.0
2010-08-16 13:30:00,27.68,27.75,27.58,27.61,55500.0,23.2002,23.2589,23.1164,23.1416,55500.0
2010-08-16 14:00:00,27.63,27.66,27.49,27.61,79500.0,23.1583,23.1835,23.041,23.1416,79500.0
2010-08-16 14:30:00,27.61,27.67,27.31,27.4,110000.0,23.1416,23.1919,22.8901,22.9656,110000.0
2010-08-16 15:00:00,27.4,27.41,27.18,27.32,116600.0,22.9656,22.9739,22.7812,22.8985,116600.0
2010-08-16 15:30:00,27.32,27.42,27.22,27.4,181100.0,22.8985,22.9823,22.8147,22.9656,181100.0
2010-08-17 09:30:00,27.77,27.98,27.54,27.83,72700.0,23.2757,23.4517,23.0829,23.326,72700.0
2010-08-17 10:00:00,27.86,28.11,27.86,27.91,101600.0,23.3511,23.5606,23.3511,23.393,101600.0
2010-08-17 10:30:00,27.89,27.98,27.78,27.79,91500.0,23.3762,23.4517,23.2841,23.2924,91500.0
2010-08-17 11:00:00,27.8,28.18,27.8,27.98,64500.0,23.3008,23.6193,23.3008,23.4517,64500.0
2010-08-17 11:30:00,27.98,28.17,27.98,28.05,40300.0,23.4517,23.6109,23.4517,23.5104,40300.0
2010-08-17 12:00:00,28.03,28.04,27.9,27.91,48600.0,23.4936,23.502,23.3846,23.393,48600.0
2010-08-17 12:30:00,27.92,28.01,27.83,27.95,47900.0,23.4014,23.4768,23.326,23.4265,47900.0
2010-08-17 13:00:00,27.93,28.22,27.92,28.22,34000.0,23.4098,23.6528,23.4014,23.6528,34000.0
2010-08-17 13:30:00,28.22,28.3,28.08,28.14,42500.0,23.6528,23.7199,23.5355,23.5858,42500.0
2010-08-17 14:00:00,28.13,28.2,28.08,28.15,57900.0,23.5774,23.6361,23.5355,23.5942,57900.0
2010-08-17 14:30:00,28.15,28.17,27.93,28.02,69800.0,23.5942,23.6109,23.4098,23.4852,69800.0
2010-08-17 15:00:00,28.02,28.03,27.84,27.95,70400.0,23.4852,23.4936,23.3343,23.4265,70400.0
2010-08-17 15:30:00,27.94,27.94,27.64,27.69,181800.0,23.4182,23.4182,23.1667,23.2086,181800.0
2010-08-18 09:30:00,27.67,27.69,27.1,27.38,78700.0,23.1919,23.2086,22.7141,22.9488,78700.0
2010-08-18 10:00:00,27.37,27.56,27.11,27.17,81800.0,22.9404,23.0997,22.7225,22.7728,81800.0
2010-08-18 10:30:00,27.19,27.26,27.09,27.18,78000.0,22.7895,22.8482,22.7057,22.7812,78000.0
2010-08-18 11:00:00,27.19,27.41,27.16,27.37,41100.0,22.7895,22.9739,22.7644,22.9404,41100.0
2010-08-18 11:30:00,27.38,27.45,27.22,27.4,40500.0,22.9488,23.0075,22.8147,22.9656,40500.0
2010-08-18 12:00:00,27.42,27.42,27.31,27.34,35200.0,22.9823,22.9823,22.8901,22.9153,35200.0
2010-08-18 12:30:00,27.32,27.49,27.31,27.41,36000.0,22.8985,23.041,22.8901,22.9739,36000.0
2010-08-18 13:00:00,27.42,27.61,27.39,27.6,51100.0,22.9823,23.1416,22.9572,23.1332,51100.0
2010-08-18 13:30:00,27.59,27.75,27.54,27.66,64300.0,23.1248,23.2589,23.0829,23.1835,64300.0
2010-08-18 14:00:00,27.66,27.83,27.63,27.73,52900.0,23.1835,23.326,23.1583,23.2421,52900.0
2010-08-18 14:30:00,27.75,27.8,27.6,27.67,86500.0,23.2589,23.3008,23.1332,23.1919,86500.0
2010-08-18 15:00:00,27.69,27.76,27.6,27.61,75900.0,23.2086,23.2673,23.1332,23.1416,75900.0
2010-08-18 15:30:00,27.61,27.75,27.59,27.63,221500.0,23.1416,23.2589,23.1248,23.1583,221500.0
2010-08-19 09:30:00,27.44,27.66,27.2,27.37,38600.0,22.9991,23.1835,22.7979,22.9404,38600.0
2010-08-19 10:00:00,27.38,27.38,26.91,27.0,117400.0,22.9488,22.9488,22.5549,22.6303,117400.0
2010-08-19 10:30:00,27.0,27.11,26.98,27.0,90200.0,22.6303,22.7225,22.6135,22.6303,90200.0
2010-08-19 11:00:00,27.01,27.15,26.98,27.04,59000.0,22.6387,22.756,22.6135,22.6638,59000.0
2010-08-19 11:30:00,27.06,27.08,26.63,26.71,78900.0,22.6806,22.6973,22.3202,22.3872,78900.0
2010-08-19 12:00:00,26.71,26.77,26.63,26.69,50600.0,22.3872,22.4375,22.3202,22.3705,50600.0
2010-08-19 12:30:00,26.73,26.78,26.64,26.69,29700.0,22.404,22.4459,22.3286,22.3705,29700.0
2010-08-19 13:00:00,26.7,26.78,26.52,26.6,76700.0,22.3788,22.4459,22.228,22.295,76700.0
2010-08-19 13:30:00,26.6,26.86,26.58,26.78,55400.0,22.295,22.5129,22.2783,22.4459,55400.0
2010-08-19 14:00:00,26.8,26.83,26.66,26.72,54200.0,22.4627,22.4878,22.3453,22.3956,54200.0
2010-08-19 14:30:00,26.72,26.85,26.7,26.84,62100.0,22.3956,22.5046,22.3788,22.4962,62100.0
2010-08-19 15:00:00,26.83,26.93,26.73,26.76,110600.0,22.4878,22.5716,22.404,22.4291,110600.0
2010-08-19 15:30:00,26.77,26.87,26.66,26.76,180300.0,22.4375,22.5213,22.3453,22.4291,180300.0
2010-08-20 09:30:00,26.69,26.69,26.3,26.48,204100.0,22.3705,22.3705,22.0436,22.1944,204100.0
2010-08-20 10:00:00,26.5,26.65,26.47,26.51,69200.0,22.2112,22.3369,22.1861,22.2196,69200.0
2010-08-20 10:30:00,26.52,26.57,26.47,26.52,73600.0,22.228,22.2699,22.1861,22.228,73600.0
2010-08-20 11:00:00,26.51,26.55,26.42,26.47,53000.0,22.2196,22.2531,22.1442,22.1861,53000.0
2010-08-20 11:30:00,26.46,26.48,26.38,26.42,39500.0,22.1777,22.1944,22.1106,22.1442,39500.0
2010-08-20 12:00:00,26.43,26.47,26.29,26.33,55900.0,22.1525,22.1861,22.0352,22.0687,55900.0
2010-08-20 12:30:00,26.34,26.37,26.25,26.26,32000.0,22.0771,22.1022,22.0017,22.0101,32000.0
2010-08-20 13:00:00,26.27,26.43,26.27,26.37,34800.0,22.0184,22.1525,22.0184,22.1022,34800.0
2010-08-20 13:30:00,26.38,26.45,26.37,26.44,33300.0,22.1106,22.1693,22.1022,22.1609,33300.0
2010-08-20 14:00:00,26.44,26.5,26.37,26.37,38200.0,22.1609,22.2112,22.1022,22.1022,38200.0
2010-08-20 14:30:00,26.38,26.57,26.38,26.51,51300.0,22.1106,22.2699,22.1106,22.2196,51300.0
2010-08-20 15:00:00,26.5,26.57,26.44,26.55,60200.0,22.2112,22.2699,22.1609,22.2531,60200.0
2010-08-20 15:30:00,26.55,26.7,26.53,26.6,197600.0,22.2531,22.3788,22.2364,22.295,197600.0
2010-08-23 09:30:00,26.74,27.17,26.7,27.04,71300.0,22.4124,22.7728,22.3788,22.6638,71300.0
2010-08-23 10:00:00,27.06,27.08,26.84,26.87,103300.0,22.6806,22.6973,22.4962,22.5213,103300.0
2010-08-23 10:30:00,26.87,26.92,26.49,26.53,69500.0,22.5213,22.5632,22.2028,22.2364,69500.0
2010-08-23 11:00:00,26.52,26.56,26.43,26.45,81600.0,22.228,22.2615,22.1525,22.1693,81600.0
2010-08-23 11:30:00,26.44,26.62,26.44,26.56,132400.0,22.1609,22.3118,22.1609,22.2615,132400.0
2010-08-23 12:00:00,26.55,26.65,26.52,26.62,38100.0,22.2531,22.3369,22.228,22.3118,38100.0
2010-08-23 12:30:00,26.62,26.66,26.6,26.64,41600.0,22.3118,22.3453,22.295,22.3286,41600.0
2010-08-23 13:00:00,26.64,26.71,26.59,26.67,34400.0,22.3286,22.3872,22.2866,22.3537,34400.0
2010-08-23 13:30:00,26.7,26.75,26.64,26.74,46500.0,22.3788,22.4207,22.3286,22.4124,46500.0
2010-08-23 14:00:00,26.74,26.85,26.7,26.77,76100.0,22.4124,22.5046,22.3788,22.4375,76100.0
2010-08-23 14:30:00,26.78,26.84,26.71,26.77,81000.0,22.4459,22.4962,22.3872,22.4375,81000.0
2010-08-23 15:00:00,26.76,26.79,26.59,26.61,155400.0,22.4291,22.4543,22.2866,22.3034,155400.0
2010-08-23 15:30:00,26.61,26.64,26.47,26.55,215800.0,22.3034,22.3286,22.1861,22.2531,215800.0
2010-08-24 09:30:00,26.13,26.13,25.49,25.65,140400.0,21.9011,21.9011,21.3647,21.4988,140400.0
2010-08-24 10:00:00,25.58,25.79,25.25,25.79,131600.0,21.4401,21.6161,21.1635,21.6161,131600.0
2010-08-24 10:30:00,25.77,25.9,25.63,25.88,64900.0,21.5994,21.7083,21.482,21.6915,64900.0
2010-08-24 11:00:00,25.89,26.02,25.75,25.88,99500.0,21.6999,21.8089,21.5826,21.6915,99500.0
2010-08-24 11:30:00,25.89,26.08,25.88,25.95,67800.0,21.6999,21.8592,21.6915,21.7502,67800.0
2010-08-24 12:00:00,25.96,26.09,25.71,25.73,73200.0,21.7586,21.8676,21.5491,21.5658,73200.0
2010-08-24 12:30:00,25.74,25.8,25.58,25.63,44800.0,21.5742,21.6245,21.4401,21.482,44800.0
2010-08-24 13:00:00,25.64,25.68,25.5,25.68,47000.0,21.4904,21.5239,21.373,21.5239,47000.0
2010-08-24 13:30:00,25.7,25.7,25.41,25.45,42200.0,21.5407,21.5407,21.2976,21.3311,42200.0
2010-08-24 14:00:00,25.45,25.56,25.37,25.39,48400.0,21.3311,21.4233,21.2641,21.2809,48400.0
2010-08-24 14:30:00,25.38,25.52,25.36,25.44,62300.0,21.2725,21.3898,21.2557,21.3228,62300.0
2010-08-24 15:00:00,25.44,25.68,25.39,25.56,125500.0,21.3228,21.5239,21.2809,21.4233,125500.0
2010-08-24 15:30:00,25.55,25.66,25.29,25.32,213700.0,21.415,21.5072,21.197,21.2222,213700.0
2010-08-25 09:30:00,25.01,25.07,24.66,24.77,139100.0,20.9624,21.0126,20.669,20.7612,139100.0
2010-08-25 10:00:00,24.77,25.06,24.63,25.04,155800.0,20.7612,21.0043,20.6439,20.9875,155800.0
2010-08-25 10:30:00,25.04,25.1,24.73,25.02,99700.0,20.9875,21.0378,20.7277,20.9707,99700.0
2010-08-25 11:00:00,25.02,25.26,25.0,25.25,96700.0,20.9707,21.1719,20.954,21.1635,96700.0
2010-08-25 11:30:00,25.23,25.25,25.12,25.2,88500.0,21.1467,21.1635,21.0545,21.1216,88500.0
2010-08-25 12:00:00,25.2,25.26,25.09,25.12,92500.0,21.1216,21.1719,21.0294,21.0545,92500.0
2010-08-25 12:30:00,25.13,25.2,25.04,25.1,84000.0,21.0629,21.1216,20.9875,21.0378,84000.0
2010-08-25 13:00:00,25.1,25.26,25.06,25.19,85900.0,21.0378,21.1719,21.0043,21.1132,85900.0
2010-08-25 13:30:00,25.19,25.35,25.18,25.31,70000.0,21.1132,21.2473,21.1048,21.2138,70000.0
2010-08-25 14:00:00,25.31,25.46,25.3,25.46,92100.0,21.2138,21.3395,21.2054,21.3395,92100.0
2010-08-25 14:30:00,25.45,25.83,25.42,25.82,200000.0,21.3311,21.6496,21.306,21.6413,200000.0
2010-08-25 15:00:00,25.83,25.89,25.66,25.71,187500.0,21.6496,21.6999,21.5072,21.5491,187500.0
2010-08-25 15:30:00,25.7,26.09,25.7,25.94,320000.0,21.5407,21.8676,21.5407,21.7418,320000.0
2010-08-26 09:30:00,26.1,26.47,26.06,26.24,99400.0,21.8759,22.1861,21.8424,21.9933,99400.0
2010-08-26 10:00:00,26.23,26.57,26.19,26.47,162100.0,21.9849,22.2699,21.9514,22.1861,162100.0
2010-08-26 10:30:00,26.48,26.72,26.42,26.64,208400.0,22.1944,22.3956,22.1442,22.3286,208400.0
2010-08-26 11:00:00,26.63,26.63,26.09,26.19,165800.0,22.3202,22.3202,21.8676,21.9514,165800.0
2010-08-26 11:30:00,26.17,26.23,26.01,26.11,54900.0,21.9346,21.9849,21.8005,21.8843,54900.0
2010-08-26 12:00:00,26.09,26.17,25.95,26.1,61500.0,21.8676,21.9346,21.7502,21.8759,61500.0
2010-08-26 12:30:00,26.11,26.22,25.9,26.05,87900.0,21.8843,21.9765,21.7083,21.834,87900.0
2010-08-26 13:00:00,26.05,26.06,25.95,26.0,118600.0,21.834,21.8424,21.7502,21.7921,118600.0
2010-08-26 13:30:00,26.0,26.26,25.97,26.19,191200.0,21.7921,22.0101,21.767,21.9514,191200.0
2010-08-26 14:00:00,26.18,26.25,26.04,26.09,224400.0,21.943,22.0017,21.8257,21.8676,224400.0
2010-08-26 14:30:00,26.06,26.15,25.65,25.65,133900.0,21.8424,21.9179,21.4988,21.4988,133900.0
2010-08-26 15:00:00,25.68,25.91,25.59,25.87,156900.0,21.5239,21.7167,21.4485,21.6832,156900.0
2010-08-26 15:30:00,25.84,25.94,25.77,25.81,429300.0,21.658,21.7418,21.5994,21.6329,429300.0
2010-08-27 09:30:00,26.08,26.09,25.51,25.53,59600.0,21.8592,21.8676,21.3814,21.3982,59600.0
2010-08-27 10:00:00,25.54,25.85,25.23,25.7,108000.0,21.4066,21.6664,21.1467,21.5407,108000.0
2010-08-27 10:30:00,25.7,25.81,25.55,25.63,56300.0,21.5407,21.6329,21.415,21.482,56300.0
2010-08-27 11:00:00,25.63,26.07,25.63,26.02,66300.0,21.482,21.8508,21.482,21.8089,66300.0
2010-08-27 11:30:00,26.02,26.08,25.88,26.01,33400.0,21.8089,21.8592,21.6915,21.8005,33400.0
2010-08-27 12:00:00,26.04,26.16,25.95,26.1,69600.0,21.8257,21.9262,21.7502,21.8759,69600.0
2010-08-27 12:30:00,26.11,26.15,25.86,25.93,97500.0,21.8843,21.9179,21.6748,21.7335,97500.0
2010-08-27 13:00:00,25.95,26.14,25.88,26.14,41700.0,21.7502,21.9095,21.6915,21.9095,41700.0
2010-08-27 13:30:00,26.14,26.36,26.14,26.36,38100.0,21.9095,22.0939,21.9095,22.0939,38100.0
2010-08-27 14:00:00,26.36,26.46,26.22,26.45,75200.0,22.0939,22.1777,21.9765,22.1693,75200.0
2010-08-27 14:30:00,26.46,26.51,26.38,26.4,62200.0,22.1777,22.2196,22.1106,22.1274,62200.0
2010-08-27 15:00:00,26.41,26.55,26.35,26.5,89500.0,22.1358,22.2531,22.0855,22.2112,89500.0
2010-08-27 15:30:00,26.52,26.53,26.41,26.49,165600.0,22.228,22.2364,22.1358,22.2028,165600.0
2010-08-30 09:30:00,26.41,26.65,26.22,26.24,57000.0,22.1358,22.3369,21.9765,21.9933,57000.0
2010-08-30 10:00:00,26.22,26.27,25.75,25.76,58000.0,21.9765,22.0184,21.5826,21.591,58000.0
2010-08-30 10:30:00,25.75,25.87,25.65,25.8,102100.0,21.5826,21.6832,21.4988,21.6245,102100.0
2010-08-30 11:00:00,25.81,25.81,25.54,25.58,111400.0,21.6329,21.6329,21.4066,21.4401,111400.0
2010-08-30 11:30:00,25.59,25.7,25.5,25.63,78900.0,21.4485,21.5407,21.373,21.482,78900.0
2010-08-30 12:00:00,25.64,25.66,25.52,25.56,44500.0,21.4904,21.5072,21.3898,21.4233,44500.0
2010-08-30 12:30:00,25.57,25.79,25.53,25.65,51200.0,21.4317,21.6161,21.3982,21.4988,51200.0
2010-08-30 13:00:00,25.64,25.75,25.47,25.48,23800.0,21.4904,21.5826,21.3479,21.3563,23800.0
2010-08-30 13:30:00,25.48,25.57,25.35,25.36,48800.0,21.3563,21.4317,21.2473,21.2557,48800.0
2010-08-30 14:00:00,25.36,25.45,25.16,25.23,98700.0,21.2557,21.3311,21.0881,21.1467,98700.0
2010-08-30 14:30:00,25.23,25.37,25.18,25.29,58200.0,21.1467,21.2641,21.1048,21.197,58200.0
2010-08-30 15:00:00,25.3,25.38,25.23,25.28,89700.0,21.2054,21.2725,21.1467,21.1887,89700.0
2010-08-30 15:30:00,25.28,25.34,25.04,25.08,205100.0,21.1887,21.2389,20.9875,21.021,205100.0
2010-08-31 09:30:00,24.97,25.24,24.75,25.06,139800.0,20.9288,21.1551,20.7444,21.0043,139800.0
2010-08-31 10:00:00,25.1,25.58,25.08,25.44,89700.0,21.0378,21.4401,21.021,21.3228,89700.0
2010-08-31 10:30:00,25.46,25.56,25.15,25.44,77800.0,21.3395,21.4233,21.0797,21.3228,77800.0
2010-08-31 11:00:00,25.46,25.56,25.3,25.45,122200.0,21.3395,21.4233,21.2054,21.3311,122200.0
2010-08-31 11:30:00,25.44,25.59,25.38,25.44,84900.0,21.3228,21.4485,21.2725,21.3228,84900.0
2010-08-31 12:00:00,25.45,25.51,25.28,25.29,53800.0,21.3311,21.3814,21.1887,21.197,53800.0
2010-08-31 12:30:00,25.3,25.41,25.13,25.14,60100.0,21.2054,21.2976,21.0629,21.0713,60100.0
2010-08-31 13:00:00,25.13,25.23,25.11,25.21,84900.0,21.0629,21.1467,21.0462,21.13,84900.0
2010-08-31 13:30:00,25.22,25.29,25.15,25.26,52900.0,21.1384,21.197,21.0797,21.1719,52900.0
2010-08-31 14:00:00,25.25,25.32,24.9,24.95,71500.0,21.1635,21.2222,20.8702,20.9121,71500.0
2010-08-31 14:30:00,24.94,24.97,24.75,24.81,98600.0,20.9037,20.9288,20.7444,20.7947,98600.0
2010-08-31 15:00:00,24.81,24.93,24.8,24.84,116300.0,20.7947,20.8953,20.7863,20.8199,116300.0
2010-08-31 15:30:00,24.86,24.98,24.85,24.91,374400.0,20.8366,20.9372,20.8282,20.8785,374400.0
2010-09-01 09:30:00,24.99,25.63,24.98,25.63,155000.0,20.9456,21.482,20.9372,21.482,155000.0
2010-09-01 10:00:00,25.58,25.89,25.56,25.8,107600.0,21.4401,21.6999,21.4233,21.6245,107600.0
2010-09-01 10:30:00,25.8,25.94,25.68,25.93,87100.0,21.6245,21.7418,21.5239,21.7335,87100.0
2010-09-01 11:00:00,25.94,25.97,25.68,25.78,77500.0,21.7418,21.767,21.5239,21.6077,77500.0
2010-09-01 11:30:00,25.82,25.99,25.82,25.82,52900.0,21.6413,21.7837,21.6413,21.6413,52900.0
2010-09-01 12:00:00,25.83,25.89,25.6,25.65,59900.0,21.6496,21.6999,21.4569,21.4988,59900.0
2010-09-01 12:30:00,25.62,25.67,25.55,25.58,55500.0,21.4736,21.5155,21.415,21.4401,55500.0
2010-09-01 13:00:00,25.6,25.63,25.53,25.54,59400.0,21.4569,21.482,21.3982,21.4066,59400.0
2010-09-01 13:30:00,25.55,25.73,25.54,25.69,63400.0,21.415,21.5658,21.4066,21.5323,63400.0
2010-09-01 14:00:00,25.7,25.72,25.52,25.55,92400.0,21.5407,21.5574,21.3898,21.415,92400.0
2010-09-01 14:30:00,25.57,25.62,25.51,25.53,84100.0,21.4317,21.4736,21.3814,21.3982,84100.0
2010-09-01 15:00:00,25.53,25.62,25.47,25.51,141100.0,21.3982,21.4736,21.3479,21.3814,141100.0
2010-09-01 15:30:00,25.51,25.69,25.5,25.61,211000.0,21.3814,21.5323,21.373,21.4652,211000.0
2010-09-02 09:30:00,25.77,25.87,25.46,25.87,101000.0,21.5994,21.6832,21.3395,21.6832,101000.0
2010-09-02 10:00:00,25.88,25.93,25.51,25.82,104900.0,21.6915,21.7335,21.3814,21.6413,104900.0
2010-09-02 10:30:00,25.82,25.88,25.67,25.85,100700.0,21.6413,21.6915,21.5155,21.6664,100700.0
2010-09-02 11:00:00,25.87,25.96,25.58,25.61,66500.0,21.6832,21.7586,21.4401,21.4652,66500.0
2010-09-02 11:30:00,25.61,25.78,25.6,25.62,44400.0,21.4652,21.6077,21.4569,21.4736,44400.0
2010-09-02 12:00:00,25.62,25.74,25.61,25.73,35300.0,21.4736,21.5742,21.4652,21.5658,35300.0
2010-09-02 12:30:00,25.73,25.86,25.66,25.7,45100.0,21.5658,21.6748,21.5072,21.5407,45100.0
2010-09-02 13:00:00,25.68,25.7,25.46,25.47,43800.0,21.5239,21.5407,21.3395,21.3479,43800.0
2010-09-02 13:30:00,25.47,25.55,25.42,25.45,92100.0,21.3479,21.415,21.306,21.3311,92100.0
2010-09-02 14:00:00,25.45,25.58,25.29,25.35,152900.0,21.3311,21.4401,21.197,21.2473,152900.0
2010-09-02 14:30:00,25.35,25.61,25.35,25.59,63600.0,21.2473,21.4652,21.2473,21.4485,63600.0
2010-09-02 15:00:00,25.59,25.65,25.51,25.65,160600.0,21.4485,21.4988,21.3814,21.4988,160600.0
2010-09-02 15:30:00,25.65,25.66,25.55,25.58,274700.0,21.4988,21.5072,21.415,21.4401,274700.0
2010-09-03 09:30:00,26.03,26.39,25.77,26.36,194100.0,21.8173,22.119,21.5994,22.0939,194100.0
2010-09-03 10:00:00,26.34,26.34,25.96,25.99,137700.0,22.0771,22.0771,21.7586,21.7837,137700.0
2010-09-03 10:30:00,26.03,26.14,25.81,26.07,118100.0,21.8173,21.9095,21.6329,21.8508,118100.0
2010-09-03 11:00:00,26.07,26.41,26.03,26.35,97600.0,21.8508,22.1358,21.8173,22.0855,97600.0
2010-09-03 11:30:00,26.31,26.43,26.26,26.41,89100.0,22.052,22.1525,22.0101,22.1358,89100.0
2010-09-03 12:00:00,26.4,26.67,26.38,26.62,76100.0,22.1274,22.3537,22.1106,22.3118,76100.0
2010-09-03 12:30:00,26.64,26.76,26.6,26.74,61400.0,22.3286,22.4291,22.295,22.4124,61400.0
2010-09-03 13:00:00,26.76,26.9,26.73,26.88,87100.0,22.4291,22.5465,22.404,22.5297,87100.0
2010-09-03 13:30:00,26.88,26.94,26.81,26.9,55100.0,22.5297,22.58,22.471,22.5465,55100.0
2010-09-03 14:00:00,26.9,26.98,26.83,26.94,78400.0,22.5465,22.6135,22.4878,22.58,78400.0
2010-09-03 14:30:00,26.94,27.0,26.74,26.74,84400.0,22.58,22.6303,22.4124,22.4124,84400.0
2010-09-03 15:00:00,26.74,26.75,26.61,26.7,100800.0,22.4124,22.4207,22.3034,22.3788,100800.0
2010-09-03 15:30:00,26.71,26.77,26.62,26.71,126800.0,22.3872,22.4375,22.3118,22.3872,126800.0
2010-09-07 09:30:00,26.46,26.57,25.82,25.82,106200.0,22.1777,22.2699,21.6413,21.6413,106200.0
2010-09-07 10:00:00,25.82,26.03,25.74,25.99,123600.0,21.6413,21.8173,21.5742,21.7837,123600.0
2010-09-07 10:30:00,25.95,26.03,25.82,26.02,106700.0,21.7502,21.8173,21.6413,21.8089,106700.0
2010-09-07 11:00:00,26.03,26.33,25.97,26.31,144600.0,21.8173,22.0687,21.767,22.052,144600.0
2010-09-07 11:30:00,26.3,26.34,26.1,26.25,75600.0,22.0436,22.0771,21.8759,22.0017,75600.0
2010-09-07 12:00:00,26.26,26.26,26.03,26.06,37600.0,22.0101,22.0101,21.8173,21.8424,37600.0
2010-09-07 12:30:00,26.05,26.1,26.01,26.09,38800.0,21.834,21.8759,21.8005,21.8676,38800.0
2010-09-07 13:00:00,26.09,26.1,25.95,26.0,41600.0,21.8676,21.8759,21.7502,21.7921,41600.0
2010-09-07 13:30:00,26.0,26.1,25.97,26.06,40100.0,21.7921,21.8759,21.767,21.8424,40100.0
2010-09-07 14:00:00,26.09,26.12,25.98,26.0,62300.0,21.8676,21.8927,21.7754,21.7921,62300.0
2010-09-07 14:30:00,26.0,26.03,25.89,25.95,92200.0,21.7921,21.8173,21.6999,21.7502,92200.0
2010-09-07 15:00:00,25.96,26.04,25.92,26.01,137000.0,21.7586,21.8257,21.7251,21.8005,137000.0
2010-09-07 15:30:00,26.0,26.05,25.94,25.98,203700.0,21.7921,21.834,21.7418,21.7754,203700.0
2010-09-08 09:30:00,25.98,26.38,25.88,26.35,105000.0,21.7754,22.1106,21.6915,22.0855,105000.0
2010-09-08 10:00:00,26.34,26.62,26.34,26.4,139500.0,22.0771,22.3118,22.0771,22.1274,139500.0
2010-09-08 10:30:00,26.41,26.56,26.41,26.5,73900.0,22.1358,22.2615,22.1358,22.2112,73900.0
2010-09-08 11:00:00,26.5,26.68,26.5,26.63,85400.0,22.2112,22.3621,22.2112,22.3202,85400.0
2010-09-08 11:30:00,26.63,26.73,26.57,26.61,85600.0,22.3202,22.404,22.2699,22.3034,85600.0
2010-09-08 12:00:00,26.59,26.7,26.51,26.66,33200.0,22.2866,22.3788,22.2196,22.3453,33200.0
2010-09-08 12:30:00,26.67,26.68,26.4,26.49,102600.0,22.3537,22.3621,22.1274,22.2028,102600.0
2010-09-08 13:00:00,26.49,26.52,26.38,26.5,31700.0,22.2028,22.228,22.1106,22.2112,31700.0
2010-09-08 13:30:00,26.52,26.53,26.3,26.49,43700.0,22.228,22.2364,22.0436,22.2028,43700.0
2010-09-08 14:00:00,26.46,26.46,26.22,26.41,71300.0,22.1777,22.1777,21.9765,22.1358,71300.0
2010-09-08 14:30:00,26.42,26.5,26.37,26.48,75000.0,22.1442,22.2112,22.1022,22.1944,75000.0
2010-09-08 15:00:00,26.47,26.72,26.46,26.59,192100.0,22.1861,22.3956,22.1777,22.2866,192100.0
2010-09-08 15:30:00,26.59,26.67,26.45,26.52,316600.0,22.2866,22.3537,22.1693,22.228,316600.0
2010-09-09 09:30:00,26.82,26.99,26.36,26.38,74300.0,22.4794,22.6219,22.0939,22.1106,74300.0
2010-09-09 10:00:00,26.39,26.44,26.29,26.42,41400.0,22.119,22.1609,22.0352,22.1442,41400.0
2010-09-09 10:30:00,26.42,26.5,26.33,26.45,40000.0,22.1442,22.2112,22.0687,22.1693,40000.0
2010-09-09 11:00:00,26.46,26.68,26.44,26.67,35700.0,22.1777,22.3621,22.1609,22.3537,35700.0
2010-09-09 11:30:00,26.66,26.7,26.5,26.55,24500.0,22.3453,22.3788,22.2112,22.2531,24500.0
2010-09-09 12:00:00,26.55,26.65,26.44,26.5,31100.0,22.2531,22.3369,22.1609,22.2112,31100.0
2010-09-09 12:30:00,26.5,26.52,26.32,26.32,21900.0,22.2112,22.228,22.0603,22.0603,21900.0
2010-09-09 13:00:00,26.31,26.44,26.28,26.29,45500.0,22.052,22.1609,22.0268,22.0352,45500.0
2010-09-09 13:30:00,26.3,26.5,26.25,26.38,54100.0,22.0436,22.2112,22.0017,22.1106,54100.0
2010-09-09 14:00:00,26.38,26.5,26.31,26.43,75800.0,22.1106,22.2112,22.052,22.1525,75800.0
2010-09-09 14:30:00,26.43,26.51,26.4,26.5,62300.0,22.1525,22.2196,22.1274,22.2112,62300.0
2010-09-09 15:00:00,26.51,26.53,26.45,26.51,55500.0,22.2196,22.2364,22.1693,22.2196,55500.0
2010-09-09 15:30:00,26.51,26.53,26.4,26.44,153000.0,22.2196,22.2364,22.1274,22.1609,153000.0
2010-09-10 09:30:00,26.45,26.71,26.2,26.68,56200.0,22.1693,22.3872,21.9598,22.3621,56200.0
2010-09-10 10:00:00,26.69,26.74,26.59,26.66,43700.0,22.3705,22.4124,22.2866,22.3453,43700.0
2010-09-10 10:30:00,26.69,26.72,26.55,26.55,64100.0,22.3705,22.3956,22.2531,22.2531,64100.0
2010-09-10 11:00:00,26.58,26.73,26.53,26.71,49200.0,22.2783,22.404,22.2364,22.3872,49200.0
2010-09-10 11:30:00,26.71,26.72,26.49,26.51,37200.0,22.3872,22.3956,22.2028,22.2196,37200.0
2010-09-10 12:00:00,26.51,26.61,26.36,26.58,39300.0,22.2196,22.3034,22.0939,22.2783,39300.0
2010-09-10 12:30:00,26.57,26.65,26.56,26.56,28700.0,22.2699,22.3369,22.2615,22.2615,28700.0
2010-09-10 13:00:00,26.56,26.6,26.4,26.41,36600.0,22.2615,22.295,22.1274,22.1358,36600.0
2010-09-10 13:30:00,26.42,26.61,26.39,26.61,53200.0,22.1442,22.3034,22.119,22.3034,53200.0
2010-09-10 14:00:00,26.62,26.73,26.55,26.72,50000.0,22.3118,22.404,22.2531,22.3956,50000.0
2010-09-10 14:30:00,26.7,26.71,26.58,26.61,46000.0,22.3788,22.3872,22.2783,22.3034,46000.0
2010-09-10 15:00:00,26.62,26.63,26.53,26.6,22200.0,22.3118,22.3202,22.2364,22.295,22200.0
2010-09-10 15:30:00,26.6,26.62,26.5,26.56,99100.0,22.295,22.3118,22.2112,22.2615,99100.0
2010-09-13 09:30:00,26.89,27.22,26.71,26.82,62900.0,22.5381,22.8147,22.3872,22.4794,62900.0
2010-09-13 10:00:00,26.81,27.13,26.8,27.06,116800.0,22.471,22.7392,22.4627,22.6806,116800.0
2010-09-13 10:30:00,27.07,27.19,27.07,27.1,84800.0,22.689,22.7895,22.689,22.7141,84800.0
2010-09-13 11:00:00,27.09,27.27,27.07,27.25,45600.0,22.7057,22.8566,22.689,22.8398,45600.0
2010-09-13 11:30:00,27.23,27.26,27.07,27.25,47900.0,22.8231,22.8482,22.689,22.8398,47900.0
2010-09-13 12:00:00,27.24,27.24,26.91,26.95,51700.0,22.8314,22.8314,22.5549,22.5884,51700.0
2010-09-13 12:30:00,26.95,27.07,26.92,26.93,43500.0,22.5884,22.689,22.5632,22.5716,43500.0
2010-09-13 13:00:00,26.94,27.09,26.92,27.05,36600.0,22.58,22.7057,22.5632,22.6722,36600.0
2010-09-13 13:30:00,27.06,27.16,27.01,27.06,42100.0,22.6806,22.7644,22.6387,22.6806,42100.0
2010-09-13 14:00:00,27.06,27.24,27.06,27.24,54800.0,22.6806,22.8314,22.6806,22.8314,54800.0
2010-09-13 14:30:00,27.21,27.29,27.09,27.28,72500.0,22.8063,22.8734,22.7057,22.865,72500.0
2010-09-13 15:00:00,27.27,27.28,27.16,27.22,122400.0,22.8566,22.865,22.7644,22.8147,122400.0
2010-09-13 15:30:00,27.22,27.33,27.14,27.21,171400.0,22.8147,22.9069,22.7476,22.8063,171400.0
2010-09-14 09:30:00,27.09,27.27,26.78,27.0,73700.0,22.7057,22.8566,22.4459,22.6303,73700.0
2010-09-14 10:00:00,27.01,27.49,26.92,27.25,465400.0,22.6387,23.041,22.5632,22.8398,465400.0
2010-09-14 10:30:00,27.27,27.4,27.2,27.3,55000.0,22.8566,22.9656,22.7979,22.8817,55000.0
2010-09-14 11:00:00,27.28,27.31,27.14,27.21,67700.0,22.865,22.8901,22.7476,22.8063,67700.0
2010-09-14 11:30:00,27.23,27.3,27.2,27.26,38500.0,22.8231,22.8817,22.7979,22.8482,38500.0
2010-09-14 12:00:00,27.26,27.3,27.12,27.19,49700.0,22.8482,22.8817,22.7309,22.7895,49700.0
2010-09-14 12:30:00,27.18,27.19,26.97,27.02,98900.0,22.7812,22.7895,22.6051,22.6471,98900.0
2010-09-14 13:00:00,27.02,27.13,26.99,27.13,63300.0,22.6471,22.7392,22.6219,22.7392,63300.0
2010-09-14 13:30:00,27.12,27.23,27.06,27.17,51600.0,22.7309,22.8231,22.6806,22.7728,51600.0
2010-09-14 14:00:00,27.18,27.2,27.05,27.07,42700.0,22.7812,22.7979,22.6722,22.689,42700.0
2010-09-14 14:30:00,27.07,27.2,27.05,27.06,42000.0,22.689,22.7979,22.6722,22.6806,42000.0
2010-09-14 15:00:00,27.06,27.12,26.99,27.0,57800.0,22.6806,22.7309,22.6219,22.6303,57800.0
2010-09-14 15:30:00,27.0,27.09,26.9,26.95,229700.0,22.6303,22.7057,22.5465,22.5884,229700.0
2010-09-15 09:30:00,26.92,26.95,26.53,26.9,92800.0,22.5632,22.5884,22.2364,22.5465,92800.0
2010-09-15 10:00:00,26.9,27.11,26.84,27.02,64600.0,22.5465,22.7225,22.4962,22.6471,64600.0
2010-09-15 10:30:00,27.03,27.07,26.84,27.07,41400.0,22.6554,22.689,22.4962,22.689,41400.0
2010-09-15 11:00:00,27.06,27.19,27.0,27.16,57900.0,22.6806,22.7895,22.6303,22.7644,57900.0
2010-09-15 11:30:00,27.15,27.38,27.14,27.3,49400.0,22.756,22.9488,22.7476,22.8817,49400.0
2010-09-15 12:00:00,27.3,27.49,27.29,27.42,44600.0,22.8817,23.041,22.8734,22.9823,44600.0
2010-09-15 12:30:00,27.42,27.49,27.42,27.47,25700.0,22.9823,23.041,22.9823,23.0242,25700.0
2010-09-15 13:00:00,27.47,27.54,27.47,27.52,50900.0,23.0242,23.0829,23.0242,23.0661,50900.0
2010-09-15 13:30:00,27.5,27.51,27.42,27.47,27300.0,23.0494,23.0577,22.9823,23.0242,27300.0
2010-09-15 14:00:00,27.47,27.48,27.37,27.37,25400.0,23.0242,23.0326,22.9404,22.9404,25400.0
2010-09-15 14:30:00,27.37,27.37,27.19,27.22,52300.0,22.9404,22.9404,22.7895,22.8147,52300.0
2010-09-15 15:00:00,27.22,27.55,27.2,27.5,107200.0,22.8147,23.0913,22.7979,23.0494,107200.0
2010-09-15 15:30:00,27.49,27.52,27.33,27.36,179600.0,23.041,23.0661,22.9069,22.932,179600.0
2010-09-16 09:30:00,27.21,27.36,26.77,27.23,129400.0,22.8063,22.932,22.4375,22.8231,129400.0
2010-09-16 10:00:00,27.19,27.38,27.11,27.21,71200.0,22.7895,22.9488,22.7225,22.8063,71200.0
2010-09-16 10:30:00,27.22,27.3,27.17,27.17,167100.0,22.8147,22.8817,22.7728,22.7728,167100.0
2010-09-16 11:00:00,27.18,27.24,27.08,27.1,38500.0,22.7812,22.8314,22.6973,22.7141,38500.0
2010-09-16 11:30:00,27.11,27.12,26.94,26.97,43000.0,22.7225,22.7309,22.58,22.6051,43000.0
2010-09-16 12:00:00,26.95,26.96,26.89,26.95,36100.0,22.5884,22.5968,22.5381,22.5884,36100.0
2010-09-16 12:30:00,26.95,26.98,26.9,26.92,26200.0,22.5884,22.6135,22.5465,22.5632,26200.0
2010-09-16 13:00:00,26.92,26.92,26.79,26.83,91600.0,22.5632,22.5632,22.4543,22.4878,91600.0
2010-09-16 13:30:00,26.83,26.86,26.74,26.79,56900.0,22.4878,22.5129,22.4124,22.4543,56900.0
2010-09-16 14:00:00,26.8,26.94,26.76,26.9,49200.0,22.4627,22.58,22.4291,22.5465,49200.0
2010-09-16 14:30:00,26.89,27.0,26.85,26.86,41100.0,22.5381,22.6303,22.5046,22.5129,41100.0
2010-09-16 15:00:00,26.86,26.94,26.85,26.91,46900.0,22.5129,22.58,22.5046,22.5549,46900.0
2010-09-16 15:30:00,26.92,26.98,26.85,26.9,128000.0,22.5632,22.6135,22.5046,22.5465,128000.0
2010-09-17 09:30:00,27.72,27.89,27.04,27.34,556400.0,23.2338,23.3762,22.6638,22.9153,556400.0
2010-09-17 10:00:00,27.34,27.81,27.32,27.63,189800.0,22.9153,23.3092,22.8985,23.1583,189800.0
2010-09-17 10:30:00,27.64,27.93,27.57,27.81,98700.0,23.1667,23.4098,23.108,23.3092,98700.0
2010-09-17 11:00:00,27.8,27.99,27.75,27.82,127100.0,23.3008,23.4601,23.2589,23.3176,127100.0
2010-09-17 11:30:00,27.83,28.09,27.81,28.02,113600.0,23.326,23.5439,23.3092,23.4852,113600.0
2010-09-17 12:00:00,28.03,28.16,28.0,28.16,48200.0,23.4936,23.6026,23.4684,23.6026,48200.0
2010-09-17 12:30:00,28.16,28.27,28.13,28.14,94600.0,23.6026,23.6947,23.5774,23.5858,94600.0
2010-09-17 13:00:00,28.12,28.28,28.11,28.26,76900.0,23.569,23.7031,23.5606,23.6864,76900.0
2010-09-17 13:30:00,28.26,28.28,28.02,28.16,86700.0,23.6864,23.7031,23.4852,23.6026,86700.0
2010-09-17 14:00:00,28.15,28.24,28.1,28.21,79000.0,23.5942,23.6696,23.5523,23.6445,79000.0
2010-09-17 14:30:00,28.2,28.27,28.05,28.05,96600.0,23.6361,23.6947,23.5104,23.5104,96600.0
2010-09-17 15:00:00,28.06,28.23,28.02,28.04,162400.0,23.5187,23.6612,23.4852,23.502,162400.0
2010-09-17 15:30:00,28.04,28.12,27.98,28.0,268400.0,23.502,23.569,23.4517,23.4684,268400.0
2010-09-20 09:30:00,28.05,28.15,27.7,28.15,126500.0,23.5104,23.5942,23.217,23.5942,126500.0
2010-09-20 10:00:00,28.15,28.51,28.13,28.43,116900.0,23.5942,23.8959,23.5774,23.8289,116900.0
2010-09-20 10:30:00,28.43,28.63,28.38,28.61,95500.0,23.8289,23.9965,23.7869,23.9797,95500.0
2010-09-20 11:00:00,28.61,28.71,28.6,28.64,74200.0,23.9797,24.0635,23.9713,24.0049,74200.0
2010-09-20 11:30:00,28.65,28.75,28.52,28.61,55500.0,24.0132,24.0971,23.9043,23.9797,55500.0
2010-09-20 12:00:00,28.62,28.62,28.46,28.52,64700.0,23.9881,23.9881,23.854,23.9043,64700.0
2010-09-20 12:30:00,28.53,28.68,28.52,28.6,57300.0,23.9127,24.0384,23.9043,23.9713,57300.0
2010-09-20 13:00:00,28.61,28.62,28.45,28.49,35600.0,23.9797,23.9881,23.8456,23.8791,35600.0
2010-09-20 13:30:00,28.5,28.56,28.46,28.48,44800.0,23.8875,23.9378,23.854,23.8708,44800.0
2010-09-20 14:00:00,28.49,28.57,28.44,28.5,44000.0,23.8791,23.9462,23.8372,23.8875,44000.0
2010-09-20 14:30:00,28.5,28.65,28.48,28.58,62300.0,23.8875,24.0132,23.8708,23.9546,62300.0
2010-09-20 15:00:00,28.58,28.71,28.57,28.6,95600.0,23.9546,24.0635,23.9462,23.9713,95600.0
2010-09-20 15:30:00,28.6,28.82,28.6,28.69,241300.0,23.9713,24.1557,23.9713,24.0468,241300.0
2010-09-21 09:30:00,28.83,28.86,28.5,28.5,64400.0,24.1641,24.1893,23.8875,23.8875,64400.0
2010-09-21 10:00:00,28.53,28.74,28.5,28.7,33100.0,23.9127,24.0887,23.8875,24.0552,33100.0
2010-09-21 10:30:00,28.72,28.79,28.68,28.78,60700.0,24.0719,24.1306,24.0384,24.1222,60700.0
2010-09-21 11:00:00,28.77,28.83,28.65,28.65,42400.0,24.1138,24.1641,24.0132,24.0132,42400.0
2010-09-21 11:30:00,28.64,28.67,28.55,28.59,52300.0,24.0049,24.03,23.9294,23.963,52300.0
2010-09-21 12:00:00,28.59,28.6,28.43,28.44,37800.0,23.963,23.9713,23.8289,23.8372,37800.0
2010-09-21 12:30:00,28.43,28.45,28.28,28.3,48700.0,23.8289,23.8456,23.7031,23.7199,48700.0
2010-09-21 13:00:00,28.3,28.33,28.18,28.28,56000.0,23.7199,23.745,23.6193,23.7031,56000.0
2010-09-21 13:30:00,28.29,28.29,28.17,28.21,33600.0,23.7115,23.7115,23.6109,23.6445,33600.0
2010-09-21 14:00:00,28.22,28.35,28.12,28.24,62200.0,23.6528,23.7618,23.569,23.6696,62200.0
2010-09-21 14:30:00,28.24,28.43,28.15,28.17,132500.0,23.6696,23.8289,23.5942,23.6109,132500.0
2010-09-21 15:00:00,28.19,28.3,28.13,28.18,124800.0,23.6277,23.7199,23.5774,23.6193,124800.0
2010-09-21 15:30:00,28.17,28.18,27.94,28.07,224900.0,23.6109,23.6193,23.4182,23.5271,224900.0
2010-09-22 09:30:00,27.84,28.26,27.67,27.85,111900.0,23.3343,23.6864,23.1919,23.3427,111900.0
2010-09-22 10:00:00,27.83,27.83,27.52,27.54,93800.0,23.326,23.326,23.0661,23.0829,93800.0
2010-09-22 10:30:00,27.54,27.55,27.25,27.54,149500.0,23.0829,23.0913,22.8398,23.0829,149500.0
2010-09-22 11:00:00,27.54,27.56,27.26,27.29,104900.0,23.0829,23.0997,22.8482,22.8734,104900.0
2010-09-22 11:30:00,27.29,27.29,27.15,27.23,87800.0,22.8734,22.8734,22.756,22.8231,87800.0
2010-09-22 12:00:00,27.24,27.33,27.18,27.21,51300.0,22.8314,22.9069,22.7812,22.8063,51300.0
2010-09-22 12:30:00,27.21,27.23,27.11,27.16,44300.0,22.8063,22.8231,22.7225,22.7644,44300.0
2010-09-22 13:00:00,27.15,27.2,26.98,27.11,82900.0,22.756,22.7979,22.6135,22.7225,82900.0
2010-09-22 13:30:00,27.13,27.35,27.13,27.29,74800.0,22.7392,22.9236,22.7392,22.8734,74800.0
2010-09-22 14:00:00,27.3,27.36,27.23,27.25,41800.0,22.8817,22.932,22.8231,22.8398,41800.0
2010-09-22 14:30:00,27.25,27.42,27.25,27.39,52800.0,22.8398,22.9823,22.8398,22.9572,52800.0
2010-09-22 15:00:00,27.38,27.41,27.24,27.25,50700.0,22.9488,22.9739,22.8314,22.8398,50700.0
2010-09-22 15:30:00,27.26,27.35,27.22,27.32,107300.0,22.8482,22.9236,22.8147,22.8985,107300.0
2010-09-23 09:30:00,26.95,26.95,26.53,26.57,97300.0,22.5884,22.5884,22.2364,22.2699,97300.0
2010-09-23 10:00:00,26.58,26.99,26.58,26.7,108300.0,22.2783,22.6219,22.2783,22.3788,108300.0
2010-09-23 10:30:00,26.72,26.82,26.64,26.67,84300.0,22.3956,22.4794,22.3286,22.3537,84300.0
2010-09-23 11:00:00,26.67,26.71,26.5,26.68,77800.0,22.3537,22.3872,22.2112,22.3621,77800.0
2010-09-23 11:30:00,26.68,26.79,26.58,26.7,85500.0,22.3621,22.4543,22.2783,22.3788,85500.0
2010-09-23 12:00:00,26.7,26.77,26.68,26.71,54600.0,22.3788,22.4375,22.3621,22.3872,54600.0
2010-09-23 12:30:00,26.73,26.78,26.68,26.71,39100.0,22.404,22.4459,22.3621,22.3872,39100.0
2010-09-23 13:00:00,26.71,26.75,26.57,26.6,30800.0,22.3872,22.4207,22.2699,22.295,30800.0
2010-09-23 13:30:00,26.57,26.61,26.39,26.57,74000.0,22.2699,22.3034,22.119,22.2699,74000.0
2010-09-23 14:00:00,26.57,26.58,26.48,26.53,106900.0,22.2699,22.2783,22.1944,22.2364,106900.0
2010-09-23 14:30:00,26.54,26.55,26.3,26.34,94900.0,22.2447,22.2531,22.0436,22.0771,94900.0
2010-09-23 15:00:00,26.38,26.45,26.25,26.25,106000.0,22.1106,22.1693,22.0017,22.0017,106000.0
2010-09-23 15:30:00,26.26,26.28,26.11,26.18,220500.0,22.0101,22.0268,21.8843,21.943,220500.0
2010-09-24 09:30:00,26.63,26.78,26.48,26.51,144800.0,22.3202,22.4459,22.1944,22.2196,144800.0
2010-09-24 10:00:00,26.51,26.82,26.49,26.72,88800.0,22.2196,22.4794,22.2028,22.3956,88800.0
2010-09-24 10:30:00,26.72,26.79,26.67,26.76,60100.0,22.3956,22.4543,22.3537,22.4291,60100.0
2010-09-24 11:00:00,26.74,26.8,26.7,26.77,75000.0,22.4124,22.4627,22.3788,22.4375,75000.0
2010-09-24 11:30:00,26.77,27.03,26.76,26.95,44300.0,22.4375,22.6554,22.4291,22.5884,44300.0
2010-09-24 12:00:00,26.95,26.96,26.67,26.74,38500.0,22.5884,22.5968,22.3537,22.4124,38500.0
2010-09-24 12:30:00,26.72,26.81,26.71,26.76,23000.0,22.3956,22.471,22.3872,22.4291,23000.0
2010-09-24 13:00:00,26.79,26.84,26.73,26.82,42100.0,22.4543,22.4962,22.404,22.4794,42100.0
2010-09-24 13:30:00,26.8,26.94,26.8,26.85,26300.0,22.4627,22.58,22.4627,22.5046,26300.0
2010-09-24 14:00:00,26.87,26.92,26.76,26.85,38600.0,22.5213,22.5632,22.4291,22.5046,38600.0
2010-09-24 14:30:00,26.85,27.01,26.85,26.93,34900.0,22.5046,22.6387,22.5046,22.5716,34900.0
2010-09-24 15:00:00,26.94,26.96,26.83,26.89,59700.0,22.58,22.5968,22.4878,22.5381,59700.0
2010-09-24 15:30:00,26.89,27.0,26.87,26.95,149200.0,22.5381,22.6303,22.5213,22.5884,149200.0
2010-09-27 09:30:00,26.86,27.02,26.51,26.58,109500.0,22.5129,22.6471,22.2196,22.2783,109500.0
2010-09-27 10:00:00,26.6,26.63,26.34,26.49,111200.0,22.295,22.3202,22.0771,22.2028,111200.0
2010-09-27 10:30:00,26.49,26.56,26.4,26.52,61300.0,22.2028,22.2615,22.1274,22.228,61300.0
2010-09-27 11:00:00,26.52,26.54,26.34,26.37,73100.0,22.228,22.2447,22.0771,22.1022,73100.0
2010-09-27 11:30:00,26.37,26.42,26.35,26.39,62200.0,22.1022,22.1442,22.0855,22.119,62200.0
2010-09-27 12:00:00,26.39,26.51,26.38,26.5,29900.0,22.119,22.2196,22.1106,22.2112,29900.0
2010-09-27 12:30:00,26.49,26.51,26.4,26.48,41300.0,22.2028,22.2196,22.1274,22.1944,41300.0
2010-09-27 13:00:00,26.46,26.52,26.41,26.5,30300.0,22.1777,22.228,22.1358,22.2112,30300.0
2010-09-27 13:30:00,26.5,26.66,26.48,26.65,52200.0,22.2112,22.3453,22.1944,22.3369,52200.0
2010-09-27 14:00:00,26.64,26.83,26.64,26.8,64400.0,22.3286,22.4878,22.3286,22.4627,64400.0
2010-09-27 14:30:00,26.79,26.83,26.74,26.8,54100.0,22.4543,22.4878,22.4124,22.4627,54100.0
2010-09-27 15:00:00,26.79,26.81,26.69,26.75,80900.0,22.4543,22.471,22.3705,22.4207,80900.0
2010-09-27 15:30:00,26.75,26.77,26.58,26.67,211700.0,22.4207,22.4375,22.2783,22.3537,211700.0
2010-09-28 09:30:00,26.5,26.68,26.23,26.51,216700.0,22.2112,22.3621,21.9849,22.2196,216700.0
2010-09-28 10:00:00,26.49,26.61,26.25,26.5,104600.0,22.2028,22.3034,22.0017,22.2112,104600.0
2010-09-28 10:30:00,26.5,26.6,26.5,26.57,73100.0,22.2112,22.295,22.2112,22.2699,73100.0
2010-09-28 11:00:00,26.58,26.75,26.52,26.72,112600.0,22.2783,22.4207,22.228,22.3956,112600.0
2010-09-28 11:30:00,26.71,26.8,26.68,26.8,91700.0,22.3872,22.4627,22.3621,22.4627,91700.0
2010-09-28 12:00:00,26.79,26.85,26.73,26.8,84700.0,22.4543,22.5046,22.404,22.4627,84700.0
2010-09-28 12:30:00,26.81,26.95,26.77,26.89,35700.0,22.471,22.5884,22.4375,22.5381,35700.0
2010-09-28 13:00:00,26.89,26.93,26.82,26.92,33200.0,22.5381,22.5716,22.4794,22.5632,33200.0
2010-09-28 13:30:00,26.93,27.19,26.91,27.19,80700.0,22.5716,22.7895,22.5549,22.7895,80700.0
2010-09-28 14:00:00,27.19,27.19,27.05,27.06,40700.0,22.7895,22.7895,22.6722,22.6806,40700.0
2010-09-28 14:30:00,27.05,27.12,27.0,27.11,59500.0,22.6722,22.7309,22.6303,22.7225,59500.0
2010-09-28 15:00:00,27.11,27.23,27.04,27.16,83500.0,22.7225,22.8231,22.6638,22.7644,83500.0
2010-09-28 15:30:00,27.17,27.35,27.14,27.3,197600.0,22.7728,22.9236,22.7476,22.8817,197600.0
2010-09-29 09:30:00,27.25,27.38,27.09,27.18,59300.0,22.8398,22.9488,22.7057,22.7812,59300.0
2010-09-29 10:00:00,27.18,27.29,26.96,27.05,85800.0,22.7812,22.8734,22.5968,22.6722,85800.0
2010-09-29 10:30:00,27.08,27.15,26.66,26.76,131100.0,22.6973,22.756,22.3453,22.4291,131100.0
2010-09-29 11:00:00,26.79,26.9,26.73,26.81,69900.0,22.4543,22.5465,22.404,22.471,69900.0
2010-09-29 11:30:00,26.8,26.85,26.77,26.81,51200.0,22.4627,22.5046,22.4375,22.471,51200.0
2010-09-29 12:00:00,26.8,27.0,26.8,26.92,58200.0,22.4627,22.6303,22.4627,22.5632,58200.0
2010-09-29 12:30:00,26.93,26.96,26.81,26.82,35400.0,22.5716,22.5968,22.471,22.4794,35400.0
2010-09-29 13:00:00,26.83,26.87,26.63,26.63,51900.0,22.4878,22.5213,22.3202,22.3202,51900.0
2010-09-29 13:30:00,26.64,26.73,26.58,26.67,51800.0,22.3286,22.404,22.2783,22.3537,51800.0
2010-09-29 14:00:00,26.67,26.79,26.65,26.65,44500.0,22.3537,22.4543,22.3369,22.3369,44500.0
2010-09-29 14:30:00,26.65,26.74,26.63,26.71,58800.0,22.3369,22.4124,22.3202,22.3872,58800.0
2010-09-29 15:00:00,26.71,26.74,26.54,26.72,127500.0,22.3872,22.4124,22.2447,22.3956,127500.0
2010-09-29 15:30:00,26.73,26.74,26.6,26.63,266000.0,22.404,22.4124,22.295,22.3202,266000.0
2010-09-30 09:30:00,26.76,27.06,26.51,26.79,131000.0,22.4291,22.6806,22.2196,22.4543,131000.0
2010-09-30 10:00:00,26.79,26.79,26.42,26.62,117600.0,22.4543,22.4543,22.1442,22.3118,117600.0
2010-09-30 10:30:00,26.65,26.73,26.47,26.5,63500.0,22.3369,22.404,22.1861,22.2112,63500.0
2010-09-30 11:00:00,26.5,26.6,26.41,26.47,166600.0,22.2112,22.295,22.1358,22.1861,166600.0
2010-09-30 11:30:00,26.47,26.78,26.46,26.75,110500.0,22.1861,22.4459,22.1777,22.4207,110500.0
2010-09-30 12:00:00,26.76,26.94,26.73,26.92,77400.0,22.4291,22.58,22.404,22.5632,77400.0
2010-09-30 12:30:00,26.92,27.27,26.92,27.25,94100.0,22.5632,22.8566,22.5632,22.8398,94100.0
2010-09-30 13:00:00,27.25,27.38,27.2,27.36,114100.0,22.8398,22.9488,22.7979,22.932,114100.0
2010-09-30 13:30:00,27.36,27.41,27.23,27.27,83100.0,22.932,22.9739,22.8231,22.8566,83100.0
2010-09-30 14:00:00,27.27,27.36,27.17,27.36,62200.0,22.8566,22.932,22.7728,22.932,62200.0
2010-09-30 14:30:00,27.35,27.47,27.3,27.45,59400.0,22.9236,23.0242,22.8817,23.0075,59400.0
2010-09-30 15:00:00,27.44,27.45,27.29,27.39,82500.0,22.9991,23.0075,22.8734,22.9572,82500.0
2010-09-30 15:30:00,27.39,27.54,27.34,27.49,358100.0,22.9572,23.0829,22.9153,23.041,358100.0
2010-10-01 09:30:00,27.82,27.98,27.74,27.93,204100.0,23.3176,23.4517,23.2505,23.4098,204100.0
2010-10-01 10:00:00,27.92,28.02,27.68,27.82,172400.0,23.4014,23.4852,23.2002,23.3176,172400.0
2010-10-01 10:30:00,27.82,27.82,27.61,27.73,92000.0,23.3176,23.3176,23.1416,23.2421,92000.0
2010-10-01 11:00:00,27.73,27.79,27.6,27.6,101200.0,23.2421,23.2924,23.1332,23.1332,101200.0
2010-10-01 11:30:00,27.61,27.86,27.6,27.86,91600.0,23.1416,23.3511,23.1332,23.3511,91600.0
2010-10-01 12:00:00,27.85,27.94,27.81,27.83,83500.0,23.3427,23.4182,23.3092,23.326,83500.0
2010-10-01 12:30:00,27.83,27.85,27.78,27.83,65100.0,23.326,23.3427,23.2841,23.326,65100.0
2010-10-01 13:00:00,27.83,27.97,27.8,27.93,71900.0,23.326,23.4433,23.3008,23.4098,71900.0
2010-10-01 13:30:00,27.92,27.93,27.8,27.91,84000.0,23.4014,23.4098,23.3008,23.393,84000.0
2010-10-01 14:00:00,27.9,28.04,27.9,27.99,102600.0,23.3846,23.502,23.3846,23.4601,102600.0
2010-10-01 14:30:00,27.99,28.41,27.98,28.24,227800.0,23.4601,23.8121,23.4517,23.6696,227800.0
2010-10-01 15:00:00,28.24,28.25,28.11,28.11,149300.0,23.6696,23.678,23.5606,23.5606,149300.0
2010-10-01 15:30:00,28.11,28.14,27.99,28.06,193700.0,23.5606,23.5858,23.4601,23.5187,193700.0
2010-10-04 09:30:00,27.93,28.07,27.85,27.92,61900.0,23.4098,23.5271,23.3427,23.4014,61900.0
2010-10-04 10:00:00,27.94,28.05,27.86,27.94,68600.0,23.4182,23.5104,23.3511,23.4182,68600.0
2010-10-04 10:30:00,27.94,27.96,27.79,27.8,102800.0,23.4182,23.4349,23.2924,23.3008,102800.0
2010-10-04 11:00:00,27.81,27.81,27.5,27.51,89900.0,23.3092,23.3092,23.0494,23.0577,89900.0
2010-10-04 11:30:00,27.51,27.64,27.44,27.45,49700.0,23.0577,23.1667,22.9991,23.0075,49700.0
2010-10-04 12:00:00,27.45,27.5,27.35,27.43,54500.0,23.0075,23.0494,22.9236,22.9907,54500.0
2010-10-04 12:30:00,27.46,27.47,27.35,27.44,30700.0,23.0158,23.0242,22.9236,22.9991,30700.0
2010-10-04 13:00:00,27.45,27.55,27.43,27.51,32400.0,23.0075,23.0913,22.9907,23.0577,32400.0
2010-10-04 13:30:00,27.51,27.55,27.4,27.55,30200.0,23.0577,23.0913,22.9656,23.0913,30200.0
2010-10-04 14:00:00,27.54,27.55,27.4,27.48,55500.0,23.0829,23.0913,22.9656,23.0326,55500.0
2010-10-04 14:30:00,27.47,27.66,27.46,27.59,69400.0,23.0242,23.1835,23.0158,23.1248,69400.0
2010-10-04 15:00:00,27.61,27.7,27.57,27.65,84200.0,23.1416,23.217,23.108,23.1751,84200.0
2010-10-04 15:30:00,27.65,27.72,27.56,27.68,242200.0,23.1751,23.2338,23.0997,23.2002,242200.0
2010-10-05 09:30:00,28.06,28.31,27.97,28.22,83800.0,23.5187,23.7283,23.4433,23.6528,83800.0
2010-10-05 10:00:00,28.24,28.34,28.11,28.28,77900.0,23.6696,23.7534,23.5606,23.7031,77900.0
2010-10-05 10:30:00,28.29,28.35,28.21,28.23,50200.0,23.7115,23.7618,23.6445,23.6612,50200.0
2010-10-05 11:00:00,28.22,28.25,28.14,28.21,50600.0,23.6528,23.678,23.5858,23.6445,50600.0
2010-10-05 11:30:00,28.22,28.57,28.21,28.42,87300.0,23.6528,23.9462,23.6445,23.8205,87300.0
2010-10-05 12:00:00,28.41,28.41,28.32,28.39,65400.0,23.8121,23.8121,23.7367,23.7953,65400.0
2010-10-05 12:30:00,28.37,28.42,28.3,28.42,25600.0,23.7786,23.8205,23.7199,23.8205,25600.0
2010-10-05 13:00:00,28.39,28.46,28.33,28.36,42400.0,23.7953,23.854,23.745,23.7702,42400.0
2010-10-05 13:30:00,28.35,28.5,28.31,28.46,49100.0,23.7618,23.8875,23.7283,23.854,49100.0
2010-10-05 14:00:00,28.45,28.6,28.45,28.59,56700.0,23.8456,23.9713,23.8456,23.963,56700.0
2010-10-05 14:30:00,28.59,28.74,28.59,28.67,143000.0,23.963,24.0887,23.963,24.03,143000.0
2010-10-05 15:00:00,28.67,28.75,28.65,28.69,131900.0,24.03,24.0971,24.0132,24.0468,131900.0
2010-10-05 15:30:00,28.69,28.7,28.56,28.61,190400.0,24.0468,24.0552,23.9378,23.9797,190400.0
2010-10-06 09:30:00,28.6,28.6,28.3,28.43,63400.0,23.9713,23.9713,23.7199,23.8289,63400.0
2010-10-06 10:00:00,28.46,28.49,28.19,28.22,43200.0,23.854,23.8791,23.6277,23.6528,43200.0
2010-10-06 10:30:00,28.22,28.3,28.17,28.28,53900.0,23.6528,23.7199,23.6109,23.7031,53900.0
2010-10-06 11:00:00,28.3,28.41,28.26,28.39,34700.0,23.7199,23.8121,23.6864,23.7953,34700.0
2010-10-06 11:30:00,28.38,28.47,28.37,28.45,24700.0,23.7869,23.8624,23.7786,23.8456,24700.0
2010-10-06 12:00:00,28.43,28.46,28.35,28.41,19900.0,23.8289,23.854,23.7618,23.8121,19900.0
2010-10-06 12:30:00,28.41,28.41,28.25,28.26,25900.0,23.8121,23.8121,23.678,23.6864,25900.0
2010-10-06 13:00:00,28.26,28.26,28.13,28.21,32700.0,23.6864,23.6864,23.5774,23.6445,32700.0
2010-10-06 13:30:00,28.22,28.25,28.11,28.22,26100.0,23.6528,23.678,23.5606,23.6528,26100.0
2010-10-06 14:00:00,28.24,28.28,28.12,28.21,59500.0,23.6696,23.7031,23.569,23.6445,59500.0
2010-10-06 14:30:00,28.21,28.3,28.18,28.27,78300.0,23.6445,23.7199,23.6193,23.6947,78300.0
2010-10-06 15:00:00,28.27,28.3,28.23,28.27,80700.0,23.6947,23.7199,23.6612,23.6947,80700.0
2010-10-06 15:30:00,28.26,28.31,28.21,28.29,113800.0,23.6864,23.7283,23.6445,23.7115,113800.0
2010-10-07 09:30:00,28.56,28.74,28.19,28.25,139200.0,23.9378,24.0887,23.6277,23.678,139200.0
2010-10-07 10:00:00,28.25,28.52,28.14,28.5,63400.0,23.678,23.9043,23.5858,23.8875,63400.0
2010-10-07 10:30:00,28.5,28.51,28.31,28.34,30600.0,23.8875,23.8959,23.7283,23.7534,30600.0
2010-10-07 11:00:00,28.33,28.42,28.24,28.34,51800.0,23.745,23.8205,23.6696,23.7534,51800.0
2010-10-07 11:30:00,28.35,28.44,28.28,28.32,30800.0,23.7618,23.8372,23.7031,23.7367,30800.0
2010-10-07 12:00:00,28.35,28.35,28.16,28.18,54600.0,23.7618,23.7618,23.6026,23.6193,54600.0
2010-10-07 12:30:00,28.16,28.18,28.02,28.13,38800.0,23.6026,23.6193,23.4852,23.5774,38800.0
2010-10-07 13:00:00,28.15,28.23,28.11,28.16,26800.0,23.5942,23.6612,23.5606,23.6026,26800.0
2010-10-07 13:30:00,28.17,28.31,28.12,28.25,33300.0,23.6109,23.7283,23.569,23.678,33300.0
2010-10-07 14:00:00,28.26,28.32,28.16,28.26,40300.0,23.6864,23.7367,23.6026,23.6864,40300.0
2010-10-07 14:30:00,28.25,28.32,28.21,28.32,54100.0,23.678,23.7367,23.6445,23.7367,54100.0
2010-10-07 15:00:00,28.32,28.36,28.27,28.31,49000.0,23.7367,23.7702,23.6947,23.7283,49000.0
2010-10-07 15:30:00,28.31,28.36,28.25,28.28,123500.0,23.7283,23.7702,23.678,23.7031,123500.0
2010-10-08 09:30:00,29.22,29.54,29.01,29.32,337100.0,24.491,24.7592,24.315,24.5748,337100.0
2010-10-08 10:00:00,29.34,29.81,29.29,29.37,290300.0,24.5916,24.9855,24.5497,24.6167,290300.0
2010-10-08 10:30:00,29.36,29.7,29.31,29.59,249300.0,24.6083,24.8933,24.5664,24.8011,249300.0
2010-10-08 11:00:00,29.57,29.78,29.5,29.66,126900.0,24.7844,24.9604,24.7257,24.8598,126900.0
2010-10-08 11:30:00,29.67,29.84,29.62,29.83,91300.0,24.8682,25.0107,24.8263,25.0023,91300.0
2010-10-08 12:00:00,29.83,30.0,29.77,29.99,100700.0,25.0023,25.1448,24.952,25.1364,100700.0
2010-10-08 12:30:00,29.97,30.15,29.9,30.14,113200.0,25.1196,25.2705,25.0609,25.2621,113200.0
2010-10-08 13:00:00,30.14,30.47,30.13,30.21,156700.0,25.2621,25.5387,25.2537,25.3208,156700.0
2010-10-08 13:30:00,30.2,30.31,30.1,30.18,127000.0,25.3124,25.4046,25.2286,25.2956,127000.0
2010-10-08 14:00:00,30.18,30.19,30.03,30.1,111300.0,25.2956,25.304,25.1699,25.2286,111300.0
2010-10-08 14:30:00,30.1,30.14,29.88,29.93,170400.0,25.2286,25.2621,25.0442,25.0861,170400.0
2010-10-08 15:00:00,29.92,30.09,29.92,30.0,185900.0,25.0777,25.2202,25.0777,25.1448,185900.0
2010-10-08 15:30:00,30.0,30.02,29.85,29.88,393700.0,25.1448,25.1615,25.019,25.0442,393700.0
2010-10-11 09:30:00,29.89,30.07,29.65,29.87,117800.0,25.0526,25.2034,24.8514,25.0358,117800.0
2010-10-11 10:00:00,29.87,30.08,29.87,30.08,88300.0,25.0358,25.2118,25.0358,25.2118,88300.0
2010-10-11 10:30:00,30.08,30.13,29.92,29.97,80300.0,25.2118,25.2537,25.0777,25.1196,80300.0
2010-10-11 11:00:00,29.98,30.08,29.92,30.03,62100.0,25.128,25.2118,25.0777,25.1699,62100.0
2010-10-11 11:30:00,30.02,30.06,29.97,29.99,58800.0,25.1615,25.1951,25.1196,25.1364,58800.0
2010-10-11 12:00:00,29.98,30.06,29.91,30.02,49800.0,25.128,25.1951,25.0693,25.1615,49800.0
2010-10-11 12:30:00,30.01,30.05,30.01,30.03,59400.0,25.1531,25.1867,25.1531,25.1699,59400.0
2010-10-11 13:00:00,30.03,30.1,30.01,30.07,52100.0,25.1699,25.2286,25.1531,25.2034,52100.0
2010-10-11 13:30:00,30.07,30.2,30.07,30.18,70800.0,25.2034,25.3124,25.2034,25.2956,70800.0
2010-10-11 14:00:00,30.18,30.24,30.08,30.24,53700.0,25.2956,25.3459,25.2118,25.3459,53700.0
2010-10-11 14:30:00,30.24,30.25,30.17,30.18,63700.0,25.3459,25.3543,25.2873,25.2956,63700.0
2010-10-11 15:00:00,30.18,30.21,30.12,30.13,96600.0,25.2956,25.3208,25.2453,25.2537,96600.0
2010-10-11 15:30:00,30.12,30.14,29.97,30.04,224300.0,25.2453,25.2621,25.1196,25.1783,224300.0
2010-10-12 09:30:00,29.94,30.08,29.77,29.89,158200.0,25.0945,25.2118,24.952,25.0526,158200.0
2010-10-12 10:00:00,29.89,30.0,29.88,29.99,116300.0,25.0526,25.1448,25.0442,25.1364,116300.0
2010-10-12 10:30:00,29.99,30.16,29.91,30.09,127500.0,25.1364,25.2789,25.0693,25.2202,127500.0
2010-10-12 11:00:00,30.1,30.14,30.01,30.08,59100.0,25.2286,25.2621,25.1531,25.2118,59100.0
2010-10-12 11:30:00,30.09,30.13,30.03,30.1,70200.0,25.2202,25.2537,25.1699,25.2286,70200.0
2010-10-12 12:00:00,30.11,30.17,30.04,30.12,90700.0,25.237,25.2873,25.1783,25.2453,90700.0
2010-10-12 12:30:00,30.12,30.18,30.1,30.14,37300.0,25.2453,25.2956,25.2286,25.2621,37300.0
2010-10-12 13:00:00,30.14,30.2,30.1,30.18,45200.0,25.2621,25.3124,25.2286,25.2956,45200.0
2010-10-12 13:30:00,30.18,30.24,30.18,30.23,62700.0,25.2956,25.3459,25.2956,25.3375,62700.0
2010-10-12 14:00:00,30.23,30.44,30.18,30.33,118400.0,25.3375,25.5136,25.2956,25.4214,118400.0
2010-10-12 14:30:00,30.33,30.42,30.21,30.4,109100.0,25.4214,25.4968,25.3208,25.48,109100.0
2010-10-12 15:00:00,30.4,30.6,30.34,30.6,119800.0,25.48,25.6477,25.4297,25.6477,119800.0
2010-10-12 15:30:00,30.59,30.74,30.52,30.54,382800.0,25.6393,25.765,25.5806,25.5974,382800.0
2010-10-13 09:30:00,30.89,30.94,30.53,30.58,119000.0,25.8907,25.9326,25.589,25.6309,119000.0
2010-10-13 10:00:00,30.56,30.63,30.47,30.53,93500.0,25.6141,25.6728,25.5387,25.589,93500.0
2010-10-13 10:30:00,30.54,30.64,30.54,30.64,57500.0,25.5974,25.6812,25.5974,25.6812,57500.0
2010-10-13 11:00:00,30.65,30.8,30.61,30.72,49500.0,25.6896,25.8153,25.656,25.7482,49500.0
2010-10-13 11:30:00,30.72,30.77,30.63,30.65,29800.0,25.7482,25.7901,25.6728,25.6896,29800.0
2010-10-13 12:00:00,30.65,30.76,30.65,30.76,48200.0,25.6896,25.7818,25.6896,25.7818,48200.0
2010-10-13 12:30:00,30.76,30.89,30.75,30.85,63200.0,25.7818,25.8907,25.7734,25.8572,63200.0
2010-10-13 13:00:00,30.85,31.0,30.84,30.96,80600.0,25.8572,25.9829,25.8488,25.9494,80600.0
2010-10-13 13:30:00,30.96,31.01,30.95,31.0,47800.0,25.9494,25.9913,25.941,25.9829,47800.0
2010-10-13 14:00:00,31.0,31.09,30.95,31.08,77300.0,25.9829,26.0584,25.941,26.05,77300.0
2010-10-13 14:30:00,31.08,31.11,30.95,30.97,52300.0,26.05,26.0751,25.941,25.9578,52300.0
2010-10-13 15:00:00,30.97,31.0,30.88,30.88,130100.0,25.9578,25.9829,25.8823,25.8823,130100.0
2010-10-13 15:30:00,30.88,30.91,30.83,30.88,214500.0,25.8823,25.9075,25.8404,25.8823,214500.0
2010-10-14 09:30:00,30.68,31.14,30.68,31.02,158600.0,25.7147,26.1003,25.7147,25.9997,158600.0
2010-10-14 10:00:00,31.01,31.45,30.97,31.25,200700.0,25.9913,26.3601,25.9578,26.1925,200700.0
2010-10-14 10:30:00,31.25,31.6,31.23,31.58,149300.0,26.1925,26.4858,26.1757,26.4691,149300.0
2010-10-14 11:00:00,31.58,31.58,31.29,31.3,137300.0,26.4691,26.4691,26.226,26.2344,137300.0
2010-10-14 11:30:00,31.3,31.34,31.12,31.19,154700.0,26.2344,26.2679,26.0835,26.1422,154700.0
2010-10-14 12:00:00,31.2,31.31,31.19,31.27,90500.0,26.1506,26.2428,26.1422,26.2092,90500.0
2010-10-14 12:30:00,31.27,31.37,31.17,31.36,67600.0,26.2092,26.293,26.1254,26.2847,67600.0
2010-10-14 13:00:00,31.35,31.35,31.01,31.15,105500.0,26.2763,26.2763,25.9913,26.1086,105500.0
2010-10-14 13:30:00,31.15,31.17,30.97,31.0,136400.0,26.1086,26.1254,25.9578,25.9829,136400.0
2010-10-14 14:00:00,31.0,31.02,30.88,30.9,57700.0,25.9829,25.9997,25.8823,25.8991,57700.0
2010-10-14 14:30:00,30.91,30.94,30.76,30.78,45200.0,25.9075,25.9326,25.7818,25.7985,45200.0
2010-10-14 15:00:00,30.77,30.98,30.69,30.94,76600.0,25.7901,25.9662,25.7231,25.9326,76600.0
2010-10-14 15:30:00,30.93,31.17,30.9,31.15,215400.0,25.9243,26.1254,25.8991,26.1086,215400.0
2010-10-15 09:30:00,31.46,31.66,30.89,30.93,133300.0,26.3685,26.5361,25.8907,25.9243,133300.0
2010-10-15 10:00:00,30.91,31.08,30.47,30.68,91800.0,25.9075,26.05,25.5387,25.7147,91800.0
2010-10-15 10:30:00,30.68,31.03,30.61,30.99,73100.0,25.7147,26.0081,25.656,25.9745,73100.0
2010-10-15 11:00:00,30.98,31.18,30.89,31.09,61300.0,25.9662,26.1338,25.8907,26.0584,61300.0
2010-10-15 11:30:00,31.1,31.31,31.09,31.19,108400.0,26.0667,26.2428,26.0584,26.1422,108400.0
2010-10-15 12:00:00,31.19,31.3,31.14,31.27,63900.0,26.1422,26.2344,26.1003,26.2092,63900.0
2010-10-15 12:30:00,31.26,31.4,31.23,31.31,64300.0,26.2008,26.3182,26.1757,26.2428,64300.0
2010-10-15 13:00:00,31.33,31.39,31.27,31.33,40300.0,26.2595,26.3098,26.2092,26.2595,40300.0
2010-10-15 13:30:00,31.34,31.43,31.31,31.42,78400.0,26.2679,26.3433,26.2428,26.3349,78400.0
2010-10-15 14:00:00,31.41,31.7,31.33,31.64,157300.0,26.3266,26.5696,26.2595,26.5193,157300.0
2010-10-15 14:30:00,31.63,31.74,31.52,31.57,115000.0,26.511,26.6032,26.4188,26.4607,115000.0
2010-10-15 15:00:00,31.57,31.57,31.39,31.4,125200.0,26.4607,26.4607,26.3098,26.3182,125200.0
2010-10-15 15:30:00,31.4,31.57,31.37,31.47,193500.0,26.3182,26.4607,26.293,26.3769,193500.0
2010-10-18 09:30:00,31.55,31.58,31.22,31.43,69100.0,26.4439,26.4691,26.1673,26.3433,69100.0
2010-10-18 10:00:00,31.4,31.49,31.31,31.4,106900.0,26.3182,26.3936,26.2428,26.3182,106900.0
2010-10-18 10:30:00,31.42,31.53,31.35,31.4,86300.0,26.3349,26.4271,26.2763,26.3182,86300.0
2010-10-18 11:00:00,31.42,31.43,31.18,31.26,37600.0,26.3349,26.3433,26.1338,26.2008,37600.0
2010-10-18 11:30:00,31.27,31.32,31.19,31.28,56700.0,26.2092,26.2511,26.1422,26.2176,56700.0
2010-10-18 12:00:00,31.28,31.39,31.19,31.24,34800.0,26.2176,26.3098,26.1422,26.1841,34800.0
2010-10-18 12:30:00,31.25,31.28,31.13,31.19,43700.0,26.1925,26.2176,26.0919,26.1422,43700.0
2010-10-18 13:00:00,31.2,31.29,31.16,31.16,33800.0,26.1506,26.226,26.117,26.117,33800.0
2010-10-18 13:30:00,31.16,31.24,31.14,31.17,30800.0,26.117,26.1841,26.1003,26.1254,30800.0
2010-10-18 14:00:00,31.16,31.22,31.12,31.15,40600.0,26.117,26.1673,26.0835,26.1086,40600.0
2010-10-18 14:30:00,31.15,31.21,31.13,31.18,51000.0,26.1086,26.1589,26.0919,26.1338,51000.0
2010-10-18 15:00:00,31.18,31.3,31.17,31.29,124200.0,26.1338,26.2344,26.1254,26.226,124200.0
2010-10-18 15:30:00,31.3,31.32,31.17,31.18,202000.0,26.2344,26.2511,26.1254,26.1338,202000.0
2010-10-19 09:30:00,30.68,30.96,30.27,30.65,144800.0,25.7147,25.9494,25.3711,25.6896,144800.0
2010-10-19 10:00:00,30.64,31.16,30.55,30.93,69200.0,25.6812,26.117,25.6058,25.9243,69200.0
2010-10-19 10:30:00,30.93,31.07,30.86,31.01,46000.0,25.9243,26.0416,25.8656,25.9913,46000.0
2010-10-19 11:00:00,31.03,31.06,30.93,30.95,27800.0,26.0081,26.0332,25.9243,25.941,27800.0
2010-10-19 11:30:00,30.99,31.27,30.98,31.23,39300.0,25.9745,26.2092,25.9662,26.1757,39300.0
2010-10-19 12:00:00,31.24,31.27,31.12,31.14,25800.0,26.1841,26.2092,26.0835,26.1003,25800.0
2010-10-19 12:30:00,31.16,31.17,30.99,31.06,25500.0,26.117,26.1254,25.9745,26.0332,25500.0
2010-10-19 13:00:00,31.08,31.08,30.88,30.88,31700.0,26.05,26.05,25.8823,25.8823,31700.0
2010-10-19 13:30:00,30.87,30.87,30.56,30.6,39300.0,25.874,25.874,25.6141,25.6477,39300.0
2010-10-19 14:00:00,30.58,30.6,30.4,30.51,83500.0,25.6309,25.6477,25.48,25.5722,83500.0
2010-10-19 14:30:00,30.51,30.65,30.5,30.57,48900.0,25.5722,25.6896,25.5638,25.6225,48900.0
2010-10-19 15:00:00,30.57,30.58,30.31,30.31,102100.0,25.6225,25.6309,25.4046,25.4046,102100.0
2010-10-19 15:30:00,30.31,30.47,30.29,30.46,184700.0,25.4046,25.5387,25.3878,25.5303,184700.0
2010-10-20 09:30:00,30.61,31.19,30.54,31.13,131200.0,25.656,26.1422,25.5974,26.0919,131200.0
2010-10-20 10:00:00,31.14,31.17,30.92,31.1,103400.0,26.1003,26.1254,25.9159,26.0667,103400.0
2010-10-20 10:30:00,31.1,31.42,31.1,31.4,75900.0,26.0667,26.3349,26.0667,26.3182,75900.0
2010-10-20 11:00:00,31.43,31.61,31.38,31.6,94800.0,26.3433,26.4942,26.3014,26.4858,94800.0
2010-10-20 11:30:00,31.6,32.17,31.59,31.94,219100.0,26.4858,26.9636,26.4774,26.7708,219100.0
2010-10-20 12:00:00,31.95,32.02,31.89,31.97,57900.0,26.7792,26.8378,26.7289,26.7959,57900.0
2010-10-20 12:30:00,31.97,32.05,31.96,32.04,53800.0,26.7959,26.863,26.7876,26.8546,53800.0
2010-10-20 13:00:00,32.03,32.19,32.0,32.15,77800.0,26.8462,26.9803,26.8211,26.9468,77800.0
2010-10-20 13:30:00,32.16,32.19,32.06,32.08,70100.0,26.9552,26.9803,26.8714,26.8881,70100.0
2010-10-20 14:00:00,32.1,32.18,32.05,32.1,187100.0,26.9049,26.972,26.863,26.9049,187100.0
2010-10-20 14:30:00,32.1,32.13,32.0,32.06,110300.0,26.9049,26.93,26.8211,26.8714,110300.0
2010-10-20 15:00:00,32.05,32.05,31.87,31.95,71000.0,26.863,26.863,26.7121,26.7792,71000.0
2010-10-20 15:30:00,31.95,31.95,31.56,31.75,257900.0,26.7792,26.7792,26.4523,26.6115,257900.0
2010-10-21 09:30:00,31.95,32.5,31.83,32.26,135900.0,26.7792,27.2402,26.6786,27.039,135900.0
2010-10-21 10:00:00,32.26,32.51,32.09,32.46,143800.0,27.039,27.2485,26.8965,27.2066,143800.0
2010-10-21 10:30:00,32.46,32.83,32.39,32.81,139900.0,27.2066,27.5168,27.148,27.5,139900.0
2010-10-21 11:00:00,32.8,32.81,32.29,32.38,105300.0,27.4916,27.5,27.0641,27.1396,105300.0
2010-10-21 11:30:00,32.36,32.36,31.86,32.02,70900.0,27.1228,27.1228,26.7037,26.8378,70900.0
2010-10-21 12:00:00,32.01,32.01,31.7,31.77,47800.0,26.8295,26.8295,26.5696,26.6283,47800.0
2010-10-21 12:30:00,31.77,31.78,31.5,31.5,52200.0,26.6283,26.6367,26.402,26.402,52200.0
2010-10-21 13:00:00,31.51,31.61,31.5,31.52,52300.0,26.4104,26.4942,26.402,26.4188,52300.0
2010-10-21 13:30:00,31.52,31.54,31.26,31.28,127400.0,26.4188,26.4355,26.2008,26.2176,127400.0
2010-10-21 14:00:00,31.28,31.48,31.21,31.47,145400.0,26.2176,26.3852,26.1589,26.3769,145400.0
2010-10-21 14:30:00,31.46,31.6,31.45,31.58,106300.0,26.3685,26.4858,26.3601,26.4691,106300.0
2010-10-21 15:00:00,31.56,31.66,31.41,31.6,180000.0,26.4523,26.5361,26.3266,26.4858,180000.0
2010-10-21 15:30:00,31.6,31.65,31.45,31.54,316700.0,26.4858,26.5277,26.3601,26.4355,316700.0
2010-10-22 09:30:00,31.83,31.89,31.36,31.36,61000.0,26.6786,26.7289,26.2847,26.2847,61000.0
2010-10-22 10:00:00,31.38,31.54,31.32,31.5,36900.0,26.3014,26.4355,26.2511,26.402,36900.0
2010-10-22 10:30:00,31.53,31.78,31.46,31.71,68700.0,26.4271,26.6367,26.3685,26.578,68700.0
2010-10-22 11:00:00,31.71,31.81,31.68,31.75,46600.0,26.578,26.6618,26.5529,26.6115,46600.0
2010-10-22 11:30:00,31.76,31.83,31.72,31.74,42900.0,26.6199,26.6786,26.5864,26.6032,42900.0
2010-10-22 12:00:00,31.73,31.84,31.71,31.84,25200.0,26.5948,26.687,26.578,26.687,25200.0
2010-10-22 12:30:00,31.84,31.88,31.79,31.8,15900.0,26.687,26.7205,26.6451,26.6534,15900.0
2010-10-22 13:00:00,31.79,31.79,31.71,31.72,15300.0,26.6451,26.6451,26.578,26.5864,15300.0
2010-10-22 13:30:00,31.73,31.73,31.61,31.62,17500.0,26.5948,26.5948,26.4942,26.5026,17500.0
2010-10-22 14:00:00,31.61,31.79,31.6,31.77,27700.0,26.4942,26.6451,26.4858,26.6283,27700.0
2010-10-22 14:30:00,31.78,31.78,31.58,31.58,35600.0,26.6367,26.6367,26.4691,26.4691,35600.0
2010-10-22 15:00:00,31.58,31.61,31.53,31.59,84100.0,26.4691,26.4942,26.4271,26.4774,84100.0
2010-10-22 15:30:00,31.59,31.7,31.58,31.64,100200.0,26.4774,26.5696,26.4691,26.5193,100200.0
2010-10-25 09:30:00,31.87,31.91,31.6,31.76,107500.0,26.7121,26.7456,26.4858,26.6199,107500.0
2010-10-25 10:00:00,31.77,31.95,31.76,31.85,88600.0,26.6283,26.7792,26.6199,26.6954,88600.0
2010-10-25 10:30:00,31.85,31.85,31.51,31.67,72200.0,26.6954,26.6954,26.4104,26.5445,72200.0
2010-10-25 11:00:00,31.67,31.67,31.54,31.65,50200.0,26.5445,26.5445,26.4355,26.5277,50200.0
2010-10-25 11:30:00,31.65,31.67,31.58,31.61,60100.0,26.5277,26.5445,26.4691,26.4942,60100.0
2010-10-25 12:00:00,31.61,31.63,31.47,31.51,78700.0,26.4942,26.511,26.3769,26.4104,78700.0
2010-10-25 12:30:00,31.5,31.53,31.44,31.51,60900.0,26.402,26.4271,26.3517,26.4104,60900.0
2010-10-25 13:00:00,31.52,31.65,31.49,31.62,21100.0,26.4188,26.5277,26.3936,26.5026,21100.0
2010-10-25 13:30:00,31.64,31.72,31.62,31.71,36300.0,26.5193,26.5864,26.5026,26.578,36300.0
2010-10-25 14:00:00,31.7,31.72,31.65,31.67,27800.0,26.5696,26.5864,26.5277,26.5445,27800.0
2010-10-25 14:30:00,31.67,31.73,31.57,31.64,53200.0,26.5445,26.5948,26.4607,26.5193,53200.0
2010-10-25 15:00:00,31.64,31.8,31.64,31.8,65600.0,26.5193,26.6534,26.5193,26.6534,65600.0
2010-10-25 15:30:00,31.79,31.82,31.57,31.59,227800.0,26.6451,26.6702,26.4607,26.4774,227800.0
2010-10-26 09:30:00,31.41,31.53,31.07,31.29,111300.0,26.3266,26.4271,26.0416,26.226,111300.0
2010-10-26 10:00:00,31.28,31.5,31.22,31.48,81800.0,26.2176,26.402,26.1673,26.3852,81800.0
2010-10-26 10:30:00,31.48,31.5,31.22,31.47,60200.0,26.3852,26.402,26.1673,26.3769,60200.0
2010-10-26 11:00:00,31.47,31.54,31.4,31.49,109900.0,26.3769,26.4355,26.3182,26.3936,109900.0
2010-10-26 11:30:00,31.49,31.49,31.18,31.28,128300.0,26.3936,26.3936,26.1338,26.2176,128300.0
2010-10-26 12:00:00,31.29,31.3,31.09,31.1,168200.0,26.226,26.2344,26.0584,26.0667,168200.0
2010-10-26 12:30:00,31.1,31.14,30.91,30.93,102600.0,26.0667,26.1003,25.9075,25.9243,102600.0
2010-10-26 13:00:00,30.93,31.04,30.92,30.93,89700.0,25.9243,26.0164,25.9159,25.9243,89700.0
2010-10-26 13:30:00,30.93,31.01,30.85,30.86,148400.0,25.9243,25.9913,25.8572,25.8656,148400.0
2010-10-26 14:00:00,30.88,31.0,30.77,30.88,118600.0,25.8823,25.9829,25.7901,25.8823,118600.0
2010-10-26 14:30:00,30.88,30.88,30.72,30.73,149800.0,25.8823,25.8823,25.7482,25.7566,149800.0
2010-10-26 15:00:00,30.73,30.85,30.7,30.78,184200.0,25.7566,25.8572,25.7315,25.7985,184200.0
2010-10-26 15:30:00,30.78,30.86,30.56,30.64,328800.0,25.7985,25.8656,25.6141,25.6812,328800.0
2010-10-27 09:30:00,30.39,30.6,30.11,30.56,80600.0,25.4716,25.6477,25.237,25.6141,80600.0
2010-10-27 10:00:00,30.56,30.59,30.1,30.14,108000.0,25.6141,25.6393,25.2286,25.2621,108000.0
2010-10-27 10:30:00,30.12,30.24,30.04,30.08,72500.0,25.2453,25.3459,25.1783,25.2118,72500.0
2010-10-27 11:00:00,30.08,30.31,30.03,30.24,122900.0,25.2118,25.4046,25.1699,25.3459,122900.0
2010-10-27 11:30:00,30.25,30.37,30.23,30.3,47100.0,25.3543,25.4549,25.3375,25.3962,47100.0
2010-10-27 12:00:00,30.3,30.33,30.14,30.18,49700.0,25.3962,25.4214,25.2621,25.2956,49700.0
2010-10-27 12:30:00,30.18,30.24,30.04,30.08,49800.0,25.2956,25.3459,25.1783,25.2118,49800.0
2010-10-27 13:00:00,30.08,30.18,30.03,30.17,60000.0,25.2118,25.2956,25.1699,25.2873,60000.0
2010-10-27 13:30:00,30.17,30.37,30.17,30.36,52400.0,25.2873,25.4549,25.2873,25.4465,52400.0
2010-10-27 14:00:00,30.36,30.37,30.2,30.27,81300.0,25.4465,25.4549,25.3124,25.3711,81300.0
2010-10-27 14:30:00,30.26,30.34,30.18,30.25,96500.0,25.3627,25.4297,25.2956,25.3543,96500.0
2010-10-27 15:00:00,30.25,30.42,30.14,30.34,123400.0,25.3543,25.4968,25.2621,25.4297,123400.0
2010-10-27 15:30:00,30.33,30.53,30.08,30.11,528800.0,25.4214,25.589,25.2118,25.237,528800.0
2010-10-28 09:30:00,30.76,30.89,30.0,30.09,278500.0,25.7818,25.8907,25.1448,25.2202,278500.0
2010-10-28 10:00:00,30.1,30.17,29.45,29.5,226800.0,25.2286,25.2873,24.6838,24.7257,226800.0
2010-10-28 10:30:00,29.49,29.76,29.31,29.75,149900.0,24.7173,24.9436,24.5664,24.9352,149900.0
2010-10-28 11:00:00,29.73,29.86,29.6,29.76,156100.0,24.9185,25.0274,24.8095,24.9436,156100.0
2010-10-28 11:30:00,29.74,29.77,29.2,29.23,138600.0,24.9268,24.952,24.4742,24.4994,138600.0
2010-10-28 12:00:00,29.21,29.23,28.86,29.02,218500.0,24.4826,24.4994,24.1893,24.3234,218500.0
2010-10-28 12:30:00,29.02,29.21,28.98,29.15,80400.0,24.3234,24.4826,24.2898,24.4323,80400.0
2010-10-28 13:00:00,29.15,29.43,29.11,29.22,129500.0,24.4323,24.667,24.3988,24.491,129500.0
2010-10-28 13:30:00,29.22,29.25,29.01,29.05,83000.0,24.491,24.5161,24.315,24.3485,83000.0
2010-10-28 14:00:00,29.06,29.35,29.0,29.32,118600.0,24.3569,24.6,24.3066,24.5748,118600.0
2010-10-28 14:30:00,29.32,29.47,29.3,29.42,170200.0,24.5748,24.7005,24.5581,24.6586,170200.0
2010-10-28 15:00:00,29.43,29.51,29.41,29.48,173300.0,24.667,24.7341,24.6503,24.7089,173300.0
2010-10-28 15:30:00,29.48,29.63,29.45,29.6,356300.0,24.7089,24.8346,24.6838,24.8095,356300.0
2010-10-29 09:30:00,29.58,29.93,29.5,29.67,239500.0,24.7927,25.0861,24.7257,24.8682,239500.0
2010-10-29 10:00:00,29.67,29.86,29.5,29.76,159100.0,24.8682,25.0274,24.7257,24.9436,159100.0
2010-10-29 10:30:00,29.75,29.76,29.49,29.63,101600.0,24.9352,24.9436,24.7173,24.8346,101600.0
2010-10-29 11:00:00,29.63,29.68,29.53,29.63,128600.0,24.8346,24.8766,24.7508,24.8346,128600.0
2010-10-29 11:30:00,29.63,29.69,29.56,29.66,97700.0,24.8346,24.8849,24.776,24.8598,97700.0
2010-10-29 12:00:00,29.66,29.78,29.58,29.72,65900.0,24.8598,24.9604,24.7927,24.9101,65900.0
2010-10-29 12:30:00,29.73,29.76,29.58,29.64,64400.0,24.9185,24.9436,24.7927,24.843,64400.0
2010-10-29 13:00:00,29.63,29.67,29.57,29.66,20100.0,24.8346,24.8682,24.7844,24.8598,20100.0
2010-10-29 13:30:00,29.66,29.68,29.55,29.61,46300.0,24.8598,24.8766,24.7676,24.8179,46300.0
2010-10-29 14:00:00,29.61,29.65,29.58,29.64,40500.0,24.8179,24.8514,24.7927,24.843,40500.0
2010-10-29 14:30:00,29.63,29.65,29.57,29.61,55600.0,24.8346,24.8514,24.7844,24.8179,55600.0
2010-10-29 15:00:00,29.62,29.65,29.55,29.64,45600.0,24.8263,24.8514,24.7676,24.843,45600.0
2010-10-29 15:30:00,29.64,29.65,29.51,29.52,122700.0,24.843,24.8514,24.7341,24.7424,122700.0
2010-11-01 09:30:00,29.87,29.94,29.27,29.51,94600.0,25.0358,25.0945,24.5329,24.7341,94600.0
2010-11-01 10:00:00,29.53,29.9,29.46,29.7,124600.0,24.7508,25.0609,24.6922,24.8933,124600.0
2010-11-01 10:30:00,29.7,29.7,29.43,29.45,60000.0,24.8933,24.8933,24.667,24.6838,60000.0
2010-11-01 11:00:00,29.45,29.45,29.14,29.2,42500.0,24.6838,24.6838,24.4239,24.4742,42500.0
2010-11-01 11:30:00,29.2,29.42,29.06,29.36,98100.0,24.4742,24.6586,24.3569,24.6083,98100.0
2010-11-01 12:00:00,29.36,29.39,29.19,29.34,49500.0,24.6083,24.6335,24.4659,24.5916,49500.0
2010-11-01 12:30:00,29.33,29.44,29.22,29.24,48900.0,24.5832,24.6754,24.491,24.5078,48900.0
2010-11-01 13:00:00,29.24,29.36,29.15,29.24,56500.0,24.5078,24.6083,24.4323,24.5078,56500.0
2010-11-01 13:30:00,29.23,29.33,29.21,29.25,60700.0,24.4994,24.5832,24.4826,24.5161,60700.0
2010-11-01 14:00:00,29.25,29.25,29.14,29.15,63700.0,24.5161,24.5161,24.4239,24.4323,63700.0
2010-11-01 14:30:00,29.14,29.15,28.92,29.02,108200.0,24.4239,24.4323,24.2396,24.3234,108200.0
2010-11-01 15:00:00,29.02,29.03,28.8,28.92,132900.0,24.3234,24.3317,24.139,24.2396,132900.0
2010-11-01 15:30:00,28.93,29.11,28.9,29.08,188500.0,24.2479,24.3988,24.2228,24.3737,188500.0
2010-11-02 09:30:00,29.45,29.49,29.07,29.25,60700.0,24.6838,24.7173,24.3653,24.5161,60700.0
2010-11-02 10:00:00,29.25,29.42,29.18,29.39,68500.0,24.5161,24.6586,24.4575,24.6335,68500.0
2010-11-02 10:30:00,29.4,29.56,29.3,29.5,33500.0,24.6419,24.776,24.5581,24.7257,33500.0
2010-11-02 11:00:00,29.47,30.02,29.47,30.0,156600.0,24.7005,25.1615,24.7005,25.1448,156600.0
2010-11-02 11:30:00,30.0,30.0,29.78,29.93,34700.0,25.1448,25.1448,24.9604,25.0861,34700.0
2010-11-02 12:00:00,29.93,29.95,29.8,29.8,31300.0,25.0861,25.1029,24.9771,24.9771,31300.0
2010-11-02 12:30:00,29.79,29.85,29.73,29.82,63300.0,24.9688,25.019,24.9185,24.9939,63300.0
2010-11-02 13:00:00,29.81,29.83,29.7,29.71,55600.0,24.9855,25.0023,24.8933,24.9017,55600.0
2010-11-02 13:30:00,29.7,29.8,29.69,29.74,45500.0,24.8933,24.9771,24.8849,24.9268,45500.0
2010-11-02 14:00:00,29.74,29.74,29.54,29.62,73600.0,24.9268,24.9268,24.7592,24.8263,73600.0
2010-11-02 14:30:00,29.61,29.63,29.36,29.37,158800.0,24.8179,24.8346,24.6083,24.6167,158800.0
2010-11-02 15:00:00,29.36,29.42,29.36,29.38,73500.0,24.6083,24.6586,24.6083,24.6251,73500.0
2010-11-02 15:30:00,29.39,29.5,29.32,29.39,153600.0,24.6335,24.7257,24.5748,24.6335,153600.0
2010-11-03 09:30:00,29.41,29.41,29.15,29.38,62100.0,24.6503,24.6503,24.4323,24.6251,62100.0
2010-11-03 10:00:00,29.39,29.45,29.25,29.27,64000.0,24.6335,24.6838,24.5161,24.5329,64000.0
2010-11-03 10:30:00,29.27,29.3,29.07,29.07,41600.0,24.5329,24.5581,24.3653,24.3653,41600.0
2010-11-03 11:00:00,29.09,29.14,28.89,28.9,51300.0,24.382,24.4239,24.2144,24.2228,51300.0
2010-11-03 11:30:00,28.9,29.08,28.88,29.0,27400.0,24.2228,24.3737,24.206,24.3066,27400.0
2010-11-03 12:00:00,29.02,29.02,28.91,28.97,53200.0,24.3234,24.3234,24.2312,24.2815,53200.0
2010-11-03 12:30:00,28.97,29.0,28.93,28.95,24300.0,24.2815,24.3066,24.2479,24.2647,24300.0
2010-11-03 13:00:00,28.92,29.06,28.92,29.01,20100.0,24.2396,24.3569,24.2396,24.315,20100.0
2010-11-03 13:30:00,28.99,29.09,28.99,29.06,22900.0,24.2982,24.382,24.2982,24.3569,22900.0
2010-11-03 14:00:00,29.03,29.16,28.81,28.87,103400.0,24.3317,24.4407,24.1474,24.1976,103400.0
2010-11-03 14:30:00,28.85,29.21,28.78,29.19,90000.0,24.1809,24.4826,24.1222,24.4659,90000.0
2010-11-03 15:00:00,29.19,29.26,29.12,29.12,94800.0,24.4659,24.5245,24.4072,24.4072,94800.0
2010-11-03 15:30:00,29.12,29.19,29.05,29.19,164000.0,24.4072,24.4659,24.3485,24.4659,164000.0
2010-11-04 09:30:00,29.59,29.79,29.51,29.65,102200.0,24.8011,24.9688,24.7341,24.8514,102200.0
2010-11-04 10:00:00,29.65,29.94,29.55,29.94,88400.0,24.8514,25.0945,24.7676,25.0945,88400.0
2010-11-04 10:30:00,29.93,29.99,29.85,29.99,51400.0,25.0861,25.1364,25.019,25.1364,51400.0
2010-11-04 11:00:00,30.0,30.14,29.99,30.1,94100.0,25.1448,25.2621,25.1364,25.2286,94100.0
2010-11-04 11:30:00,30.11,30.33,30.11,30.3,122200.0,25.237,25.4214,25.237,25.3962,122200.0
2010-11-04 12:00:00,30.31,30.33,30.26,30.31,87100.0,25.4046,25.4214,25.3627,25.4046,87100.0
2010-11-04 12:30:00,30.29,30.29,30.09,30.13,111600.0,25.3878,25.3878,25.2202,25.2537,111600.0
2010-11-04 13:00:00,30.13,30.24,30.08,30.24,75800.0,25.2537,25.3459,25.2118,25.3459,75800.0
2010-11-04 13:30:00,30.25,30.31,30.18,30.24,61000.0,25.3543,25.4046,25.2956,25.3459,61000.0
2010-11-04 14:00:00,30.23,30.27,30.1,30.23,74000.0,25.3375,25.3711,25.2286,25.3375,74000.0
2010-11-04 14:30:00,30.24,30.39,30.24,30.29,77300.0,25.3459,25.4716,25.3459,25.3878,77300.0
2010-11-04 15:00:00,30.31,30.33,30.21,30.25,147700.0,25.4046,25.4214,25.3208,25.3543,147700.0
2010-11-04 15:30:00,30.25,30.26,30.19,30.23,191700.0,25.3543,25.3627,25.304,25.3375,191700.0
2010-11-05 09:30:00,30.22,30.5,30.11,30.21,51700.0,25.3292,25.5638,25.237,25.3208,51700.0
2010-11-05 10:00:00,30.21,30.45,30.21,30.45,40500.0,25.3208,25.5219,25.3208,25.5219,40500.0
2010-11-05 10:30:00,30.45,30.56,30.43,30.52,48800.0,25.5219,25.6141,25.5052,25.5806,48800.0
2010-11-05 11:00:00,30.51,30.52,30.42,30.46,34300.0,25.5722,25.5806,25.4968,25.5303,34300.0
2010-11-05 11:30:00,30.46,30.48,30.06,30.08,52100.0,25.5303,25.5471,25.1951,25.2118,52100.0
2010-11-05 12:00:00,30.07,30.22,30.04,30.1,46600.0,25.2034,25.3292,25.1783,25.2286,46600.0
2010-11-05 12:30:00,30.09,30.27,30.09,30.15,19900.0,25.2202,25.3711,25.2202,25.2705,19900.0
2010-11-05 13:00:00,30.16,30.3,30.15,30.15,17000.0,25.2789,25.3962,25.2705,25.2705,17000.0
2010-11-05 13:30:00,30.14,30.18,30.11,30.16,25600.0,25.2621,25.2956,25.237,25.2789,25600.0
2010-11-05 14:00:00,30.16,30.18,30.05,30.06,45400.0,25.2789,25.2956,25.1867,25.1951,45400.0
2010-11-05 14:30:00,30.08,30.11,30.03,30.04,54200.0,25.2118,25.237,25.1699,25.1783,54200.0
2010-11-05 15:00:00,30.05,30.05,30.0,30.04,71800.0,25.1867,25.1867,25.1448,25.1783,71800.0
2010-11-05 15:30:00,30.05,30.12,29.99,30.07,139100.0,25.1867,25.2453,25.1364,25.2034,139100.0
2010-11-08 09:30:00,30.0,30.35,29.83,30.26,100300.0,25.1448,25.4381,25.0023,25.3627,100300.0
2010-11-08 10:00:00,30.25,30.47,30.15,30.41,57400.0,25.3543,25.5387,25.2705,25.4884,57400.0
2010-11-08 10:30:00,30.42,30.45,30.27,30.27,38900.0,25.4968,25.5219,25.3711,25.3711,38900.0
2010-11-08 11:00:00,30.27,30.34,30.11,30.32,55500.0,25.3711,25.4297,25.237,25.413,55500.0
2010-11-08 11:30:00,30.34,30.44,30.32,30.4,37000.0,25.4297,25.5136,25.413,25.48,37000.0
2010-11-08 12:00:00,30.42,30.54,30.38,30.46,35800.0,25.4968,25.5974,25.4633,25.5303,35800.0
2010-11-08 12:30:00,30.46,30.52,30.41,30.5,14500.0,25.5303,25.5806,25.4884,25.5638,14500.0
2010-11-08 13:00:00,30.5,30.53,30.45,30.49,25500.0,25.5638,25.589,25.5219,25.5555,25500.0
2010-11-08 13:30:00,30.49,30.57,30.44,30.5,50200.0,25.5555,25.6225,25.5136,25.5638,50200.0
2010-11-08 14:00:00,30.5,30.56,30.5,30.55,25300.0,25.5638,25.6141,25.5638,25.6058,25300.0
2010-11-08 14:30:00,30.55,30.56,30.49,30.54,45000.0,25.6058,25.6141,25.5555,25.5974,45000.0
2010-11-08 15:00:00,30.55,30.6,30.55,30.58,79400.0,25.6058,25.6477,25.6058,25.6309,79400.0
2010-11-08 15:30:00,30.59,30.65,30.5,30.56,182500.0,25.6393,25.6896,25.5638,25.6141,182500.0
2010-11-09 09:30:00,30.79,31.08,30.64,31.04,132000.0,25.8069,26.05,25.6812,26.0164,132000.0
2010-11-09 10:00:00,31.06,31.16,30.94,31.1,74700.0,26.0332,26.117,25.9326,26.0667,74700.0
2010-11-09 10:30:00,31.1,31.1,30.97,31.04,57400.0,26.0667,26.0667,25.9578,26.0164,57400.0
2010-11-09 11:00:00,31.04,31.06,30.86,30.99,66400.0,26.0164,26.0332,25.8656,25.9745,66400.0
2010-11-09 11:30:00,31.01,31.24,30.85,30.85,89200.0,25.9913,26.1841,25.8572,25.8572,89200.0
2010-11-09 12:00:00,30.84,31.03,30.82,31.01,70100.0,25.8488,26.0081,25.8321,25.9913,70100.0
2010-11-09 12:30:00,31.02,31.02,30.89,30.92,49200.0,25.9997,25.9997,25.8907,25.9159,49200.0
2010-11-09 13:00:00,30.92,31.04,30.82,30.82,60200.0,25.9159,26.0164,25.8321,25.8321,60200.0
2010-11-09 13:30:00,30.82,30.82,30.62,30.66,123500.0,25.8321,25.8321,25.6644,25.6979,123500.0
2010-11-09 14:00:00,30.66,30.78,30.64,30.73,55800.0,25.6979,25.7985,25.6812,25.7566,55800.0
2010-11-09 14:30:00,30.73,30.8,30.69,30.7,55900.0,25.7566,25.8153,25.7231,25.7315,55900.0
2010-11-09 15:00:00,30.7,30.71,30.58,30.63,102700.0,25.7315,25.7399,25.6309,25.6728,102700.0
2010-11-09 15:30:00,30.62,30.7,30.42,30.67,303500.0,25.6644,25.7315,25.4968,25.7063,303500.0
2010-11-10 09:30:00,30.79,30.79,30.17,30.42,154800.0,25.8069,25.8069,25.2873,25.4968,154800.0
2010-11-10 10:00:00,30.4,30.42,30.08,30.08,104900.0,25.48,25.4968,25.2118,25.2118,104900.0
2010-11-10 10:30:00,30.08,30.38,30.08,30.38,65700.0,25.2118,25.4633,25.2118,25.4633,65700.0
2010-11-10 11:00:00,30.38,30.47,30.29,30.47,32300.0,25.4633,25.5387,25.3878,25.5387,32300.0
2010-11-10 11:30:00,30.49,30.54,30.42,30.47,22900.0,25.5555,25.5974,25.4968,25.5387,22900.0
2010-11-10 12:00:00,30.46,30.69,30.46,30.68,73100.0,25.5303,25.7231,25.5303,25.7147,73100.0
2010-11-10 12:30:00,30.68,30.75,30.65,30.66,49800.0,25.7147,25.7734,25.6896,25.6979,49800.0
2010-11-10 13:00:00,30.65,30.85,30.59,30.76,58500.0,25.6896,25.8572,25.6393,25.7818,58500.0
2010-11-10 13:30:00,30.78,30.81,30.66,30.71,35300.0,25.7985,25.8237,25.6979,25.7399,35300.0
2010-11-10 14:00:00,30.71,30.89,30.69,30.74,46500.0,25.7399,25.8907,25.7231,25.765,46500.0
2010-11-10 14:30:00,30.74,30.76,30.66,30.73,45400.0,25.765,25.7818,25.6979,25.7566,45400.0
2010-11-10 15:00:00,30.72,30.75,30.52,30.57,268600.0,25.7482,25.7734,25.5806,25.6225,268600.0
2010-11-10 15:30:00,30.56,30.64,30.48,30.52,283500.0,25.6141,25.6812,25.5471,25.5806,283500.0
2010-11-11 09:30:00,30.11,30.15,29.8,29.88,88700.0,25.237,25.2705,24.9771,25.0442,88700.0
2010-11-11 10:00:00,29.87,30.01,29.77,29.9,112400.0,25.0358,25.1531,24.952,25.0609,112400.0
2010-11-11 10:30:00,29.89,30.02,29.6,30.02,144300.0,25.0526,25.1615,24.8095,25.1615,144300.0
2010-11-11 11:00:00,30.03,30.12,29.94,30.04,56700.0,25.1699,25.2453,25.0945,25.1783,56700.0
2010-11-11 11:30:00,30.05,30.28,30.05,30.21,48800.0,25.1867,25.3794,25.1867,25.3208,48800.0
2010-11-11 12:00:00,30.21,30.29,30.15,30.21,33100.0,25.3208,25.3878,25.2705,25.3208,33100.0
2010-11-11 12:30:00,30.22,30.3,30.21,30.27,38900.0,25.3292,25.3962,25.3208,25.3711,38900.0
2010-11-11 13:00:00,30.26,30.3,30.16,30.22,46200.0,25.3627,25.3962,25.2789,25.3292,46200.0
2010-11-11 13:30:00,30.22,30.37,30.21,30.33,42000.0,25.3292,25.4549,25.3208,25.4214,42000.0
2010-11-11 14:00:00,30.32,30.43,30.21,30.41,45300.0,25.413,25.5052,25.3208,25.4884,45300.0
2010-11-11 14:30:00,30.4,30.64,30.28,30.33,78600.0,25.48,25.6812,25.3794,25.4214,78600.0
2010-11-11 15:00:00,30.32,30.41,30.25,30.3,60600.0,25.413,25.4884,25.3543,25.3962,60600.0
2010-11-11 15:30:00,30.31,30.47,30.13,30.43,257500.0,25.4046,25.5387,25.2537,25.5052,257500.0
2010-11-12 09:30:00,30.05,30.07,29.69,30.03,75100.0,25.1867,25.2034,24.8849,25.1699,75100.0
2010-11-12 10:00:00,30.0,30.03,29.65,29.66,60300.0,25.1448,25.1699,24.8514,24.8598,60300.0
2010-11-12 10:30:00,29.68,29.78,29.61,29.64,78100.0,24.8766,24.9604,24.8179,24.843,78100.0
2010-11-12 11:00:00,29.64,29.76,29.52,29.71,56100.0,24.843,24.9436,24.7424,24.9017,56100.0
2010-11-12 11:30:00,29.72,29.72,29.53,29.58,44700.0,24.9101,24.9101,24.7508,24.7927,44700.0
2010-11-12 12:00:00,29.58,29.66,29.51,29.55,60000.0,24.7927,24.8598,24.7341,24.7676,60000.0
2010-11-12 12:30:00,29.52,29.57,29.29,29.32,63200.0,24.7424,24.7844,24.5497,24.5748,63200.0
2010-11-12 13:00:00,29.32,29.38,29.25,29.33,51400.0,24.5748,24.6251,24.5161,24.5832,51400.0
2010-11-12 13:30:00,29.32,29.37,29.26,29.26,39400.0,24.5748,24.6167,24.5245,24.5245,39400.0
2010-11-12 14:00:00,29.26,29.34,29.19,29.22,47000.0,24.5245,24.5916,24.4659,24.491,47000.0
2010-11-12 14:30:00,29.22,29.42,29.2,29.34,71300.0,24.491,24.6586,24.4742,24.5916,71300.0
2010-11-12 15:00:00,29.33,29.54,29.32,29.36,78600.0,24.5832,24.7592,24.5748,24.6083,78600.0
2010-11-12 15:30:00,29.36,29.41,29.25,29.27,181900.0,24.6083,24.6503,24.5161,24.5329,181900.0
2010-11-15 09:30:00,29.55,29.97,29.55,29.74,170500.0,24.7676,25.1196,24.7676,24.9268,170500.0
2010-11-15 10:00:00,29.72,29.98,29.62,29.84,92900.0,24.9101,25.128,24.8263,25.0107,92900.0
2010-11-15 10:30:00,29.86,29.96,29.7,29.73,71100.0,25.0274,25.1112,24.8933,24.9185,71100.0
2010-11-15 11:00:00,29.72,29.96,29.72,29.95,24000.0,24.9101,25.1112,24.9101,25.1029,24000.0
2010-11-15 11:30:00,29.95,30.08,29.93,30.08,33100.0,25.1029,25.2118,25.0861,25.2118,33100.0
2010-11-15 12:00:00,30.07,30.09,29.69,29.72,59200.0,25.2034,25.2202,24.8849,24.9101,59200.0
2010-11-15 12:30:00,29.73,29.9,29.72,29.9,36000.0,24.9185,25.0609,24.9101,25.0609,36000.0
2010-11-15 13:00:00,29.89,29.95,29.82,29.9,19200.0,25.0526,25.1029,24.9939,25.0609,19200.0
2010-11-15 13:30:00,29.91,29.95,29.87,29.89,19000.0,25.0693,25.1029,25.0358,25.0526,19000.0
2010-11-15 14:00:00,29.88,29.9,29.75,29.82,38400.0,25.0442,25.0609,24.9352,24.9939,38400.0
2010-11-15 14:30:00,29.82,29.85,29.75,29.75,53700.0,24.9939,25.019,24.9352,24.9352,53700.0
2010-11-15 15:00:00,29.76,29.76,29.5,29.56,102300.0,24.9436,24.9436,24.7257,24.776,102300.0
2010-11-15 15:30:00,29.56,29.57,29.22,29.28,191600.0,24.776,24.7844,24.491,24.5413,191600.0
2010-11-16 09:30:00,28.78,29.03,28.75,28.89,80700.0,24.1222,24.3317,24.0971,24.2144,80700.0
2010-11-16 10:00:00,28.88,29.03,28.8,28.96,54700.0,24.206,24.3317,24.139,24.2731,54700.0
2010-11-16 10:30:00,29.0,29.0,28.5,28.61,94900.0,24.3066,24.3066,23.8875,23.9797,94900.0
2010-11-16 11:00:00,28.59,28.67,28.36,28.4,85900.0,23.963,24.03,23.7702,23.8037,85900.0
2010-11-16 11:30:00,28.4,28.53,28.22,28.29,82800.0,23.8037,23.9127,23.6528,23.7115,82800.0
2010-11-16 12:00:00,28.29,28.33,28.21,28.22,43800.0,23.7115,23.745,23.6445,23.6528,43800.0
2010-11-16 12:30:00,28.21,28.29,28.16,28.23,65800.0,23.6445,23.7115,23.6026,23.6612,65800.0
2010-11-16 13:00:00,28.23,28.43,28.2,28.41,29000.0,23.6612,23.8289,23.6361,23.8121,29000.0
2010-11-16 13:30:00,28.4,28.47,28.36,28.4,38600.0,23.8037,23.8624,23.7702,23.8037,38600.0
2010-11-16 14:00:00,28.38,28.5,28.32,28.36,44200.0,23.7869,23.8875,23.7367,23.7702,44200.0
2010-11-16 14:30:00,28.34,28.38,28.13,28.36,69600.0,23.7534,23.7869,23.5774,23.7702,69600.0
2010-11-16 15:00:00,28.35,28.43,28.3,28.33,111100.0,23.7618,23.8289,23.7199,23.745,111100.0
2010-11-16 15:30:00,28.34,28.54,28.33,28.52,166400.0,23.7534,23.9211,23.745,23.9043,166400.0
2010-11-17 09:30:00,28.71,29.23,28.61,28.89,116800.0,24.0635,24.4994,23.9797,24.2144,116800.0
2010-11-17 10:00:00,28.9,29.14,28.77,29.1,79600.0,24.2228,24.4239,24.1138,24.3904,79600.0
2010-11-17 10:30:00,29.13,29.23,29.03,29.09,62400.0,24.4156,24.4994,24.3317,24.382,62400.0
2010-11-17 11:00:00,29.12,29.25,29.0,29.2,81100.0,24.4072,24.5161,24.3066,24.4742,81100.0
2010-11-17 11:30:00,29.19,29.23,28.81,28.97,82400.0,24.4659,24.4994,24.1474,24.2815,82400.0
2010-11-17 12:00:00,28.97,28.99,28.8,28.91,32700.0,24.2815,24.2982,24.139,24.2312,32700.0
2010-11-17 12:30:00,28.9,28.99,28.87,28.93,56200.0,24.2228,24.2982,24.1976,24.2479,56200.0
2010-11-17 13:00:00,28.95,29.02,28.89,28.94,45900.0,24.2647,24.3234,24.2144,24.2563,45900.0
2010-11-17 13:30:00,28.93,28.94,28.69,28.7,56000.0,24.2479,24.2563,24.0468,24.0552,56000.0
2010-11-17 14:00:00,28.69,28.75,28.64,28.64,42400.0,24.0468,24.0971,24.0049,24.0049,42400.0
2010-11-17 14:30:00,28.64,28.75,28.63,28.69,50900.0,24.0049,24.0971,23.9965,24.0468,50900.0
2010-11-17 15:00:00,28.68,28.71,28.5,28.55,106400.0,24.0384,24.0635,23.8875,23.9294,106400.0
2010-11-17 15:30:00,28.55,28.69,28.55,28.63,125900.0,23.9294,24.0468,23.9294,23.9965,125900.0
2010-11-18 09:30:00,29.11,29.47,29.11,29.28,95000.0,24.3988,24.7005,24.3988,24.5413,95000.0
2010-11-18 10:00:00,29.31,29.55,29.31,29.55,84600.0,24.5664,24.7676,24.5664,24.7676,84600.0
2010-11-18 10:30:00,29.54,29.61,29.47,29.59,94200.0,24.7592,24.8179,24.7005,24.8011,94200.0
2010-11-18 11:00:00,29.6,29.66,29.53,29.66,100200.0,24.8095,24.8598,24.7508,24.8598,100200.0
2010-11-18 11:30:00,29.66,29.72,29.6,29.62,35200.0,24.8598,24.9101,24.8095,24.8263,35200.0
2010-11-18 12:00:00,29.61,29.64,29.57,29.63,35100.0,24.8179,24.843,24.7844,24.8346,35100.0
2010-11-18 12:30:00,29.62,29.72,29.57,29.69,50800.0,24.8263,24.9101,24.7844,24.8849,50800.0
2010-11-18 13:00:00,29.65,29.69,29.63,29.64,10800.0,24.8514,24.8849,24.8346,24.843,10800.0
2010-11-18 13:30:00,29.65,29.69,29.57,29.67,26200.0,24.8514,24.8849,24.7844,24.8682,26200.0
2010-11-18 14:00:00,29.67,29.69,29.43,29.43,41500.0,24.8682,24.8849,24.667,24.667,41500.0
2010-11-18 14:30:00,29.43,29.44,29.35,29.41,37600.0,24.667,24.6754,24.6,24.6503,37600.0
2010-11-18 15:00:00,29.44,29.45,29.34,29.38,28800.0,24.6754,24.6838,24.5916,24.6251,28800.0
2010-11-18 15:30:00,29.38,29.38,29.16,29.29,117800.0,24.6251,24.6251,24.4407,24.5497,117800.0
2010-11-19 09:30:00,29.26,29.26,28.77,28.83,56500.0,24.5245,24.5245,24.1138,24.1641,56500.0
2010-11-19 10:00:00,28.83,28.85,28.7,28.83,46900.0,24.1641,24.1809,24.0552,24.1641,46900.0
2010-11-19 10:30:00,28.83,28.99,28.79,28.84,33400.0,24.1641,24.2982,24.1306,24.1725,33400.0
2010-11-19 11:00:00,28.84,28.95,28.79,28.88,43400.0,24.1725,24.2647,24.1306,24.206,43400.0
2010-11-19 11:30:00,28.89,29.06,28.87,28.99,20300.0,24.2144,24.3569,24.1976,24.2982,20300.0
2010-11-19 12:00:00,28.98,29.01,28.94,28.97,13900.0,24.2898,24.315,24.2563,24.2815,13900.0
2010-11-19 12:30:00,28.99,29.1,28.97,29.08,15600.0,24.2982,24.3904,24.2815,24.3737,15600.0
2010-11-19 13:00:00,29.09,29.11,29.04,29.05,27800.0,24.382,24.3988,24.3401,24.3485,27800.0
2010-11-19 13:30:00,29.05,29.09,29.0,29.03,40300.0,24.3485,24.382,24.3066,24.3317,40300.0
2010-11-19 14:00:00,29.04,29.08,28.93,29.05,70500.0,24.3401,24.3737,24.2479,24.3485,70500.0
2010-11-19 14:30:00,29.05,29.18,29.05,29.17,35800.0,24.3485,24.4575,24.3485,24.4491,35800.0
2010-11-19 15:00:00,29.17,29.19,29.09,29.11,33800.0,24.4491,24.4659,24.382,24.3988,33800.0
2010-11-19 15:30:00,29.11,29.21,29.1,29.13,122900.0,24.3988,24.4826,24.3904,24.4156,122900.0
2010-11-22 09:30:00,29.31,29.41,28.9,29.39,80400.0,24.5664,24.6503,24.2228,24.6335,80400.0
2010-11-22 10:00:00,29.38,29.4,29.07,29.07,26400.0,24.6251,24.6419,24.3653,24.3653,26400.0
2010-11-22 10:30:00,29.04,29.05,28.9,28.92,25100.0,24.3401,24.3485,24.2228,24.2396,25100.0
2010-11-22 11:00:00,28.91,29.01,28.83,28.96,40900.0,24.2312,24.315,24.1641,24.2731,40900.0
2010-11-22 11:30:00,28.98,29.0,28.93,28.97,31100.0,24.2898,24.3066,24.2479,24.2815,31100.0
2010-11-22 12:00:00,28.96,28.98,28.8,28.8,31400.0,24.2731,24.2898,24.139,24.139,31400.0
2010-11-22 12:30:00,28.79,28.86,28.74,28.8,30200.0,24.1306,24.1893,24.0887,24.139,30200.0
2010-11-22 13:00:00,28.8,28.81,28.7,28.74,18600.0,24.139,24.1474,24.0552,24.0887,18600.0
2010-11-22 13:30:00,28.73,28.9,28.73,28.89,19900.0,24.0803,24.2228,24.0803,24.2144,19900.0
2010-11-22 14:00:00,28.89,28.99,28.86,28.92,20100.0,24.2144,24.2982,24.1893,24.2396,20100.0
2010-11-22 14:30:00,28.92,29.02,28.87,28.98,41800.0,24.2396,24.3234,24.1976,24.2898,41800.0
2010-11-22 15:00:00,28.98,29.02,28.96,29.0,90900.0,24.2898,24.3234,24.2731,24.3066,90900.0
2010-11-22 15:30:00,29.0,29.12,28.93,29.12,130500.0,24.3066,24.4072,24.2479,24.4072,130500.0
2010-11-23 09:30:00,28.58,28.88,28.53,28.75,97600.0,23.9546,24.206,23.9127,24.0971,97600.0
2010-11-23 10:00:00,28.72,28.98,28.68,28.94,57800.0,24.0719,24.2898,24.0384,24.2563,57800.0
2010-11-23 10:30:00,28.93,29.05,28.82,28.98,53000.0,24.2479,24.3485,24.1557,24.2898,53000.0
2010-11-23 11:00:00,28.98,29.0,28.68,28.68,130800.0,24.2898,24.3066,24.0384,24.0384,130800.0
2010-11-23 11:30:00,28.66,28.78,28.63,28.66,74800.0,24.0216,24.1222,23.9965,24.0216,74800.0
2010-11-23 12:00:00,28.68,28.68,28.55,28.6,44200.0,24.0384,24.0384,23.9294,23.9713,44200.0
2010-11-23 12:30:00,28.61,28.76,28.57,28.73,26900.0,23.9797,24.1054,23.9462,24.0803,26900.0
2010-11-23 13:00:00,28.75,28.75,28.61,28.69,21200.0,24.0971,24.0971,23.9797,24.0468,21200.0
2010-11-23 13:30:00,28.7,28.74,28.52,28.54,25000.0,24.0552,24.0887,23.9043,23.9211,25000.0
2010-11-23 14:00:00,28.55,28.66,28.52,28.57,26900.0,23.9294,24.0216,23.9043,23.9462,26900.0
2010-11-23 14:30:00,28.57,28.57,28.45,28.49,32900.0,23.9462,23.9462,23.8456,23.8791,32900.0
2010-11-23 15:00:00,28.48,28.53,28.43,28.49,43600.0,23.8708,23.9127,23.8289,23.8791,43600.0
2010-11-23 15:30:00,28.5,28.58,28.48,28.53,131800.0,23.8875,23.9546,23.8708,23.9127,131800.0
2010-11-24 09:30:00,28.81,28.9,28.62,28.72,97500.0,24.1474,24.2228,23.9881,24.0719,97500.0
2010-11-24 10:00:00,28.72,29.0,28.68,28.94,72800.0,24.0719,24.3066,24.0384,24.2563,72800.0
2010-11-24 10:30:00,28.93,29.05,28.76,29.04,110500.0,24.2479,24.3485,24.1054,24.3401,110500.0
2010-11-24 11:00:00,29.03,29.14,29.01,29.13,80900.0,24.3317,24.4239,24.315,24.4156,80900.0
2010-11-24 11:30:00,29.14,29.15,29.02,29.02,40000.0,24.4239,24.4323,24.3234,24.3234,40000.0
2010-11-24 12:00:00,29.03,29.15,29.02,29.12,40000.0,24.3317,24.4323,24.3234,24.4072,40000.0
2010-11-24 12:30:00,29.12,29.16,29.02,29.12,41400.0,24.4072,24.4407,24.3234,24.4072,41400.0
2010-11-24 13:00:00,29.12,29.29,29.1,29.19,39100.0,24.4072,24.5497,24.3904,24.4659,39100.0
2010-11-24 13:30:00,29.18,29.25,29.16,29.18,34600.0,24.4575,24.5161,24.4407,24.4575,34600.0
2010-11-24 14:00:00,29.18,29.23,29.04,29.07,41900.0,24.4575,24.4994,24.3401,24.3653,41900.0
2010-11-24 14:30:00,29.07,29.1,29.04,29.07,46200.0,24.3653,24.3904,24.3401,24.3653,46200.0
2010-11-24 15:00:00,29.09,29.22,29.08,29.18,78200.0,24.382,24.491,24.3737,24.4575,78200.0
2010-11-24 15:30:00,29.17,29.25,29.15,29.23,99300.0,24.4491,24.5161,24.4323,24.4994,99300.0
2010-11-26 09:30:00,29.01,29.25,28.92,29.1,35000.0,24.315,24.5161,24.2396,24.3904,35000.0
2010-11-26 10:00:00,29.11,29.17,29.02,29.09,24200.0,24.3988,24.4491,24.3234,24.382,24200.0
2010-11-26 10:30:00,29.07,29.21,29.06,29.14,38400.0,24.3653,24.4826,24.3569,24.4239,38400.0
2010-11-26 11:00:00,29.14,29.26,29.14,29.22,21500.0,24.4239,24.5245,24.4239,24.491,21500.0
2010-11-26 11:30:00,29.22,29.33,29.21,29.32,28900.0,24.491,24.5832,24.4826,24.5748,28900.0
2010-11-26 12:00:00,29.31,29.33,29.23,29.29,29200.0,24.5664,24.5832,24.4994,24.5497,29200.0
2010-11-26 12:30:00,29.28,29.38,29.21,29.24,45000.0,24.5413,24.6251,24.4826,24.5078,45000.0
2010-11-29 09:30:00,28.96,29.01,28.55,28.63,91200.0,24.2731,24.315,23.9294,23.9965,91200.0
2010-11-29 10:00:00,28.63,28.84,28.41,28.64,115500.0,23.9965,24.1725,23.8121,24.0049,115500.0
2010-11-29 10:30:00,28.6,28.72,28.51,28.52,67700.0,23.9713,24.0719,23.8959,23.9043,67700.0
2010-11-29 11:00:00,28.52,28.65,28.5,28.54,49600.0,23.9043,24.0132,23.8875,23.9211,49600.0
2010-11-29 11:30:00,28.53,28.59,28.5,28.56,65000.0,23.9127,23.963,23.8875,23.9378,65000.0
2010-11-29 12:00:00,28.56,28.77,28.55,28.72,92100.0,23.9378,24.1138,23.9294,24.0719,92100.0
2010-11-29 12:30:00,28.71,28.85,28.71,28.78,44000.0,24.0635,24.1809,24.0635,24.1222,44000.0
2010-11-29 13:00:00,28.78,28.78,28.63,28.65,57000.0,24.1222,24.1222,23.9965,24.0132,57000.0
2010-11-29 13:30:00,28.64,28.8,28.59,28.77,46800.0,24.0049,24.139,23.963,24.1138,46800.0
2010-11-29 14:00:00,28.77,28.86,28.74,28.86,56300.0,24.1138,24.1893,24.0887,24.1893,56300.0
2010-11-29 14:30:00,28.86,28.98,28.86,28.93,50200.0,24.1893,24.2898,24.1893,24.2479,50200.0
2010-11-29 15:00:00,28.94,28.94,28.82,28.91,99500.0,24.2563,24.2563,24.1557,24.2312,99500.0
2010-11-29 15:30:00,28.9,29.01,28.88,28.99,218800.0,24.2228,24.315,24.206,24.2982,218800.0
2010-11-30 09:30:00,28.55,28.76,28.31,28.76,77500.0,23.9294,24.1054,23.7283,24.1054,77500.0
2010-11-30 10:00:00,28.75,28.89,28.53,28.85,97200.0,24.0971,24.2144,23.9127,24.1809,97200.0
2010-11-30 10:30:00,28.85,28.89,28.68,28.81,101600.0,24.1809,24.2144,24.0384,24.1474,101600.0
2010-11-30 11:00:00,28.81,28.88,28.77,28.85,58300.0,24.1474,24.206,24.1138,24.1809,58300.0
2010-11-30 11:30:00,28.85,28.94,28.73,28.9,43500.0,24.1809,24.2563,24.0803,24.2228,43500.0
2010-11-30 12:00:00,28.88,28.91,28.84,28.87,29800.0,24.206,24.2312,24.1725,24.1976,29800.0
2010-11-30 12:30:00,28.86,28.87,28.78,28.82,22200.0,24.1893,24.1976,24.1222,24.1557,22200.0
2010-11-30 13:00:00,28.82,28.93,28.81,28.9,22400.0,24.1557,24.2479,24.1474,24.2228,22400.0
2010-11-30 13:30:00,28.91,28.92,28.78,28.8,32400.0,24.2312,24.2396,24.1222,24.139,32400.0
2010-11-30 14:00:00,28.79,28.84,28.69,28.69,35000.0,24.1306,24.1725,24.0468,24.0468,35000.0
2010-11-30 14:30:00,28.69,28.8,28.66,28.77,62400.0,24.0468,24.139,24.0216,24.1138,62400.0
2010-11-30 15:00:00,28.77,28.83,28.77,28.8,49300.0,24.1138,24.1641,24.1138,24.139,49300.0
2010-11-30 15:30:00,28.8,28.81,28.67,28.71,122800.0,24.139,24.1474,24.03,24.0635,122800.0
2010-12-01 09:30:00,29.26,29.3,29.13,29.21,73900.0,24.5245,24.5581,24.4156,24.4826,73900.0
2010-12-01 10:00:00,29.22,29.29,29.12,29.17,72000.0,24.491,24.5497,24.4072,24.4491,72000.0
2010-12-01 10:30:00,29.18,29.21,29.0,29.01,50600.0,24.4575,24.4826,24.3066,24.315,50600.0
2010-12-01 11:00:00,29.0,29.01,28.89,28.96,46300.0,24.3066,24.315,24.2144,24.2731,46300.0
2010-12-01 11:30:00,28.96,29.04,28.89,29.01,27200.0,24.2731,24.3401,24.2144,24.315,27200.0
2010-12-01 12:00:00,29.02,29.06,28.91,29.06,62900.0,24.3234,24.3569,24.2312,24.3569,62900.0
2010-12-01 12:30:00,29.06,29.08,28.99,29.04,45000.0,24.3569,24.3737,24.2982,24.3401,45000.0
2010-12-01 13:00:00,29.04,29.06,28.97,29.02,39100.0,24.3401,24.3569,24.2815,24.3234,39100.0
2010-12-01 13:30:00,29.02,29.06,28.97,29.0,40600.0,24.3234,24.3569,24.2815,24.3066,40600.0
2010-12-01 14:00:00,29.0,29.1,29.0,29.07,120000.0,24.3066,24.3904,24.3066,24.3653,120000.0
2010-12-01 14:30:00,29.07,29.1,29.02,29.1,48700.0,24.3653,24.3904,24.3234,24.3904,48700.0
2010-12-01 15:00:00,29.11,29.16,29.03,29.13,107000.0,24.3988,24.4407,24.3317,24.4156,107000.0
2010-12-01 15:30:00,29.13,29.15,29.05,29.14,160300.0,24.4156,24.4323,24.3485,24.4239,160300.0
2010-12-02 09:30:00,29.24,29.45,29.04,29.28,84000.0,24.5078,24.6838,24.3401,24.5413,84000.0
2010-12-02 10:00:00,29.26,29.5,29.25,29.5,75700.0,24.5245,24.7257,24.5161,24.7257,75700.0
2010-12-02 10:30:00,29.5,29.9,29.47,29.85,150000.0,24.7257,25.0609,24.7005,25.019,150000.0
2010-12-02 11:00:00,29.85,30.18,29.85,30.18,102600.0,25.019,25.2956,25.019,25.2956,102600.0
2010-12-02 11:30:00,30.17,30.29,30.16,30.26,92800.0,25.2873,25.3878,25.2789,25.3627,92800.0
2010-12-02 12:00:00,30.26,30.36,30.17,30.29,162300.0,25.3627,25.4465,25.2873,25.3878,162300.0
2010-12-02 12:30:00,30.29,30.35,30.23,30.26,52300.0,25.3878,25.4381,25.3375,25.3627,52300.0
2010-12-02 13:00:00,30.27,30.39,30.17,30.39,78100.0,25.3711,25.4716,25.2873,25.4716,78100.0
2010-12-02 13:30:00,30.39,30.49,30.36,30.41,55600.0,25.4716,25.5555,25.4465,25.4884,55600.0
2010-12-02 14:00:00,30.41,30.42,30.21,30.25,117100.0,25.4884,25.4968,25.3208,25.3543,117100.0
2010-12-02 14:30:00,30.25,30.3,30.21,30.26,302200.0,25.3543,25.3962,25.3208,25.3627,302200.0
2010-12-02 15:00:00,30.26,30.46,30.24,30.44,155300.0,25.3627,25.5303,25.3459,25.5136,155300.0
2010-12-02 15:30:00,30.46,30.51,30.42,30.51,253500.0,25.5303,25.5722,25.4968,25.5722,253500.0
2010-12-03 09:30:00,30.39,31.18,30.33,31.01,216600.0,25.4716,26.1338,25.4214,25.9913,216600.0
2010-12-03 10:00:00,31.02,31.22,30.92,31.0,181200.0,25.9997,26.1673,25.9159,25.9829,181200.0
2010-12-03 10:30:00,31.01,31.03,30.75,30.98,86800.0,25.9913,26.0081,25.7734,25.9662,86800.0
2010-12-03 11:00:00,30.97,31.03,30.89,30.99,49800.0,25.9578,26.0081,25.8907,25.9745,49800.0
2010-12-03 11:30:00,30.99,31.0,30.92,30.97,73000.0,25.9745,25.9829,25.9159,25.9578,73000.0
2010-12-03 12:00:00,30.97,31.05,30.95,31.02,57000.0,25.9578,26.0248,25.941,25.9997,57000.0
2010-12-03 12:30:00,31.01,31.1,30.99,31.08,74100.0,25.9913,26.0667,25.9745,26.05,74100.0
2010-12-03 13:00:00,31.08,31.25,31.08,31.23,53400.0,26.05,26.1925,26.05,26.1757,53400.0
2010-12-03 13:30:00,31.22,31.32,31.2,31.31,58400.0,26.1673,26.2511,26.1506,26.2428,58400.0
2010-12-03 14:00:00,31.31,31.33,31.23,31.32,91000.0,26.2428,26.2595,26.1757,26.2511,91000.0
2010-12-03 14:30:00,31.33,31.58,31.31,31.58,138500.0,26.2595,26.4691,26.2428,26.4691,138500.0
2010-12-03 15:00:00,31.58,31.74,31.47,31.61,194400.0,26.4691,26.6032,26.3769,26.4942,194400.0
2010-12-03 15:30:00,31.61,31.91,31.59,31.9,382400.0,26.4942,26.7456,26.4774,26.7373,382400.0
2010-12-06 09:30:00,32.0,32.85,31.81,32.54,281700.0,26.8211,27.5335,26.6618,27.2737,281700.0
2010-12-06 10:00:00,32.55,32.59,32.36,32.47,87800.0,27.2821,27.3156,27.1228,27.215,87800.0
2010-12-06 10:30:00,32.46,32.59,32.35,32.38,165900.0,27.2066,27.3156,27.1144,27.1396,165900.0
2010-12-06 11:00:00,32.39,32.49,32.27,32.37,68100.0,27.148,27.2318,27.0474,27.1312,68100.0
2010-12-06 11:30:00,32.39,32.48,32.23,32.48,128600.0,27.148,27.2234,27.0139,27.2234,128600.0
2010-12-06 12:00:00,32.48,32.57,32.42,32.43,77400.0,27.2234,27.2988,27.1731,27.1815,77400.0
2010-12-06 12:30:00,32.44,32.51,32.42,32.51,43500.0,27.1899,27.2485,27.1731,27.2485,43500.0
2010-12-06 13:00:00,32.51,32.54,32.42,32.54,60300.0,27.2485,27.2737,27.1731,27.2737,60300.0
2010-12-06 13:30:00,32.55,32.59,32.35,32.43,96300.0,27.2821,27.3156,27.1144,27.1815,96300.0
2010-12-06 14:00:00,32.43,32.55,32.41,32.43,72000.0,27.1815,27.2821,27.1647,27.1815,72000.0
2010-12-06 14:30:00,32.42,32.6,32.41,32.41,70200.0,27.1731,27.324,27.1647,27.1647,70200.0
2010-12-06 15:00:00,32.41,32.49,32.4,32.4,58800.0,27.1647,27.2318,27.1563,27.1563,58800.0
2010-12-06 15:30:00,32.42,32.49,32.34,32.4,146200.0,27.1731,27.2318,27.1061,27.1563,146200.0
2010-12-07 09:30:00,32.85,33.65,32.85,33.06,295100.0,27.5335,28.204,27.5335,27.7095,295100.0
2010-12-07 10:00:00,33.04,33.21,33.04,33.15,109400.0,27.6928,27.8353,27.6928,27.785,109400.0
2010-12-07 10:30:00,33.15,33.33,33.11,33.21,86100.0,27.785,27.9358,27.7514,27.8353,86100.0
2010-12-07 11:00:00,33.2,33.44,33.2,33.4,86200.0,27.8269,28.028,27.8269,27.9945,86200.0
2010-12-07 11:30:00,33.4,33.46,33.29,33.4,103900.0,27.9945,28.0448,27.9023,27.9945,103900.0
2010-12-07 12:00:00,33.4,33.46,33.34,33.38,122500.0,27.9945,28.0448,27.9442,27.9777,122500.0
2010-12-07 12:30:00,33.38,33.57,33.36,33.56,151400.0,27.9777,28.137,27.961,28.1286,151400.0
2010-12-07 13:00:00,33.56,33.78,33.55,33.71,139100.0,28.1286,28.313,28.1202,28.2543,139100.0
2010-12-07 13:30:00,33.71,34.14,33.69,34.08,191000.0,28.2543,28.6147,28.2376,28.5645,191000.0
2010-12-07 14:00:00,34.08,34.61,34.05,34.53,323800.0,28.5645,29.0087,28.5393,28.9416,323800.0
2010-12-07 14:30:00,34.53,34.65,34.07,34.17,349500.0,28.9416,29.0422,28.5561,28.6399,349500.0
2010-12-07 15:00:00,34.17,34.25,33.85,33.95,254700.0,28.6399,28.7069,28.3717,28.4555,254700.0
2010-12-07 15:30:00,33.95,34.17,33.94,34.15,378800.0,28.4555,28.6399,28.4471,28.6231,378800.0
2010-12-08 09:30:00,34.34,35.12,34.0,35.12,302100.0,28.7824,29.4361,28.4974,29.4361,302100.0
2010-12-08 10:00:00,35.13,35.13,34.86,34.99,337300.0,29.4445,29.4445,29.2182,29.3272,337300.0
2010-12-08 10:30:00,34.99,35.75,34.96,35.71,444100.0,29.3272,29.9642,29.302,29.9307,444100.0
2010-12-08 11:00:00,35.71,35.75,35.2,35.31,319800.0,29.9307,29.9642,29.5032,29.5954,319800.0
2010-12-08 11:30:00,35.3,35.74,35.28,35.73,193900.0,29.587,29.9558,29.5702,29.9474,193900.0
2010-12-08 12:00:00,35.73,35.9,35.6,35.88,152700.0,29.9474,30.0899,29.8385,30.0731,152700.0
2010-12-08 12:30:00,35.88,35.88,35.4,35.48,185900.0,30.0731,30.0731,29.6708,29.7379,185900.0
2010-12-08 13:00:00,35.48,35.5,35.24,35.29,102200.0,29.7379,29.7546,29.5367,29.5786,102200.0
2010-12-08 13:30:00,35.29,35.52,35.25,35.26,181200.0,29.5786,29.7714,29.5451,29.5535,181200.0
2010-12-08 14:00:00,35.26,35.32,35.13,35.2,101600.0,29.5535,29.6038,29.4445,29.5032,101600.0
2010-12-08 14:30:00,35.2,35.31,35.03,35.04,172900.0,29.5032,29.5954,29.3607,29.3691,172900.0
2010-12-08 15:00:00,35.04,35.04,34.78,34.81,165100.0,29.3691,29.3691,29.1512,29.1763,165100.0
2010-12-08 15:30:00,34.8,34.96,34.66,34.91,262700.0,29.1679,29.302,29.0506,29.2601,262700.0
2010-12-09 09:30:00,35.13,35.25,34.92,35.22,217700.0,29.4445,29.5451,29.2685,29.52,217700.0
2010-12-09 10:00:00,35.23,35.25,35.01,35.06,197900.0,29.5283,29.5451,29.3439,29.3858,197900.0
2010-12-09 10:30:00,35.07,35.1,34.77,34.81,152500.0,29.3942,29.4194,29.1428,29.1763,152500.0
2010-12-09 11:00:00,34.82,34.97,34.8,34.95,71000.0,29.1847,29.3104,29.1679,29.2937,71000.0
2010-12-09 11:30:00,34.96,35.03,34.86,34.98,91800.0,29.302,29.3607,29.2182,29.3188,91800.0
2010-12-09 12:00:00,34.98,35.07,34.97,35.02,48200.0,29.3188,29.3942,29.3104,29.3523,48200.0
2010-12-09 12:30:00,35.02,35.09,34.96,35.03,126500.0,29.3523,29.411,29.302,29.3607,126500.0
2010-12-09 13:00:00,35.02,35.1,34.98,35.01,83600.0,29.3523,29.4194,29.3188,29.3439,83600.0
2010-12-09 13:30:00,35.01,35.06,34.96,35.04,47200.0,29.3439,29.3858,29.302,29.3691,47200.0
2010-12-09 14:00:00,35.05,35.1,34.95,34.99,83600.0,29.3775,29.4194,29.2937,29.3272,83600.0
2010-12-09 14:30:00,35.0,35.05,34.98,35.05,145200.0,29.3356,29.3775,29.3188,29.3775,145200.0
2010-12-09 15:00:00,35.05,35.12,34.98,35.1,89900.0,29.3775,29.4361,29.3188,29.4194,89900.0
2010-12-09 15:30:00,35.11,35.23,35.06,35.15,392000.0,29.4278,29.5283,29.3858,29.4613,392000.0
2010-12-10 09:30:00,35.16,35.5,35.12,35.18,99100.0,29.4697,29.7546,29.4361,29.4864,99100.0
2010-12-10 10:00:00,35.19,35.19,34.9,35.01,98100.0,29.4948,29.4948,29.2517,29.3439,98100.0
2010-12-10 10:30:00,35.02,35.1,34.92,35.0,71000.0,29.3523,29.4194,29.2685,29.3356,71000.0
2010-12-10 11:00:00,35.0,35.01,34.92,34.98,65100.0,29.3356,29.3439,29.2685,29.3188,65100.0
2010-12-10 11:30:00,34.99,35.11,34.92,35.01,73900.0,29.3272,29.4278,29.2685,29.3439,73900.0
2010-12-10 12:00:00,35.01,35.1,34.95,35.07,75200.0,29.3439,29.4194,29.2937,29.3942,75200.0
2010-12-10 12:30:00,35.07,35.15,35.05,35.13,66900.0,29.3942,29.4613,29.3775,29.4445,66900.0
2010-12-10 13:00:00,35.12,35.14,35.05,35.08,39600.0,29.4361,29.4529,29.3775,29.4026,39600.0
2010-12-10 13:30:00,35.06,35.18,35.05,35.18,34700.0,29.3858,29.4864,29.3775,29.4864,34700.0
2010-12-10 14:00:00,35.16,35.3,35.12,35.28,50900.0,29.4697,29.587,29.4361,29.5702,50900.0
2010-12-10 14:30:00,35.28,35.32,35.27,35.31,54700.0,29.5702,29.6038,29.5619,29.5954,54700.0
2010-12-10 15:00:00,35.31,35.32,35.28,35.32,73100.0,29.5954,29.6038,29.5702,29.6038,73100.0
2010-12-10 15:30:00,35.33,35.38,35.27,35.32,237200.0,29.6122,29.6541,29.5619,29.6038,237200.0
2010-12-13 09:30:00,35.57,35.57,35.16,35.44,104200.0,29.8133,29.8133,29.4697,29.7043,104200.0
2010-12-13 10:00:00,35.44,35.75,35.41,35.48,148000.0,29.7043,29.9642,29.6792,29.7379,148000.0
2010-12-13 10:30:00,35.46,35.98,35.46,35.92,131600.0,29.7211,30.157,29.7211,30.1067,131600.0
2010-12-13 11:00:00,35.91,35.92,35.75,35.79,91200.0,30.0983,30.1067,29.9642,29.9977,91200.0
2010-12-13 11:30:00,35.8,35.92,35.72,35.91,90300.0,30.0061,30.1067,29.939,30.0983,90300.0
2010-12-13 12:00:00,35.91,35.92,35.61,35.64,57600.0,30.0983,30.1067,29.8468,29.872,57600.0
2010-12-13 12:30:00,35.65,35.78,35.63,35.71,38600.0,29.8804,29.9893,29.8636,29.9307,38600.0
2010-12-13 13:00:00,35.71,35.83,35.64,35.83,43100.0,29.9307,30.0312,29.872,30.0312,43100.0
2010-12-13 13:30:00,35.83,35.88,35.7,35.84,44700.0,30.0312,30.0731,29.9223,30.0396,44700.0
2010-12-13 14:00:00,35.84,35.91,35.83,35.91,54400.0,30.0396,30.0983,30.0312,30.0983,54400.0
2010-12-13 14:30:00,35.9,35.91,35.83,35.9,48200.0,30.0899,30.0983,30.0312,30.0899,48200.0
2010-12-13 15:00:00,35.88,35.89,35.71,35.73,84300.0,30.0731,30.0815,29.9307,29.9474,84300.0
2010-12-13 15:30:00,35.72,35.73,35.49,35.54,156600.0,29.939,29.9474,29.7463,29.7882,156600.0
2010-12-14 09:30:00,35.71,35.92,35.6,35.61,147200.0,29.9307,30.1067,29.8385,29.8468,147200.0
2010-12-14 10:00:00,35.61,35.76,35.61,35.74,54000.0,29.8468,29.9726,29.8468,29.9558,54000.0
2010-12-14 10:30:00,35.74,35.82,35.72,35.78,57900.0,29.9558,30.0228,29.939,29.9893,57900.0
2010-12-14 11:00:00,35.77,35.82,35.72,35.74,35600.0,29.9809,30.0228,29.939,29.9558,35600.0
2010-12-14 11:30:00,35.75,35.79,35.7,35.74,54100.0,29.9642,29.9977,29.9223,29.9558,54100.0
2010-12-14 12:00:00,35.75,35.76,35.68,35.72,39100.0,29.9642,29.9726,29.9055,29.939,39100.0
2010-12-14 12:30:00,35.7,35.7,35.56,35.6,32700.0,29.9223,29.9223,29.8049,29.8385,32700.0
2010-12-14 13:00:00,35.6,35.74,35.6,35.74,60100.0,29.8385,29.9558,29.8385,29.9558,60100.0
2010-12-14 13:30:00,35.74,35.76,35.62,35.63,47700.0,29.9558,29.9726,29.8552,29.8636,47700.0
2010-12-14 14:00:00,35.63,35.65,35.48,35.52,73400.0,29.8636,29.8804,29.7379,29.7714,73400.0
2010-12-14 14:30:00,35.54,35.64,35.52,35.64,98900.0,29.7882,29.872,29.7714,29.872,98900.0
2010-12-14 15:00:00,35.64,35.67,35.55,35.6,99900.0,29.872,29.8971,29.7965,29.8385,99900.0
2010-12-14 15:30:00,35.6,35.72,35.57,35.62,194800.0,29.8385,29.939,29.8133,29.8552,194800.0
2010-12-15 09:30:00,35.47,35.47,35.06,35.36,146500.0,29.7295,29.7295,29.3858,29.6373,146500.0
2010-12-15 10:00:00,35.42,35.74,35.37,35.55,105100.0,29.6876,29.9558,29.6457,29.7965,105100.0
2010-12-15 10:30:00,35.54,35.59,35.5,35.54,63900.0,29.7882,29.8301,29.7546,29.7882,63900.0
2010-12-15 11:00:00,35.54,35.57,35.3,35.36,99800.0,29.7882,29.8133,29.587,29.6373,99800.0
2010-12-15 11:30:00,35.36,35.5,35.35,35.43,83600.0,29.6373,29.7546,29.6289,29.696,83600.0
2010-12-15 12:00:00,35.44,35.44,35.3,35.31,55800.0,29.7043,29.7043,29.587,29.5954,55800.0
2010-12-15 12:30:00,35.32,35.33,35.07,35.13,75600.0,29.6038,29.6122,29.3942,29.4445,75600.0
2010-12-15 13:00:00,35.14,35.17,34.99,35.09,111000.0,29.4529,29.478,29.3272,29.411,111000.0
2010-12-15 13:30:00,35.09,35.22,35.05,35.22,37500.0,29.411,29.52,29.3775,29.52,37500.0
2010-12-15 14:00:00,35.21,35.21,35.12,35.15,64400.0,29.5116,29.5116,29.4361,29.4613,64400.0
2010-12-15 14:30:00,35.15,35.2,34.98,35.08,128600.0,29.4613,29.5032,29.3188,29.4026,128600.0
2010-12-15 15:00:00,35.08,35.19,35.05,35.15,87600.0,29.4026,29.4948,29.3775,29.4613,87600.0
2010-12-15 15:30:00,35.15,35.21,34.93,35.0,249000.0,29.4613,29.5116,29.2769,29.3356,249000.0
2010-12-16 09:30:00,35.05,35.15,34.65,35.03,98300.0,29.3775,29.4613,29.0422,29.3607,98300.0
2010-12-16 10:00:00,35.04,35.26,34.92,35.04,72800.0,29.3691,29.5535,29.2685,29.3691,72800.0
2010-12-16 10:30:00,35.05,35.21,34.99,35.08,68500.0,29.3775,29.5116,29.3272,29.4026,68500.0
2010-12-16 11:00:00,35.08,35.16,34.99,35.12,62300.0,29.4026,29.4697,29.3272,29.4361,62300.0
2010-12-16 11:30:00,35.11,35.17,35.05,35.13,79000.0,29.4278,29.478,29.3775,29.4445,79000.0
2010-12-16 12:00:00,35.13,35.22,35.05,35.07,63400.0,29.4445,29.52,29.3775,29.3942,63400.0
2010-12-16 12:30:00,35.07,35.09,35.01,35.06,43200.0,29.3942,29.411,29.3439,29.3858,43200.0
2010-12-16 13:00:00,35.07,35.09,34.92,35.07,49800.0,29.3942,29.411,29.2685,29.3942,49800.0
2010-12-16 13:30:00,35.07,35.16,34.96,35.04,76500.0,29.3942,29.4697,29.302,29.3691,76500.0
2010-12-16 14:00:00,35.04,35.12,34.95,35.01,33200.0,29.3691,29.4361,29.2937,29.3439,33200.0
2010-12-16 14:30:00,35.02,35.02,34.91,34.92,64000.0,29.3523,29.3523,29.2601,29.2685,64000.0
2010-12-16 15:00:00,34.93,34.99,34.9,34.92,65700.0,29.2769,29.3272,29.2517,29.2685,65700.0
2010-12-16 15:30:00,34.93,35.01,34.91,34.99,124300.0,29.2769,29.3439,29.2601,29.3272,124300.0
2010-12-17 09:30:00,34.79,34.87,34.53,34.57,180700.0,29.1595,29.2266,28.9416,28.9751,180700.0
2010-12-17 10:00:00,34.58,34.76,34.44,34.76,93600.0,28.9835,29.1344,28.8662,29.1344,93600.0
2010-12-17 10:30:00,34.75,34.75,34.36,34.47,58500.0,29.126,29.126,28.7991,28.8913,58500.0
2010-12-17 11:00:00,34.48,34.66,34.44,34.62,84700.0,28.8997,29.0506,28.8662,29.0171,84700.0
2010-12-17 11:30:00,34.6,34.64,34.46,34.47,65900.0,29.0003,29.0338,28.883,28.8913,65900.0
2010-12-17 12:00:00,34.47,34.54,34.4,34.42,45300.0,28.8913,28.95,28.8327,28.8494,45300.0
2010-12-17 12:30:00,34.42,34.42,34.26,34.39,31700.0,28.8494,28.8494,28.7153,28.8243,31700.0
2010-12-17 13:00:00,34.41,34.47,34.33,34.34,56700.0,28.841,28.8913,28.774,28.7824,56700.0
2010-12-17 13:30:00,34.35,34.5,34.32,34.47,68000.0,28.7908,28.9165,28.7656,28.8913,68000.0
2010-12-17 14:00:00,34.47,34.51,34.44,34.49,56800.0,28.8913,28.9249,28.8662,28.9081,56800.0
2010-12-17 14:30:00,34.49,34.57,34.44,34.53,63900.0,28.9081,28.9751,28.8662,28.9416,63900.0
2010-12-17 15:00:00,34.53,34.66,34.49,34.63,99000.0,28.9416,29.0506,28.9081,29.0254,99000.0
2010-12-17 15:30:00,34.64,34.65,34.42,34.43,187300.0,29.0338,29.0422,28.8494,28.8578,187300.0
2010-12-20 09:30:00,34.67,34.94,34.51,34.52,46200.0,29.059,29.2853,28.9249,28.9332,46200.0
2010-12-20 10:00:00,34.53,34.56,34.28,34.49,66200.0,28.9416,28.9668,28.7321,28.9081,66200.0
2010-12-20 10:30:00,34.49,34.49,34.34,34.34,49100.0,28.9081,28.9081,28.7824,28.7824,49100.0
2010-12-20 11:00:00,34.33,34.42,34.32,34.42,44800.0,28.774,28.8494,28.7656,28.8494,44800.0
2010-12-20 11:30:00,34.43,34.55,34.41,34.5,41900.0,28.8578,28.9584,28.841,28.9165,41900.0
2010-12-20 12:00:00,34.5,34.5,34.4,34.44,17200.0,28.9165,28.9165,28.8327,28.8662,17200.0
2010-12-20 12:30:00,34.44,34.5,34.39,34.46,26500.0,28.8662,28.9165,28.8243,28.883,26500.0
2010-12-20 13:00:00,34.46,34.48,34.39,34.42,22600.0,28.883,28.8997,28.8243,28.8494,22600.0
2010-12-20 13:30:00,34.42,34.46,34.33,34.44,85100.0,28.8494,28.883,28.774,28.8662,85100.0
2010-12-20 14:00:00,34.45,34.6,34.44,34.57,60200.0,28.8746,29.0003,28.8662,28.9751,60200.0
2010-12-20 14:30:00,34.57,34.62,34.47,34.51,78600.0,28.9751,29.0171,28.8913,28.9249,78600.0
2010-12-20 15:00:00,34.5,34.55,34.49,34.55,81800.0,28.9165,28.9584,28.9081,28.9584,81800.0
2010-12-20 15:30:00,34.55,34.59,34.5,34.56,145100.0,28.9584,28.9919,28.9165,28.9668,145100.0
2010-12-21 09:30:00,34.6,34.86,34.59,34.82,50200.0,29.0003,29.2182,28.9919,29.1847,50200.0
2010-12-21 10:00:00,34.83,34.92,34.8,34.83,33600.0,29.1931,29.2685,29.1679,29.1931,33600.0
2010-12-21 10:30:00,34.82,34.86,34.8,34.82,33400.0,29.1847,29.2182,29.1679,29.1847,33400.0
2010-12-21 11:00:00,34.82,35.07,34.8,35.07,80600.0,29.1847,29.3942,29.1679,29.3942,80600.0
2010-12-21 11:30:00,35.07,35.07,35.0,35.07,54100.0,29.3942,29.3942,29.3356,29.3942,54100.0
2010-12-21 12:00:00,35.06,35.09,35.0,35.07,80300.0,29.3858,29.411,29.3356,29.3942,80300.0
2010-12-21 12:30:00,35.05,35.2,35.02,35.18,71000.0,29.3775,29.5032,29.3523,29.4864,71000.0
2010-12-21 13:00:00,35.19,35.24,35.12,35.16,46000.0,29.4948,29.5367,29.4361,29.4697,46000.0
2010-12-21 13:30:00,35.15,35.3,35.14,35.29,60100.0,29.4613,29.587,29.4529,29.5786,60100.0
2010-12-21 14:00:00,35.3,35.3,35.18,35.2,42800.0,29.587,29.587,29.4864,29.5032,42800.0
2010-12-21 14:30:00,35.19,35.23,35.15,35.18,44600.0,29.4948,29.5283,29.4613,29.4864,44600.0
2010-12-21 15:00:00,35.17,35.29,35.17,35.26,81200.0,29.478,29.5786,29.478,29.5535,81200.0
2010-12-21 15:30:00,35.26,35.35,35.23,35.31,172500.0,29.5535,29.6289,29.5283,29.5954,172500.0
2010-12-22 09:30:00,35.46,35.46,35.04,35.15,49300.0,29.7211,29.7211,29.3691,29.4613,49300.0
2010-12-22 10:00:00,35.15,35.2,35.05,35.11,73900.0,29.4613,29.5032,29.3775,29.4278,73900.0
2010-12-22 10:30:00,35.11,35.13,35.0,35.06,48200.0,29.4278,29.4445,29.3356,29.3858,48200.0
2010-12-22 11:00:00,35.06,35.06,35.0,35.02,24100.0,29.3858,29.3858,29.3356,29.3523,24100.0
2010-12-22 11:30:00,35.02,35.15,35.01,35.06,40700.0,29.3523,29.4613,29.3439,29.3858,40700.0
2010-12-22 12:00:00,35.06,35.3,35.06,35.3,28000.0,29.3858,29.587,29.3858,29.587,28000.0
2010-12-22 12:30:00,35.3,35.33,35.15,35.26,19900.0,29.587,29.6122,29.4613,29.5535,19900.0
2010-12-22 13:00:00,35.27,35.27,35.1,35.14,25100.0,29.5619,29.5619,29.4194,29.4529,25100.0
2010-12-22 13:30:00,35.14,35.18,35.01,35.13,32700.0,29.4529,29.4864,29.3439,29.4445,32700.0
2010-12-22 14:00:00,35.13,35.18,35.05,35.16,20700.0,29.4445,29.4864,29.3775,29.4697,20700.0
2010-12-22 14:30:00,35.15,35.19,35.08,35.17,31700.0,29.4613,29.4948,29.4026,29.478,31700.0
2010-12-22 15:00:00,35.17,35.2,35.12,35.14,31400.0,29.478,29.5032,29.4361,29.4529,31400.0
2010-12-22 15:30:00,35.16,35.16,35.02,35.1,95300.0,29.4697,29.4697,29.3523,29.4194,95300.0
2010-12-23 09:30:00,35.13,35.35,35.09,35.13,28100.0,29.4445,29.6289,29.411,29.4445,28100.0
2010-12-23 10:00:00,35.12,35.19,35.05,35.08,36000.0,29.4361,29.4948,29.3775,29.4026,36000.0
2010-12-23 10:30:00,35.09,35.14,35.0,35.0,30300.0,29.411,29.4529,29.3356,29.3356,30300.0
2010-12-23 11:00:00,35.01,35.2,35.0,35.2,12900.0,29.3439,29.5032,29.3356,29.5032,12900.0
2010-12-23 11:30:00,35.2,35.26,35.17,35.24,24900.0,29.5032,29.5535,29.478,29.5367,24900.0
2010-12-23 12:00:00,35.25,35.3,35.14,35.3,34800.0,29.5451,29.587,29.4529,29.587,34800.0
2010-12-23 12:30:00,35.28,35.34,35.25,35.29,20600.0,29.5702,29.6205,29.5451,29.5786,20600.0
2010-12-23 13:00:00,35.29,35.34,35.24,35.26,19800.0,29.5786,29.6205,29.5367,29.5535,19800.0
2010-12-23 13:30:00,35.26,35.27,35.18,35.2,15100.0,29.5535,29.5619,29.4864,29.5032,15100.0
2010-12-23 14:00:00,35.21,35.21,35.11,35.11,19500.0,29.5116,29.5116,29.4278,29.4278,19500.0
2010-12-23 14:30:00,35.11,35.12,35.03,35.07,26000.0,29.4278,29.4361,29.3607,29.3942,26000.0
2010-12-23 15:00:00,35.08,35.17,35.03,35.17,32700.0,29.4026,29.478,29.3607,29.478,32700.0
2010-12-23 15:30:00,35.17,35.19,35.05,35.1,52600.0,29.478,29.4948,29.3775,29.4194,52600.0
2010-12-27 09:30:00,35.0,35.09,34.96,35.03,44200.0,29.3356,29.411,29.302,29.3607,44200.0
2010-12-27 10:00:00,35.06,35.18,35.0,35.07,51100.0,29.3858,29.4864,29.3356,29.3942,51100.0
2010-12-27 10:30:00,35.06,35.13,35.0,35.1,32800.0,29.3858,29.4445,29.3356,29.4194,32800.0
2010-12-27 11:00:00,35.11,35.19,35.09,35.14,10600.0,29.4278,29.4948,29.411,29.4529,10600.0
2010-12-27 11:30:00,35.15,35.18,35.06,35.08,11100.0,29.4613,29.4864,29.3858,29.4026,11100.0
2010-12-27 12:00:00,35.1,35.15,35.07,35.15,13600.0,29.4194,29.4613,29.3942,29.4613,13600.0
2010-12-27 12:30:00,35.15,35.28,35.07,35.23,46900.0,29.4613,29.5702,29.3942,29.5283,46900.0
2010-12-27 13:00:00,35.19,35.31,35.18,35.25,24600.0,29.4948,29.5954,29.4864,29.5451,24600.0
2010-12-27 13:30:00,35.24,35.31,35.22,35.27,33000.0,29.5367,29.5954,29.52,29.5619,33000.0
2010-12-27 14:00:00,35.26,35.27,35.23,35.25,20000.0,29.5535,29.5619,29.5283,29.5451,20000.0
2010-12-27 14:30:00,35.25,35.3,35.23,35.25,26400.0,29.5451,29.587,29.5283,29.5451,26400.0
2010-12-27 15:00:00,35.25,35.44,35.23,35.44,63600.0,29.5451,29.7043,29.5283,29.7043,63600.0
2010-12-27 15:30:00,35.4,35.42,35.3,35.34,78600.0,29.6708,29.6876,29.587,29.6205,78600.0
2010-12-28 09:30:00,35.26,35.42,35.02,35.24,49400.0,29.5535,29.6876,29.3523,29.5367,49400.0
2010-12-28 10:00:00,35.23,35.25,35.0,35.02,105400.0,29.5283,29.5451,29.3356,29.3523,105400.0
2010-12-28 10:30:00,35.0,35.43,35.0,35.15,68400.0,29.3356,29.696,29.3356,29.4613,68400.0
2010-12-28 11:00:00,35.16,35.28,35.03,35.08,32000.0,29.4697,29.5702,29.3607,29.4026,32000.0
2010-12-28 11:30:00,35.09,35.2,35.02,35.02,25700.0,29.411,29.5032,29.3523,29.3523,25700.0
2010-12-28 12:00:00,35.01,35.06,35.0,35.02,38100.0,29.3439,29.3858,29.3356,29.3523,38100.0
2010-12-28 12:30:00,35.02,35.31,34.91,35.14,48200.0,29.3523,29.5954,29.2601,29.4529,48200.0
2010-12-28 13:00:00,35.14,35.24,35.14,35.18,41600.0,29.4529,29.5367,29.4529,29.4864,41600.0
2010-12-28 13:30:00,35.2,35.28,35.18,35.2,24500.0,29.5032,29.5702,29.4864,29.5032,24500.0
2010-12-28 14:00:00,35.21,35.27,35.15,35.18,39800.0,29.5116,29.5619,29.4613,29.4864,39800.0
2010-12-28 14:30:00,35.18,35.25,35.12,35.18,45300.0,29.4864,29.5451,29.4361,29.4864,45300.0
2010-12-28 15:00:00,35.19,35.23,35.13,35.14,23900.0,29.4948,29.5283,29.4445,29.4529,23900.0
2010-12-28 15:30:00,35.14,35.17,35.03,35.06,57100.0,29.4529,29.478,29.3607,29.3858,57100.0
2010-12-29 09:30:00,35.17,35.29,35.04,35.14,45400.0,29.478,29.5786,29.3691,29.4529,45400.0
2010-12-29 10:00:00,35.14,35.2,35.02,35.05,34100.0,29.4529,29.5032,29.3523,29.3775,34100.0
2010-12-29 10:30:00,35.04,35.2,35.0,35.14,33200.0,29.3691,29.5032,29.3356,29.4529,33200.0
2010-12-29 11:00:00,35.14,35.24,35.11,35.21,14300.0,29.4529,29.5367,29.4278,29.5116,14300.0
2010-12-29 11:30:00,35.22,35.35,35.19,35.35,29700.0,29.52,29.6289,29.4948,29.6289,29700.0
2010-12-29 12:00:00,35.35,35.43,35.31,35.41,31900.0,29.6289,29.696,29.5954,29.6792,31900.0
2010-12-29 12:30:00,35.42,35.43,35.4,35.41,15100.0,29.6876,29.696,29.6708,29.6792,15100.0
2010-12-29 13:00:00,35.41,35.42,35.3,35.32,19800.0,29.6792,29.6876,29.587,29.6038,19800.0
2010-12-29 13:30:00,35.3,35.33,35.26,35.31,19100.0,29.587,29.6122,29.5535,29.5954,19100.0
2010-12-29 14:00:00,35.31,35.36,35.3,35.33,20000.0,29.5954,29.6373,29.587,29.6122,20000.0
2010-12-29 14:30:00,35.33,35.36,35.29,35.29,16900.0,29.6122,29.6373,29.5786,29.5786,16900.0
2010-12-29 15:00:00,35.3,35.35,35.28,35.32,32600.0,29.587,29.6289,29.5702,29.6038,32600.0
2010-12-29 15:30:00,35.31,35.37,35.24,35.25,48800.0,29.5954,29.6457,29.5367,29.5451,48800.0
2010-12-30 09:30:00,35.08,35.39,35.0,35.23,78000.0,29.4026,29.6624,29.3356,29.5283,78000.0
2010-12-30 10:00:00,35.25,35.31,35.12,35.19,51600.0,29.5451,29.5954,29.4361,29.4948,51600.0
2010-12-30 10:30:00,35.19,35.35,35.16,35.31,21100.0,29.4948,29.6289,29.4697,29.5954,21100.0
2010-12-30 11:00:00,35.31,35.37,35.23,35.23,31100.0,29.5954,29.6457,29.5283,29.5283,31100.0
2010-12-30 11:30:00,35.25,35.27,35.01,35.01,24200.0,29.5451,29.5619,29.3439,29.3439,24200.0
2010-12-30 12:00:00,35.01,35.15,35.0,35.1,43300.0,29.3439,29.4613,29.3356,29.4194,43300.0
2010-12-30 12:30:00,35.1,35.12,35.07,35.09,22000.0,29.4194,29.4361,29.3942,29.411,22000.0
2010-12-30 13:00:00,35.09,35.22,35.08,35.09,31400.0,29.411,29.52,29.4026,29.411,31400.0
2010-12-30 13:30:00,35.1,35.1,35.01,35.03,30700.0,29.4194,29.4194,29.3439,29.3607,30700.0
2010-12-30 14:00:00,35.03,35.05,35.0,35.02,28400.0,29.3607,29.3775,29.3356,29.3523,28400.0
2010-12-30 14:30:00,35.02,35.03,35.0,35.01,68700.0,29.3523,29.3607,29.3356,29.3439,68700.0
2010-12-30 15:00:00,35.01,35.05,35.0,35.03,52800.0,29.3439,29.3775,29.3356,29.3607,52800.0
2010-12-30 15:30:00,35.03,35.04,35.0,35.02,146700.0,29.3607,29.3691,29.3356,29.3523,146700.0
2010-12-31 09:30:00,34.9,35.15,34.85,35.1,44000.0,29.2517,29.4613,29.2098,29.4194,44000.0
2010-12-31 10:00:00,35.11,35.12,35.0,35.1,24400.0,29.4278,29.4361,29.3356,29.4194,24400.0
2010-12-31 10:30:00,35.13,35.2,35.07,35.15,15000.0,29.4445,29.5032,29.3942,29.4613,15000.0
2010-12-31 11:00:00,35.15,35.18,35.03,35.1,12800.0,29.4613,29.4864,29.3607,29.4194,12800.0
2010-12-31 11:30:00,35.09,35.15,35.06,35.11,15600.0,29.411,29.4613,29.3858,29.4278,15600.0
2010-12-31 12:00:00,35.11,35.17,35.11,35.17,13400.0,29.4278,29.478,29.4278,29.478,13400.0
2010-12-31 12:30:00,35.18,35.19,35.07,35.1,10300.0,29.4864,29.4948,29.3942,29.4194,10300.0
2010-12-31 13:00:00,35.09,35.12,35.08,35.09,6800.0,29.411,29.4361,29.4026,29.411,6800.0
2010-12-31 13:30:00,35.1,35.15,35.09,35.13,12500.0,29.4194,29.4613,29.411,29.4445,12500.0
2010-12-31 14:00:00,35.14,35.2,35.13,35.19,17300.0,29.4529,29.5032,29.4445,29.4948,17300.0
2010-12-31 14:30:00,35.18,35.28,35.18,35.23,22500.0,29.4864,29.5702,29.4864,29.5283,22500.0
2010-12-31 15:00:00,35.23,35.38,35.22,35.34,67900.0,29.5283,29.6541,29.52,29.6205,67900.0
2010-12-31 15:30:00,35.35,35.43,35.1,35.25,144800.0,29.6289,29.696,29.4194,29.5451,144800.0
2011-01-03 09:30:00,35.66,36.34,35.56,36.29,113000.0,29.8887,30.4587,29.8049,30.4168,113000.0
2011-01-03 10:00:00,36.28,36.31,36.0,36.16,93900.0,30.4084,30.4335,30.1737,30.3078,93900.0
2011-01-03 10:30:00,36.17,36.21,36.09,36.12,30300.0,30.3162,30.3497,30.2492,30.2743,30300.0
2011-01-03 11:00:00,36.14,36.15,36.08,36.15,29000.0,30.2911,30.2994,30.2408,30.2994,29000.0
2011-01-03 11:30:00,36.14,36.16,36.02,36.16,25600.0,30.2911,30.3078,30.1905,30.3078,25600.0
2011-01-03 12:00:00,36.16,36.16,36.08,36.13,47500.0,30.3078,30.3078,30.2408,30.2827,47500.0
2011-01-03 12:30:00,36.12,36.13,36.01,36.06,17300.0,30.2743,30.2827,30.1821,30.224,17300.0
2011-01-03 13:00:00,36.07,36.15,35.97,36.14,43600.0,30.2324,30.2994,30.1486,30.2911,43600.0
2011-01-03 13:30:00,36.13,36.22,36.05,36.21,130300.0,30.2827,30.3581,30.2156,30.3497,130300.0
2011-01-03 14:00:00,36.21,36.22,36.01,36.06,55600.0,30.3497,30.3581,30.1821,30.224,55600.0
2011-01-03 14:30:00,36.04,36.14,35.99,36.09,33900.0,30.2072,30.2911,30.1653,30.2492,33900.0
2011-01-03 15:00:00,36.09,36.11,35.99,36.06,62200.0,30.2492,30.2659,30.1653,30.224,62200.0
2011-01-03 15:30:00,36.06,36.12,35.93,35.98,152100.0,30.224,30.2743,30.115,30.157,152100.0
2011-01-04 09:30:00,35.97,35.97,35.36,35.41,102200.0,30.1486,30.1486,29.6373,29.6792,102200.0
2011-01-04 10:00:00,35.4,35.48,35.2,35.21,102000.0,29.6708,29.7379,29.5032,29.5116,102000.0
2011-01-04 10:30:00,35.21,35.34,35.2,35.25,114300.0,29.5116,29.6205,29.5032,29.5451,114300.0
2011-01-04 11:00:00,35.22,35.23,34.93,34.98,77400.0,29.52,29.5283,29.2769,29.3188,77400.0
2011-01-04 11:30:00,34.96,35.21,34.96,35.02,56600.0,29.302,29.5116,29.302,29.3523,56600.0
2011-01-04 12:00:00,35.02,35.06,34.98,35.02,125000.0,29.3523,29.3858,29.3188,29.3523,125000.0
2011-01-04 12:30:00,35.02,35.12,34.98,35.12,44900.0,29.3523,29.4361,29.3188,29.4361,44900.0
2011-01-04 13:00:00,35.12,35.25,35.06,35.25,51000.0,29.4361,29.5451,29.3858,29.5451,51000.0
2011-01-04 13:30:00,35.26,35.38,35.08,35.16,63800.0,29.5535,29.6541,29.4026,29.4697,63800.0
2011-01-04 14:00:00,35.14,35.38,35.13,35.31,60700.0,29.4529,29.6541,29.4445,29.5954,60700.0
2011-01-04 14:30:00,35.29,35.33,35.18,35.18,43000.0,29.5786,29.6122,29.4864,29.4864,43000.0
2011-01-04 15:00:00,35.18,35.27,35.08,35.23,59400.0,29.4864,29.5619,29.4026,29.5283,59400.0
2011-01-04 15:30:00,35.23,35.37,35.1,35.28,114500.0,29.5283,29.6457,29.4194,29.5702,114500.0
2011-01-05 09:30:00,35.12,35.44,35.09,35.27,40900.0,29.4361,29.7043,29.411,29.5619,40900.0
2011-01-05 10:00:00,35.28,35.52,35.27,35.46,67100.0,29.5702,29.7714,29.5619,29.7211,67100.0
2011-01-05 10:30:00,35.45,35.52,35.39,35.39,53600.0,29.7127,29.7714,29.6624,29.6624,53600.0
2011-01-05 11:00:00,35.39,35.7,35.35,35.7,52300.0,29.6624,29.9223,29.6289,29.9223,52300.0
2011-01-05 11:30:00,35.7,35.82,35.62,35.8,99000.0,29.9223,30.0228,29.8552,30.0061,99000.0
2011-01-05 12:00:00,35.8,35.99,35.75,35.99,73900.0,30.0061,30.1653,29.9642,30.1653,73900.0
2011-01-05 12:30:00,35.99,36.04,35.83,35.89,44500.0,30.1653,30.2072,30.0312,30.0815,44500.0
2011-01-05 13:00:00,35.88,35.89,35.55,35.58,83000.0,30.0731,30.0815,29.7965,29.8217,83000.0
2011-01-05 13:30:00,35.58,35.6,35.51,35.56,75200.0,29.8217,29.8385,29.763,29.8049,75200.0
2011-01-05 14:00:00,35.56,35.6,35.26,35.26,92600.0,29.8049,29.8385,29.5535,29.5535,92600.0
2011-01-05 14:30:00,35.27,35.49,35.15,35.48,112100.0,29.5619,29.7463,29.4613,29.7379,112100.0
2011-01-05 15:00:00,35.49,35.56,35.43,35.47,88100.0,29.7463,29.8049,29.696,29.7295,88100.0
2011-01-05 15:30:00,35.45,35.49,35.23,35.27,251200.0,29.7127,29.7463,29.5283,29.5619,251200.0
2011-01-06 09:30:00,35.39,35.49,35.08,35.13,54100.0,29.6624,29.7463,29.4026,29.4445,54100.0
2011-01-06 10:00:00,35.12,35.62,35.1,35.49,78200.0,29.4361,29.8552,29.4194,29.7463,78200.0
2011-01-06 10:30:00,35.49,35.59,35.27,35.33,74300.0,29.7463,29.8301,29.5619,29.6122,74300.0
2011-01-06 11:00:00,35.32,35.56,35.05,35.54,136300.0,29.6038,29.8049,29.3775,29.7882,136300.0
2011-01-06 11:30:00,35.54,35.6,35.46,35.56,57000.0,29.7882,29.8385,29.7211,29.8049,57000.0
2011-01-06 12:00:00,35.54,35.82,35.51,35.72,63600.0,29.7882,30.0228,29.763,29.939,63600.0
2011-01-06 12:30:00,35.71,35.8,35.63,35.8,49800.0,29.9307,30.0061,29.8636,30.0061,49800.0
2011-01-06 13:00:00,35.78,35.78,35.6,35.61,46700.0,29.9893,29.9893,29.8385,29.8468,46700.0
2011-01-06 13:30:00,35.62,35.68,35.35,35.4,67900.0,29.8552,29.9055,29.6289,29.6708,67900.0
2011-01-06 14:00:00,35.4,35.4,35.28,35.36,55200.0,29.6708,29.6708,29.5702,29.6373,55200.0
2011-01-06 14:30:00,35.37,35.4,35.13,35.21,88400.0,29.6457,29.6708,29.4445,29.5116,88400.0
2011-01-06 15:00:00,35.2,35.31,35.2,35.28,95300.0,29.5032,29.5954,29.5032,29.5702,95300.0
2011-01-06 15:30:00,35.29,35.29,35.24,35.25,148600.0,29.5786,29.5786,29.5367,29.5451,148600.0
2011-01-07 09:30:00,35.51,35.7,35.4,35.66,87200.0,29.763,29.9223,29.6708,29.8887,87200.0
2011-01-07 10:00:00,35.66,36.07,35.64,35.95,112300.0,29.8887,30.2324,29.872,30.1318,112300.0
2011-01-07 10:30:00,35.94,36.18,35.91,36.15,74100.0,30.1234,30.3246,30.0983,30.2994,74100.0
2011-01-07 11:00:00,36.15,36.24,35.98,36.0,256200.0,30.2994,30.3749,30.157,30.1737,256200.0
2011-01-07 11:30:00,35.98,36.25,35.9,36.25,187300.0,30.157,30.3833,30.0899,30.3833,187300.0
2011-01-07 12:00:00,36.25,36.25,35.98,35.99,59200.0,30.3833,30.3833,30.157,30.1653,59200.0
2011-01-07 12:30:00,35.99,36.08,35.9,36.02,125800.0,30.1653,30.2408,30.0899,30.1905,125800.0
2011-01-07 13:00:00,36.02,36.17,35.99,36.07,51100.0,30.1905,30.3162,30.1653,30.2324,51100.0
2011-01-07 13:30:00,36.09,36.11,35.98,36.03,85600.0,30.2492,30.2659,30.157,30.1989,85600.0
2011-01-07 14:00:00,36.01,36.06,35.99,36.04,30800.0,30.1821,30.224,30.1653,30.2072,30800.0
2011-01-07 14:30:00,36.03,36.19,36.0,36.17,71700.0,30.1989,30.333,30.1737,30.3162,71700.0
2011-01-07 15:00:00,36.17,37.06,36.17,36.9,268400.0,30.3162,31.0622,30.3162,30.9281,268400.0
2011-01-07 15:30:00,36.87,37.03,36.45,36.88,625400.0,30.9029,31.037,30.5509,30.9113,625400.0
2011-01-10 09:30:00,36.77,37.33,36.73,37.18,237600.0,30.8191,31.2885,30.7856,31.1627,237600.0
2011-01-10 10:00:00,37.21,38.0,37.19,37.82,284800.0,31.1879,31.85,31.1711,31.6992,284800.0
2011-01-10 10:30:00,37.83,37.98,37.42,37.72,185100.0,31.7075,31.8333,31.3639,31.6153,185100.0
2011-01-10 11:00:00,37.72,38.12,37.57,38.01,162600.0,31.6153,31.9506,31.4896,31.8584,162600.0
2011-01-10 11:30:00,38.01,38.06,37.82,37.89,85800.0,31.8584,31.9003,31.6992,31.7578,85800.0
2011-01-10 12:00:00,37.88,38.09,37.68,38.05,80900.0,31.7495,31.9255,31.5818,31.8919,80900.0
2011-01-10 12:30:00,38.04,38.2,37.94,38.14,110400.0,31.8836,32.0177,31.7997,31.9674,110400.0
2011-01-10 13:00:00,38.13,38.13,37.94,38.09,59200.0,31.959,31.959,31.7997,31.9255,59200.0
2011-01-10 13:30:00,38.09,38.59,38.09,38.47,170100.0,31.9255,32.3445,31.9255,32.244,170100.0
2011-01-10 14:00:00,38.45,38.48,37.97,38.04,87200.0,32.2272,32.2524,31.8249,31.8836,87200.0
2011-01-10 14:30:00,38.05,38.22,37.91,38.19,133600.0,31.8919,32.0344,31.7746,32.0093,133600.0
2011-01-10 15:00:00,38.2,38.24,37.93,38.04,141900.0,32.0177,32.0512,31.7914,31.8836,141900.0
2011-01-10 15:30:00,38.05,38.06,37.51,37.69,501800.0,31.8919,31.9003,31.4393,31.5902,501800.0
2011-01-11 09:30:00,37.74,37.97,37.24,37.81,256800.0,31.6321,31.8249,31.213,31.6908,256800.0
2011-01-11 10:00:00,37.8,38.0,37.73,37.91,140400.0,31.6824,31.85,31.6237,31.7746,140400.0
2011-01-11 10:30:00,37.92,37.95,37.64,37.88,91200.0,31.783,31.8081,31.5483,31.7495,91200.0
2011-01-11 11:00:00,37.9,38.03,37.86,37.88,105500.0,31.7662,31.8752,31.7327,31.7495,105500.0
2011-01-11 11:30:00,37.89,37.91,37.65,37.66,89100.0,31.7578,31.7746,31.5567,31.5651,89100.0
2011-01-11 12:00:00,37.66,37.66,37.46,37.47,34200.0,31.5651,31.5651,31.3974,31.4058,34200.0
2011-01-11 12:30:00,37.48,37.84,37.4,37.79,93000.0,31.4142,31.7159,31.3471,31.674,93000.0
2011-01-11 13:00:00,37.79,37.93,37.62,37.63,103500.0,31.674,31.7914,31.5315,31.5399,103500.0
2011-01-11 13:30:00,37.63,37.81,37.59,37.69,114800.0,31.5399,31.6908,31.5064,31.5902,114800.0
2011-01-11 14:00:00,37.7,37.71,37.53,37.6,203500.0,31.5986,31.607,31.4561,31.5148,203500.0
2011-01-11 14:30:00,37.59,38.0,37.57,37.97,107600.0,31.5064,31.85,31.4896,31.8249,107600.0
2011-01-11 15:00:00,37.95,37.99,37.74,37.77,60200.0,31.8081,31.8417,31.6321,31.6573,60200.0
2011-01-11 15:30:00,37.76,38.03,37.75,38.0,206700.0,31.6489,31.8752,31.6405,31.85,206700.0
2011-01-12 09:30:00,38.32,38.84,38.15,38.16,186100.0,32.1182,32.5541,31.9758,31.9841,186100.0
2011-01-12 10:00:00,38.15,38.29,37.97,38.0,87300.0,31.9758,32.0931,31.8249,31.85,87300.0
2011-01-12 10:30:00,38.01,38.26,37.98,38.23,46200.0,31.8584,32.068,31.8333,32.0428,46200.0
2011-01-12 11:00:00,38.24,38.37,38.18,38.22,37700.0,32.0512,32.1602,32.0009,32.0344,37700.0
2011-01-12 11:30:00,38.22,38.24,38.12,38.19,68600.0,32.0344,32.0512,31.9506,32.0093,68600.0
2011-01-12 12:00:00,38.19,38.31,38.18,38.3,45400.0,32.0093,32.1099,32.0009,32.1015,45400.0
2011-01-12 12:30:00,38.31,38.33,38.27,38.27,91700.0,32.1099,32.1266,32.0763,32.0763,91700.0
2011-01-12 13:00:00,38.27,38.28,38.17,38.23,85100.0,32.0763,32.0847,31.9925,32.0428,85100.0
2011-01-12 13:30:00,38.23,38.26,38.19,38.2,144500.0,32.0428,32.068,32.0093,32.0177,144500.0
2011-01-12 14:00:00,38.2,38.22,38.14,38.15,84200.0,32.0177,32.0344,31.9674,31.9758,84200.0
2011-01-12 14:30:00,38.15,38.17,38.09,38.09,161800.0,31.9758,31.9925,31.9255,31.9255,161800.0
2011-01-12 15:00:00,38.09,38.16,38.07,38.16,188700.0,31.9255,31.9841,31.9087,31.9841,188700.0
2011-01-12 15:30:00,38.14,38.2,37.97,38.03,277000.0,31.9674,32.0177,31.8249,31.8752,277000.0
2011-01-13 09:30:00,38.16,38.19,37.5,37.86,152800.0,31.9841,32.0093,31.431,31.7327,152800.0
2011-01-13 10:00:00,37.87,37.87,37.73,37.8,69800.0,31.7411,31.7411,31.6237,31.6824,69800.0
2011-01-13 10:30:00,37.79,37.9,37.78,37.89,59500.0,31.674,31.7662,31.6656,31.7578,59500.0
2011-01-13 11:00:00,37.88,38.02,37.87,38.0,51400.0,31.7495,31.8668,31.7411,31.85,51400.0
2011-01-13 11:30:00,38.0,38.07,37.81,37.85,54500.0,31.85,31.9087,31.6908,31.7243,54500.0
2011-01-13 12:00:00,37.86,37.96,37.85,37.9,68200.0,31.7327,31.8165,31.7243,31.7662,68200.0
2011-01-13 12:30:00,37.91,37.97,37.91,37.95,43000.0,31.7746,31.8249,31.7746,31.8081,43000.0
2011-01-13 13:00:00,37.94,38.04,37.88,38.04,47100.0,31.7997,31.8836,31.7495,31.8836,47100.0
2011-01-13 13:30:00,38.04,38.1,37.95,38.0,75200.0,31.8836,31.9339,31.8081,31.85,75200.0
2011-01-13 14:00:00,38.0,38.07,38.0,38.03,59300.0,31.85,31.9087,31.85,31.8752,59300.0
2011-01-13 14:30:00,38.03,38.03,37.9,37.9,89600.0,31.8752,31.8752,31.7662,31.7662,89600.0
2011-01-13 15:00:00,37.9,38.12,37.9,38.06,111200.0,31.7662,31.9506,31.7662,31.9003,111200.0
2011-01-13 15:30:00,38.06,38.09,37.9,38.0,195300.0,31.9003,31.9255,31.7662,31.85,195300.0
2011-01-14 09:30:00,37.84,38.21,37.76,38.18,73200.0,31.7159,32.026,31.6489,32.0009,73200.0
2011-01-14 10:00:00,38.18,38.22,37.95,37.98,85500.0,32.0009,32.0344,31.8081,31.8333,85500.0
2011-01-14 10:30:00,37.96,38.04,37.77,37.77,103700.0,31.8165,31.8836,31.6573,31.6573,103700.0
2011-01-14 11:00:00,37.77,37.85,37.68,37.77,233800.0,31.6573,31.7243,31.5818,31.6573,233800.0
2011-01-14 11:30:00,37.75,37.91,37.73,37.89,43100.0,31.6405,31.7746,31.6237,31.7578,43100.0
2011-01-14 12:00:00,37.88,37.93,37.78,37.79,29000.0,31.7495,31.7914,31.6656,31.674,29000.0
2011-01-14 12:30:00,37.79,37.86,37.73,37.75,31800.0,31.674,31.7327,31.6237,31.6405,31800.0
2011-01-14 13:00:00,37.75,37.85,37.75,37.85,25300.0,31.6405,31.7243,31.6405,31.7243,25300.0
2011-01-14 13:30:00,37.83,37.95,37.83,37.94,39800.0,31.7075,31.8081,31.7075,31.7997,39800.0
2011-01-14 14:00:00,37.93,37.94,37.76,37.76,37400.0,31.7914,31.7997,31.6489,31.6489,37400.0
2011-01-14 14:30:00,37.77,37.85,37.75,37.78,78900.0,31.6573,31.7243,31.6405,31.6656,78900.0
2011-01-14 15:00:00,37.77,37.81,37.49,37.49,152800.0,31.6573,31.6908,31.4226,31.4226,152800.0
2011-01-14 15:30:00,37.5,37.57,37.39,37.53,244800.0,31.431,31.4896,31.3388,31.4561,244800.0
2011-01-18 09:30:00,37.52,37.76,37.25,37.28,69600.0,31.4477,31.6489,31.2214,31.2466,69600.0
2011-01-18 10:00:00,37.3,37.3,37.01,37.02,97700.0,31.2633,31.2633,31.0203,31.0286,97700.0
2011-01-18 10:30:00,37.01,37.03,36.85,36.96,82500.0,31.0203,31.037,30.8862,30.9783,82500.0
2011-01-18 11:00:00,36.96,37.28,36.96,37.22,59700.0,30.9783,31.2466,30.9783,31.1963,59700.0
2011-01-18 11:30:00,37.23,37.24,37.08,37.1,48000.0,31.2047,31.213,31.0789,31.0957,48000.0
2011-01-18 12:00:00,37.11,37.18,37.08,37.14,45000.0,31.1041,31.1627,31.0789,31.1292,45000.0
2011-01-18 12:30:00,37.13,37.2,37.13,37.16,48400.0,31.1208,31.1795,31.1208,31.146,48400.0
2011-01-18 13:00:00,37.17,37.21,37.13,37.15,37100.0,31.1544,31.1879,31.1208,31.1376,37100.0
2011-01-18 13:30:00,37.15,37.19,37.09,37.13,44900.0,31.1376,31.1711,31.0873,31.1208,44900.0
2011-01-18 14:00:00,37.12,37.19,37.09,37.17,66500.0,31.1125,31.1711,31.0873,31.1544,66500.0
2011-01-18 14:30:00,37.14,37.27,37.14,37.23,132400.0,31.1292,31.2382,31.1292,31.2047,132400.0
2011-01-18 15:00:00,37.24,37.27,37.21,37.26,116300.0,31.213,31.2382,31.1879,31.2298,116300.0
2011-01-18 15:30:00,37.25,37.37,37.22,37.32,235700.0,31.2214,31.322,31.1963,31.2801,235700.0
2011-01-19 09:30:00,37.37,37.71,37.25,37.38,88000.0,31.322,31.607,31.2214,31.3304,88000.0
2011-01-19 10:00:00,37.38,37.77,37.38,37.55,117100.0,31.3304,31.6573,31.3304,31.4729,117100.0
2011-01-19 10:30:00,37.58,37.65,37.48,37.61,96900.0,31.498,31.5567,31.4142,31.5232,96900.0
2011-01-19 11:00:00,37.61,37.62,37.43,37.46,67700.0,31.5232,31.5315,31.3723,31.3974,67700.0
2011-01-19 11:30:00,37.47,37.7,37.46,37.59,52400.0,31.4058,31.5986,31.3974,31.5064,52400.0
2011-01-19 12:00:00,37.59,37.92,37.58,37.81,114800.0,31.5064,31.783,31.498,31.6908,114800.0
2011-01-19 12:30:00,37.79,37.79,37.29,37.46,87500.0,31.674,31.674,31.2549,31.3974,87500.0
2011-01-19 13:00:00,37.48,37.54,37.41,37.54,38000.0,31.4142,31.4645,31.3555,31.4645,38000.0
2011-01-19 13:30:00,37.54,37.58,37.37,37.41,28200.0,31.4645,31.498,31.322,31.3555,28200.0
2011-01-19 14:00:00,37.44,37.45,37.22,37.27,67000.0,31.3807,31.389,31.1963,31.2382,67000.0
2011-01-19 14:30:00,37.25,37.32,37.23,37.25,89500.0,31.2214,31.2801,31.2047,31.2214,89500.0
2011-01-19 15:00:00,37.25,37.3,37.23,37.29,115600.0,31.2214,31.2633,31.2047,31.2549,115600.0
2011-01-19 15:30:00,37.29,37.37,37.15,37.24,221200.0,31.2549,31.322,31.1376,31.213,221200.0
2011-01-20 09:30:00,37.04,37.08,36.0,36.37,288800.0,31.0454,31.0789,30.1737,30.4838,288800.0
2011-01-20 10:00:00,36.37,36.54,36.04,36.18,179600.0,30.4838,30.6263,30.2072,30.3246,179600.0
2011-01-20 10:30:00,36.17,36.42,36.07,36.09,145100.0,30.3162,30.5257,30.2324,30.2492,145100.0
2011-01-20 11:00:00,36.09,36.29,36.08,36.11,94500.0,30.2492,30.4168,30.2408,30.2659,94500.0
2011-01-20 11:30:00,36.11,36.14,36.0,36.03,88000.0,30.2659,30.2911,30.1737,30.1989,88000.0
2011-01-20 12:00:00,36.03,36.22,36.03,36.17,52400.0,30.1989,30.3581,30.1989,30.3162,52400.0
2011-01-20 12:30:00,36.16,36.24,36.15,36.18,77400.0,30.3078,30.3749,30.2994,30.3246,77400.0
2011-01-20 13:00:00,36.18,36.24,36.11,36.19,65500.0,30.3246,30.3749,30.2659,30.333,65500.0
2011-01-20 13:30:00,36.18,36.25,36.14,36.21,50600.0,30.3246,30.3833,30.2911,30.3497,50600.0
2011-01-20 14:00:00,36.21,36.42,36.19,36.38,70800.0,30.3497,30.5257,30.333,30.4922,70800.0
2011-01-20 14:30:00,36.38,36.42,36.27,36.3,77700.0,30.4922,30.5257,30.4,30.4252,77700.0
2011-01-20 15:00:00,36.3,36.35,36.28,36.3,101500.0,30.4252,30.4671,30.4084,30.4252,101500.0
2011-01-20 15:30:00,36.3,36.4,36.23,36.3,277300.0,30.4252,30.509,30.3665,30.4252,277300.0
2011-01-21 09:30:00,36.47,36.71,36.36,36.52,105200.0,30.5677,30.7688,30.4755,30.6096,105200.0
2011-01-21 10:00:00,36.53,36.53,36.2,36.34,125200.0,30.6179,30.6179,30.3413,30.4587,125200.0
2011-01-21 10:30:00,36.31,36.31,36.0,36.13,75300.0,30.4335,30.4335,30.1737,30.2827,75300.0
2011-01-21 11:00:00,36.1,36.15,36.01,36.02,70000.0,30.2575,30.2994,30.1821,30.1905,70000.0
2011-01-21 11:30:00,36.03,36.38,36.01,36.3,160300.0,30.1989,30.4922,30.1821,30.4252,160300.0
2011-01-21 12:00:00,36.31,36.31,36.13,36.13,32000.0,30.4335,30.4335,30.2827,30.2827,32000.0
2011-01-21 12:30:00,36.12,36.15,35.94,36.15,93000.0,30.2743,30.2994,30.1234,30.2994,93000.0
2011-01-21 13:00:00,36.14,36.14,36.0,36.04,52300.0,30.2911,30.2911,30.1737,30.2072,52300.0
2011-01-21 13:30:00,36.04,36.08,36.0,36.07,91700.0,30.2072,30.2408,30.1737,30.2324,91700.0
2011-01-21 14:00:00,36.08,36.15,36.08,36.11,69500.0,30.2408,30.2994,30.2408,30.2659,69500.0
2011-01-21 14:30:00,36.11,36.13,36.1,36.1,82500.0,30.2659,30.2827,30.2575,30.2575,82500.0
2011-01-21 15:00:00,36.11,36.17,36.08,36.11,123800.0,30.2659,30.3162,30.2408,30.2659,123800.0
2011-01-21 15:30:00,36.11,36.17,36.08,36.11,317700.0,30.2659,30.3162,30.2408,30.2659,317700.0
2011-01-24 09:30:00,36.22,36.54,36.05,36.07,100500.0,30.3581,30.6263,30.2156,30.2324,100500.0
2011-01-24 10:00:00,36.07,36.48,36.07,36.4,69600.0,30.2324,30.576,30.2324,30.509,69600.0
2011-01-24 10:30:00,36.4,36.4,36.16,36.16,26700.0,30.509,30.509,30.3078,30.3078,26700.0
2011-01-24 11:00:00,36.17,36.37,36.15,36.32,21400.0,30.3162,30.4838,30.2994,30.4419,21400.0
2011-01-24 11:30:00,36.34,36.63,36.33,36.61,34500.0,30.4587,30.7018,30.4503,30.685,34500.0
2011-01-24 12:00:00,36.6,36.77,36.56,36.61,41300.0,30.6766,30.8191,30.6431,30.685,41300.0
2011-01-24 12:30:00,36.6,36.67,36.52,36.54,34200.0,30.6766,30.7353,30.6096,30.6263,34200.0
2011-01-24 13:00:00,36.56,36.77,36.56,36.72,29700.0,30.6431,30.8191,30.6431,30.7772,29700.0
2011-01-24 13:30:00,36.73,36.82,36.62,36.77,50800.0,30.7856,30.861,30.6934,30.8191,50800.0
2011-01-24 14:00:00,36.75,36.77,36.63,36.64,43400.0,30.8023,30.8191,30.7018,30.7101,43400.0
2011-01-24 14:30:00,36.65,36.7,36.59,36.69,110400.0,30.7185,30.7604,30.6682,30.752,110400.0
2011-01-24 15:00:00,36.69,36.73,36.58,36.61,93600.0,30.752,30.7856,30.6598,30.685,93600.0
2011-01-24 15:30:00,36.61,36.64,36.54,36.6,194700.0,30.685,30.7101,30.6263,30.6766,194700.0
2011-01-25 09:30:00,36.57,37.04,36.51,36.74,198300.0,30.6515,31.0454,30.6012,30.794,198300.0
2011-01-25 10:00:00,36.74,36.86,36.54,36.67,72300.0,30.794,30.8945,30.6263,30.7353,72300.0
2011-01-25 10:30:00,36.66,36.86,36.66,36.82,90800.0,30.7269,30.8945,30.7269,30.861,90800.0
2011-01-25 11:00:00,36.82,36.82,36.31,36.32,41800.0,30.861,30.861,30.4335,30.4419,41800.0
2011-01-25 11:30:00,36.33,36.61,36.32,36.58,67900.0,30.4503,30.685,30.4419,30.6598,67900.0
2011-01-25 12:00:00,36.6,36.75,36.55,36.66,58100.0,30.6766,30.8023,30.6347,30.7269,58100.0
2011-01-25 12:30:00,36.66,36.69,36.53,36.69,37500.0,30.7269,30.752,30.6179,30.752,37500.0
2011-01-25 13:00:00,36.7,36.72,36.61,36.7,44300.0,30.7604,30.7772,30.685,30.7604,44300.0
2011-01-25 13:30:00,36.7,36.71,36.56,36.64,28700.0,30.7604,30.7688,30.6431,30.7101,28700.0
2011-01-25 14:00:00,36.64,36.65,36.32,36.43,51700.0,30.7101,30.7185,30.4419,30.5341,51700.0
2011-01-25 14:30:00,36.4,36.5,36.32,36.32,66600.0,30.509,30.5928,30.4419,30.4419,66600.0
2011-01-25 15:00:00,36.32,36.58,36.27,36.56,76600.0,30.4419,30.6598,30.4,30.6431,76600.0
2011-01-25 15:30:00,36.57,36.81,36.5,36.7,221800.0,30.6515,30.8526,30.5928,30.7604,221800.0
2011-01-26 09:30:00,36.92,37.25,36.8,37.01,229000.0,30.9448,31.2214,30.8442,31.0203,229000.0
2011-01-26 10:00:00,37.05,38.05,37.04,37.81,269700.0,31.0538,31.8919,31.0454,31.6908,269700.0
2011-01-26 10:30:00,37.81,37.82,37.17,37.24,238000.0,31.6908,31.6992,31.1544,31.213,238000.0
2011-01-26 11:00:00,37.25,37.45,37.13,37.13,450500.0,31.2214,31.389,31.1208,31.1208,450500.0
2011-01-26 11:30:00,37.11,37.34,37.06,37.31,144100.0,31.1041,31.2968,31.0622,31.2717,144100.0
2011-01-26 12:00:00,37.32,37.37,37.14,37.14,53100.0,31.2801,31.322,31.1292,31.1292,53100.0
2011-01-26 12:30:00,37.15,37.24,37.14,37.21,42300.0,31.1376,31.213,31.1292,31.1879,42300.0
2011-01-26 13:00:00,37.2,37.28,37.18,37.2,124700.0,31.1795,31.2466,31.1627,31.1795,124700.0
2011-01-26 13:30:00,37.2,37.4,37.2,37.35,37600.0,31.1795,31.3471,31.1795,31.3052,37600.0
2011-01-26 14:00:00,37.35,37.45,37.25,37.35,61700.0,31.3052,31.389,31.2214,31.3052,61700.0
2011-01-26 14:30:00,37.38,37.59,37.32,37.52,81500.0,31.3304,31.5064,31.2801,31.4477,81500.0
2011-01-26 15:00:00,37.5,37.62,37.46,37.55,112300.0,31.431,31.5315,31.3974,31.4729,112300.0
2011-01-26 15:30:00,37.55,37.61,37.46,37.54,209300.0,31.4729,31.5232,31.3974,31.4645,209300.0
2011-01-27 09:30:00,37.66,37.97,37.34,37.94,120800.0,31.5651,31.8249,31.2968,31.7997,120800.0
2011-01-27 10:00:00,37.95,37.98,37.83,37.89,163700.0,31.8081,31.8333,31.7075,31.7578,163700.0
2011-01-27 10:30:00,37.89,37.91,37.64,37.69,237700.0,31.7578,31.7746,31.5483,31.5902,237700.0
2011-01-27 11:00:00,37.69,37.83,37.68,37.73,120100.0,31.5902,31.7075,31.5818,31.6237,120100.0
2011-01-27 11:30:00,37.73,37.96,37.7,37.89,100300.0,31.6237,31.8165,31.5986,31.7578,100300.0
2011-01-27 12:00:00,37.87,37.95,37.78,37.94,54200.0,31.7411,31.8081,31.6656,31.7997,54200.0
2011-01-27 12:30:00,37.94,38.0,37.8,37.81,53100.0,31.7997,31.85,31.6824,31.6908,53100.0
2011-01-27 13:00:00,37.81,38.07,37.81,37.85,35200.0,31.6908,31.9087,31.6908,31.7243,35200.0
2011-01-27 13:30:00,37.86,37.91,37.56,37.65,79000.0,31.7327,31.7746,31.4812,31.5567,79000.0
2011-01-27 14:00:00,37.65,37.67,37.36,37.4,131700.0,31.5567,31.5734,31.3136,31.3471,131700.0
2011-01-27 14:30:00,37.4,37.64,37.38,37.58,85600.0,31.3471,31.5483,31.3304,31.498,85600.0
2011-01-27 15:00:00,37.57,37.6,37.4,37.53,119900.0,31.4896,31.5148,31.3471,31.4561,119900.0
2011-01-27 15:30:00,37.52,37.62,37.38,37.39,311700.0,31.4477,31.5315,31.3304,31.3388,311700.0
2011-01-28 09:30:00,37.45,38.58,36.34,38.44,520900.0,31.389,32.3362,30.4587,32.2188,520900.0
2011-01-28 10:00:00,38.48,38.94,37.92,38.3,383500.0,32.2524,32.6379,31.783,32.1015,383500.0
2011-01-28 10:30:00,38.32,38.86,38.16,38.64,278700.0,32.1182,32.5709,31.9841,32.3865,278700.0
2011-01-28 11:00:00,38.64,38.81,38.27,38.35,156800.0,32.3865,32.5289,32.0763,32.1434,156800.0
2011-01-28 11:30:00,38.38,38.4,37.68,37.79,245700.0,32.1685,32.1853,31.5818,31.674,245700.0
2011-01-28 12:00:00,37.79,37.89,37.72,37.74,111900.0,31.674,31.7578,31.6153,31.6321,111900.0
2011-01-28 12:30:00,37.7,38.1,37.66,37.91,75700.0,31.5986,31.9339,31.5651,31.7746,75700.0
2011-01-28 13:00:00,37.91,37.91,37.2,37.34,198600.0,31.7746,31.7746,31.1795,31.2968,198600.0
2011-01-28 13:30:00,37.34,37.56,37.13,37.56,60600.0,31.2968,31.4812,31.1208,31.4812,60600.0
2011-01-28 14:00:00,37.57,37.72,37.46,37.48,100000.0,31.4896,31.6153,31.3974,31.4142,100000.0
2011-01-28 14:30:00,37.47,37.66,37.41,37.53,153800.0,31.4058,31.5651,31.3555,31.4561,153800.0
2011-01-28 15:00:00,37.53,37.53,37.3,37.31,173200.0,31.4561,31.4561,31.2633,31.2717,173200.0
2011-01-28 15:30:00,37.32,37.49,37.28,37.43,344300.0,31.2801,31.4226,31.2466,31.3723,344300.0
2011-01-31 09:30:00,38.0,38.81,37.97,38.08,278800.0,31.85,32.5289,31.8249,31.9171,278800.0
2011-01-31 10:00:00,38.07,38.41,37.79,38.4,168500.0,31.9087,32.1937,31.674,32.1853,168500.0
2011-01-31 10:30:00,38.43,38.56,38.16,38.34,89900.0,32.2104,32.3194,31.9841,32.135,89900.0
2011-01-31 11:00:00,38.32,38.47,38.29,38.45,64000.0,32.1182,32.244,32.0931,32.2272,64000.0
2011-01-31 11:30:00,38.45,38.47,38.22,38.3,67100.0,32.2272,32.244,32.0344,32.1015,67100.0
2011-01-31 12:00:00,38.31,38.44,38.27,38.42,86100.0,32.1099,32.2188,32.0763,32.2021,86100.0
2011-01-31 12:30:00,38.43,38.45,38.15,38.18,31100.0,32.2104,32.2272,31.9758,32.0009,31100.0
2011-01-31 13:00:00,38.16,38.32,38.16,38.26,48000.0,31.9841,32.1182,31.9841,32.068,48000.0
2011-01-31 13:30:00,38.25,38.31,38.21,38.29,56000.0,32.0596,32.1099,32.026,32.0931,56000.0
2011-01-31 14:00:00,38.27,38.29,37.89,37.89,91500.0,32.0763,32.0931,31.7578,31.7578,91500.0
2011-01-31 14:30:00,37.88,37.95,37.64,37.69,91800.0,31.7495,31.8081,31.5483,31.5902,91800.0
2011-01-31 15:00:00,37.69,37.79,37.69,37.71,83200.0,31.5902,31.674,31.5902,31.607,83200.0
2011-01-31 15:30:00,37.72,37.96,37.63,37.91,281200.0,31.6153,31.8165,31.5399,31.7746,281200.0
2011-02-01 09:30:00,38.35,38.43,37.93,38.08,103700.0,32.1434,32.2104,31.7914,31.9171,103700.0
2011-02-01 10:00:00,38.09,38.34,37.94,38.23,91100.0,31.9255,32.135,31.7997,32.0428,91100.0
2011-02-01 10:30:00,38.25,38.4,38.23,38.36,107700.0,32.0596,32.1853,32.0428,32.1518,107700.0
2011-02-01 11:00:00,38.35,38.42,38.25,38.42,59000.0,32.1434,32.2021,32.0596,32.2021,59000.0
2011-02-01 11:30:00,38.43,38.78,38.43,38.75,66100.0,32.2104,32.5038,32.2104,32.4787,66100.0
2011-02-01 12:00:00,38.75,38.84,38.73,38.79,28900.0,32.4787,32.5541,32.4619,32.5122,28900.0
2011-02-01 12:30:00,38.78,38.78,38.57,38.66,30900.0,32.5038,32.5038,32.3278,32.4032,30900.0
2011-02-01 13:00:00,38.67,38.73,38.56,38.59,31700.0,32.4116,32.4619,32.3194,32.3445,31700.0
2011-02-01 13:30:00,38.6,38.68,38.6,38.6,36400.0,32.3529,32.42,32.3529,32.3529,36400.0
2011-02-01 14:00:00,38.59,38.64,38.46,38.49,67500.0,32.3445,32.3865,32.2356,32.2607,67500.0
2011-02-01 14:30:00,38.49,38.57,38.48,38.56,110800.0,32.2607,32.3278,32.2524,32.3194,110800.0
2011-02-01 15:00:00,38.56,38.56,38.45,38.5,180700.0,32.3194,32.3194,32.2272,32.2691,180700.0
2011-02-01 15:30:00,38.5,38.55,38.44,38.46,327000.0,32.2691,32.311,32.2188,32.2356,327000.0
2011-02-02 09:30:00,38.49,38.77,38.0,38.49,247900.0,32.2607,32.4954,31.85,32.2607,247900.0
2011-02-02 10:00:00,38.5,38.55,38.15,38.55,137000.0,32.2691,32.311,31.9758,32.311,137000.0
2011-02-02 10:30:00,38.55,38.61,38.37,38.52,150300.0,32.311,32.3613,32.1602,32.2859,150300.0
2011-02-02 11:00:00,38.51,38.51,38.19,38.38,137300.0,32.2775,32.2775,32.0093,32.1685,137300.0
2011-02-02 11:30:00,38.37,38.37,38.09,38.31,99900.0,32.1602,32.1602,31.9255,32.1099,99900.0
2011-02-02 12:00:00,38.28,38.42,38.18,38.34,128100.0,32.0847,32.2021,32.0009,32.135,128100.0
2011-02-02 12:30:00,38.33,38.4,38.0,38.0,89600.0,32.1266,32.1853,31.85,31.85,89600.0
2011-02-02 13:00:00,38.02,38.02,37.74,37.74,104200.0,31.8668,31.8668,31.6321,31.6321,104200.0
2011-02-02 13:30:00,37.75,37.85,37.69,37.75,91700.0,31.6405,31.7243,31.5902,31.6405,91700.0
2011-02-02 14:00:00,37.75,37.8,37.66,37.71,114600.0,31.6405,31.6824,31.5651,31.607,114600.0
2011-02-02 14:30:00,37.73,37.83,37.64,37.72,207500.0,31.6237,31.7075,31.5483,31.6153,207500.0
2011-02-02 15:00:00,37.73,37.79,37.59,37.59,168400.0,31.6237,31.674,31.5064,31.5064,168400.0
2011-02-02 15:30:00,37.6,37.6,37.33,37.41,443000.0,31.5148,31.5148,31.2885,31.3555,443000.0
2011-02-03 09:30:00,37.38,37.57,36.91,37.02,119400.0,31.3304,31.4896,30.9364,31.0286,119400.0
2011-02-03 10:00:00,37.06,37.16,36.6,36.71,145800.0,31.0622,31.146,30.6766,30.7688,145800.0
2011-02-03 10:30:00,36.7,37.07,36.61,37.0,93700.0,30.7604,31.0705,30.685,31.0119,93700.0
2011-02-03 11:00:00,36.99,37.08,36.81,37.0,102100.0,31.0035,31.0789,30.8526,31.0119,102100.0
2011-02-03 11:30:00,37.01,37.24,37.0,37.22,42300.0,31.0203,31.213,31.0119,31.1963,42300.0
2011-02-03 12:00:00,37.21,37.31,37.1,37.19,56100.0,31.1879,31.2717,31.0957,31.1711,56100.0
2011-02-03 12:30:00,37.19,37.26,37.13,37.24,66500.0,31.1711,31.2298,31.1208,31.213,66500.0
2011-02-03 13:00:00,37.23,37.45,37.2,37.39,66100.0,31.2047,31.389,31.1795,31.3388,66100.0
2011-02-03 13:30:00,37.37,37.48,37.37,37.43,43700.0,31.322,31.4142,31.322,31.3723,43700.0
2011-02-03 14:00:00,37.41,37.46,37.36,37.45,31700.0,31.3555,31.3974,31.3136,31.389,31700.0
2011-02-03 14:30:00,37.43,37.53,37.31,37.47,44700.0,31.3723,31.4561,31.2717,31.4058,44700.0
2011-02-03 15:00:00,37.48,37.62,37.44,37.45,65300.0,31.4142,31.5315,31.3807,31.389,65300.0
2011-02-03 15:30:00,37.45,37.54,37.33,37.39,177500.0,31.389,31.4645,31.2885,31.3388,177500.0
2011-02-04 09:30:00,37.45,37.72,37.24,37.57,33800.0,31.389,31.6153,31.213,31.4896,33800.0
2011-02-04 10:00:00,37.52,37.92,37.52,37.86,50700.0,31.4477,31.783,31.4477,31.7327,50700.0
2011-02-04 10:30:00,37.87,38.01,37.82,37.92,119900.0,31.7411,31.8584,31.6992,31.783,119900.0
2011-02-04 11:00:00,37.92,37.95,37.5,37.91,317200.0,31.783,31.8081,31.431,31.7746,317200.0
2011-02-04 11:30:00,37.88,38.2,37.81,38.19,92600.0,31.7495,32.0177,31.6908,32.0093,92600.0
2011-02-04 12:00:00,38.2,38.25,38.0,38.14,142400.0,32.0177,32.0596,31.85,31.9674,142400.0
2011-02-04 12:30:00,38.12,40.11,38.11,38.86,937100.0,31.9506,33.6185,31.9422,32.5709,937100.0
2011-02-04 13:00:00,38.9,39.0,38.23,38.31,247500.0,32.6044,32.6882,32.0428,32.1099,247500.0
2011-02-04 13:30:00,38.28,38.41,38.14,38.32,118000.0,32.0847,32.1937,31.9674,32.1182,118000.0
2011-02-04 14:00:00,38.29,38.45,38.08,38.41,73600.0,32.0931,32.2272,31.9171,32.1937,73600.0
2011-02-04 14:30:00,38.4,38.48,38.29,38.43,77400.0,32.1853,32.2524,32.0931,32.2104,77400.0
2011-02-04 15:00:00,38.42,38.47,38.3,38.33,99600.0,32.2021,32.244,32.1015,32.1266,99600.0
2011-02-04 15:30:00,38.33,38.39,38.19,38.27,197600.0,32.1266,32.1769,32.0093,32.0763,197600.0
2011-02-07 09:30:00,38.29,38.5,38.1,38.22,173900.0,32.0931,32.2691,31.9339,32.0344,173900.0
2011-02-07 10:00:00,38.26,38.67,38.25,38.6,179500.0,32.068,32.4116,32.0596,32.3529,179500.0
2011-02-07 10:30:00,38.6,38.81,38.6,38.8,107900.0,32.3529,32.5289,32.3529,32.5206,107900.0
2011-02-07 11:00:00,38.75,39.0,38.66,38.74,111600.0,32.4787,32.6882,32.4032,32.4703,111600.0
2011-02-07 11:30:00,38.74,38.81,38.53,38.64,49100.0,32.4703,32.5289,32.2943,32.3865,49100.0
2011-02-07 12:00:00,38.63,38.66,38.44,38.55,35300.0,32.3781,32.4032,32.2188,32.311,35300.0
2011-02-07 12:30:00,38.55,38.71,38.52,38.61,15500.0,32.311,32.4451,32.2859,32.3613,15500.0
2011-02-07 13:00:00,38.61,38.67,38.59,38.67,14700.0,32.3613,32.4116,32.3445,32.4116,14700.0
2011-02-07 13:30:00,38.67,38.79,38.52,38.78,35900.0,32.4116,32.5122,32.2859,32.5038,35900.0
2011-02-07 14:00:00,38.78,38.95,38.73,38.75,64400.0,32.5038,32.6463,32.4619,32.4787,64400.0
2011-02-07 14:30:00,38.74,39.0,38.67,38.82,170300.0,32.4703,32.6882,32.4116,32.5373,170300.0
2011-02-07 15:00:00,38.82,38.86,38.65,38.65,103300.0,32.5373,32.5709,32.3948,32.3948,103300.0
2011-02-07 15:30:00,38.66,38.81,38.56,38.64,168100.0,32.4032,32.5289,32.3194,32.3865,168100.0
2011-02-08 09:30:00,38.62,38.62,38.05,38.23,131800.0,32.3697,32.3697,31.8919,32.0428,131800.0
2011-02-08 10:00:00,38.24,38.41,38.21,38.23,44000.0,32.0512,32.1937,32.026,32.0428,44000.0
2011-02-08 10:30:00,38.23,38.23,38.09,38.11,77600.0,32.0428,32.0428,31.9255,31.9422,77600.0
2011-02-08 11:00:00,38.1,38.23,38.02,38.15,50100.0,31.9339,32.0428,31.8668,31.9758,50100.0
2011-02-08 11:30:00,38.13,38.36,38.13,38.26,41200.0,31.959,32.1518,31.959,32.068,41200.0
2011-02-08 12:00:00,38.29,38.31,38.14,38.19,57500.0,32.0931,32.1099,31.9674,32.0093,57500.0
2011-02-08 12:30:00,38.17,38.24,38.08,38.1,65700.0,31.9925,32.0512,31.9171,31.9339,65700.0
2011-02-08 13:00:00,38.1,38.1,37.96,37.98,67600.0,31.9339,31.9339,31.8165,31.8333,67600.0
2011-02-08 13:30:00,37.97,38.08,37.97,38.01,59600.0,31.8249,31.9171,31.8249,31.8584,59600.0
2011-02-08 14:00:00,38.02,38.11,38.02,38.06,66700.0,31.8668,31.9422,31.8668,31.9003,66700.0
2011-02-08 14:30:00,38.06,38.09,38.0,38.09,83700.0,31.9003,31.9255,31.85,31.9255,83700.0
2011-02-08 15:00:00,38.09,38.11,37.97,37.98,103300.0,31.9255,31.9422,31.8249,31.8333,103300.0
2011-02-08 15:30:00,37.98,38.23,37.93,38.14,294500.0,31.8333,32.0428,31.7914,31.9674,294500.0
2011-02-09 09:30:00,38.18,38.51,38.06,38.15,46900.0,32.0009,32.2775,31.9003,31.9758,46900.0
2011-02-09 10:00:00,38.16,38.52,38.15,38.52,67000.0,31.9841,32.2859,31.9758,32.2859,67000.0
2011-02-09 10:30:00,38.51,38.68,38.44,38.55,60700.0,32.2775,32.42,32.2188,32.311,60700.0
2011-02-09 11:00:00,38.55,38.55,38.1,38.2,64900.0,32.311,32.311,31.9339,32.0177,64900.0
2011-02-09 11:30:00,38.21,38.25,38.08,38.09,41100.0,32.026,32.0596,31.9171,31.9255,41100.0
2011-02-09 12:00:00,38.09,38.13,38.0,38.12,46600.0,31.9255,31.959,31.85,31.9506,46600.0
2011-02-09 12:30:00,38.13,38.3,38.12,38.24,60600.0,31.959,32.1015,31.9506,32.0512,60600.0
2011-02-09 13:00:00,38.26,38.33,38.17,38.29,33300.0,32.068,32.1266,31.9925,32.0931,33300.0
2011-02-09 13:30:00,38.29,38.34,38.2,38.23,33600.0,32.0931,32.135,32.0177,32.0428,33600.0
2011-02-09 14:00:00,38.23,38.23,38.02,38.09,54200.0,32.0428,32.0428,31.8668,31.9255,54200.0
2011-02-09 14:30:00,38.12,38.12,37.98,37.99,98700.0,31.9506,31.9506,31.8333,31.8417,98700.0
2011-02-09 15:00:00,38.01,38.2,38.01,38.16,74800.0,31.8584,32.0177,31.8584,31.9841,74800.0
2011-02-09 15:30:00,38.16,38.27,38.12,38.15,203700.0,31.9841,32.0763,31.9506,31.9758,203700.0
2011-02-10 09:30:00,38.09,38.16,37.91,38.02,50300.0,31.9255,31.9841,31.7746,31.8668,50300.0
2011-02-10 10:00:00,38.03,38.26,37.9,38.06,66500.0,31.8752,32.068,31.7662,31.9003,66500.0
2011-02-10 10:30:00,38.07,38.41,38.04,38.27,112600.0,31.9087,32.1937,31.8836,32.0763,112600.0
2011-02-10 11:00:00,38.27,38.55,38.17,38.55,106700.0,32.0763,32.311,31.9925,32.311,106700.0
2011-02-10 11:30:00,38.51,38.62,38.4,38.56,49100.0,32.2775,32.3697,32.1853,32.3194,49100.0
2011-02-10 12:00:00,38.53,38.68,38.46,38.68,79900.0,32.2943,32.42,32.2356,32.42,79900.0
2011-02-10 12:30:00,38.69,38.7,38.5,38.5,40600.0,32.4284,32.4367,32.2691,32.2691,40600.0
2011-02-10 13:00:00,38.49,38.52,38.31,38.31,29400.0,32.2607,32.2859,32.1099,32.1099,29400.0
2011-02-10 13:30:00,38.3,38.39,38.25,38.25,39600.0,32.1015,32.1769,32.0596,32.0596,39600.0
2011-02-10 14:00:00,38.25,38.41,38.25,38.3,39600.0,32.0596,32.1937,32.0596,32.1015,39600.0
2011-02-10 14:30:00,38.32,38.39,38.22,38.27,67200.0,32.1182,32.1769,32.0344,32.0763,67200.0
2011-02-10 15:00:00,38.25,38.38,38.08,38.14,114900.0,32.0596,32.1685,31.9171,31.9674,114900.0
2011-02-10 15:30:00,38.15,38.16,37.97,38.03,197900.0,31.9758,31.9841,31.8249,31.8752,197900.0
2011-02-11 09:30:00,37.97,38.45,37.96,38.34,52100.0,31.8249,32.2272,31.8165,32.135,52100.0
2011-02-11 10:00:00,38.32,38.58,38.3,38.51,130900.0,32.1182,32.3362,32.1015,32.2775,130900.0
2011-02-11 10:30:00,38.54,38.83,38.54,38.81,19600.0,32.3026,32.5457,32.3026,32.5289,19600.0
2011-02-11 11:00:00,38.8,38.94,38.62,38.64,17600.0,32.5206,32.6379,32.3697,32.3865,17600.0
2011-02-11 11:30:00,38.67,38.74,38.61,38.64,16700.0,32.4116,32.4703,32.3613,32.3865,16700.0
2011-02-11 12:00:00,38.64,38.81,38.63,38.75,27500.0,32.3865,32.5289,32.3781,32.4787,27500.0
2011-02-11 12:30:00,38.73,38.82,38.7,38.77,19200.0,32.4619,32.5373,32.4367,32.4954,19200.0
2011-02-11 13:00:00,38.77,38.92,38.73,38.84,66500.0,32.4954,32.6211,32.4619,32.5541,66500.0
2011-02-11 13:30:00,38.82,38.9,38.81,38.83,12900.0,32.5373,32.6044,32.5289,32.5457,12900.0
2011-02-11 14:00:00,38.83,38.92,38.83,38.9,20200.0,32.5457,32.6211,32.5457,32.6044,20200.0
2011-02-11 14:30:00,38.91,39.06,38.91,39.02,45500.0,32.6128,32.7385,32.6128,32.705,45500.0
2011-02-11 15:00:00,39.01,39.06,38.96,39.04,45200.0,32.6966,32.7385,32.6547,32.7217,45200.0
2011-02-11 15:30:00,39.04,39.05,38.84,38.96,156100.0,32.7217,32.7301,32.5541,32.6547,156100.0
2011-02-14 09:30:00,39.09,39.16,38.72,38.78,54100.0,32.7636,32.8223,32.4535,32.5038,54100.0
2011-02-14 10:00:00,38.77,38.94,38.53,38.62,51100.0,32.4954,32.6379,32.2943,32.3697,51100.0
2011-02-14 10:30:00,38.61,38.85,38.54,38.78,29700.0,32.3613,32.5625,32.3026,32.5038,29700.0
2011-02-14 11:00:00,38.79,39.37,38.58,39.34,129000.0,32.5122,32.9983,32.3362,32.9732,129000.0
2011-02-14 11:30:00,39.35,39.5,39.28,39.47,70800.0,32.9815,33.1073,32.9229,33.0821,70800.0
2011-02-14 12:00:00,39.45,39.47,39.31,39.33,40700.0,33.0654,33.0821,32.948,32.9648,40700.0
2011-02-14 12:30:00,39.33,39.37,39.31,39.32,21500.0,32.9648,32.9983,32.948,32.9564,21500.0
2011-02-14 13:00:00,39.32,39.37,39.26,39.29,62400.0,32.9564,32.9983,32.9061,32.9313,62400.0
2011-02-14 13:30:00,39.28,39.35,39.23,39.23,19400.0,32.9229,32.9815,32.881,32.881,19400.0
2011-02-14 14:00:00,39.24,39.26,39.12,39.15,37300.0,32.8894,32.9061,32.7888,32.8139,37300.0
2011-02-14 14:30:00,39.2,39.22,39.13,39.19,28000.0,32.8558,32.8726,32.7972,32.8474,28000.0
2011-02-14 15:00:00,39.19,39.26,39.13,39.25,48900.0,32.8474,32.9061,32.7972,32.8977,48900.0
2011-02-14 15:30:00,39.25,39.28,39.19,39.24,94300.0,32.8977,32.9229,32.8474,32.8894,94300.0
2011-02-15 09:30:00,39.12,39.12,38.48,38.94,87900.0,32.7888,32.7888,32.2524,32.6379,87900.0
2011-02-15 10:00:00,38.96,38.97,38.26,38.31,98700.0,32.6547,32.663,32.068,32.1099,98700.0
2011-02-15 10:30:00,38.3,38.32,38.17,38.29,47200.0,32.1015,32.1182,31.9925,32.0931,47200.0
2011-02-15 11:00:00,38.29,38.44,38.27,38.43,40300.0,32.0931,32.2188,32.0763,32.2104,40300.0
2011-02-15 11:30:00,38.44,38.45,38.27,38.3,31800.0,32.2188,32.2272,32.0763,32.1015,31800.0
2011-02-15 12:00:00,38.3,38.38,38.26,38.37,52600.0,32.1015,32.1685,32.068,32.1602,52600.0
2011-02-15 12:30:00,38.36,38.36,38.29,38.3,29600.0,32.1518,32.1518,32.0931,32.1015,29600.0
2011-02-15 13:00:00,38.31,38.43,38.27,38.38,42200.0,32.1099,32.2104,32.0763,32.1685,42200.0
2011-02-15 13:30:00,38.38,38.55,38.35,38.41,33400.0,32.1685,32.311,32.1434,32.1937,33400.0
2011-02-15 14:00:00,38.42,38.44,38.28,38.29,43000.0,32.2021,32.2188,32.0847,32.0931,43000.0
2011-02-15 14:30:00,38.29,38.39,38.26,38.32,47900.0,32.0931,32.1769,32.068,32.1182,47900.0
2011-02-15 15:00:00,38.32,38.4,38.16,38.19,60600.0,32.1182,32.1853,31.9841,32.0093,60600.0
2011-02-15 15:30:00,38.19,38.22,38.0,38.05,187900.0,32.0093,32.0344,31.85,31.8919,187900.0
2011-02-16 09:30:00,38.3,38.54,38.19,38.28,46600.0,32.1015,32.3026,32.0093,32.0847,46600.0
2011-02-16 10:00:00,38.23,38.39,38.11,38.36,55800.0,32.0428,32.1769,31.9422,32.1518,55800.0
2011-02-16 10:30:00,38.37,38.51,38.33,38.44,23800.0,32.1602,32.2775,32.1266,32.2188,23800.0
2011-02-16 11:00:00,38.44,38.51,38.3,38.37,81100.0,32.2188,32.2775,32.1015,32.1602,81100.0
2011-02-16 11:30:00,38.35,38.46,38.31,38.41,29800.0,32.1434,32.2356,32.1099,32.1937,29800.0
2011-02-16 12:00:00,38.42,38.44,38.2,38.39,30400.0,32.2021,32.2188,32.0177,32.1769,30400.0
2011-02-16 12:30:00,38.35,38.42,38.27,38.41,14600.0,32.1434,32.2021,32.0763,32.1937,14600.0
2011-02-16 13:00:00,38.4,38.42,38.35,38.37,8000.0,32.1853,32.2021,32.1434,32.1602,8000.0
2011-02-16 13:30:00,38.37,38.41,38.33,38.4,24600.0,32.1602,32.1937,32.1266,32.1853,24600.0
2011-02-16 14:00:00,38.41,38.42,38.29,38.35,31700.0,32.1937,32.2021,32.0931,32.1434,31700.0
2011-02-16 14:30:00,38.33,38.4,38.29,38.31,23700.0,32.1266,32.1853,32.0931,32.1099,23700.0
2011-02-16 15:00:00,38.31,38.37,38.28,38.33,53300.0,32.1099,32.1602,32.0847,32.1266,53300.0
2011-02-16 15:30:00,38.34,38.35,38.18,38.2,127400.0,32.135,32.1434,32.0009,32.0177,127400.0
2011-02-17 09:30:00,38.21,38.26,38.0,38.08,62400.0,32.026,32.068,31.85,31.9171,62400.0
2011-02-17 10:00:00,38.1,38.24,38.08,38.1,62600.0,31.9339,32.0512,31.9171,31.9339,62600.0
2011-02-17 10:30:00,38.11,38.34,38.0,38.22,65200.0,31.9422,32.135,31.85,32.0344,65200.0
2011-02-17 11:00:00,38.23,38.45,38.22,38.4,64800.0,32.0428,32.2272,32.0344,32.1853,64800.0
2011-02-17 11:30:00,38.41,38.45,38.34,38.35,37900.0,32.1937,32.2272,32.135,32.1434,37900.0
2011-02-17 12:00:00,38.36,38.4,38.29,38.37,35700.0,32.1518,32.1853,32.0931,32.1602,35700.0
2011-02-17 12:30:00,38.37,38.41,38.33,38.36,24800.0,32.1602,32.1937,32.1266,32.1518,24800.0
2011-02-17 13:00:00,38.37,38.44,38.35,38.39,32100.0,32.1602,32.2188,32.1434,32.1769,32100.0
2011-02-17 13:30:00,38.4,38.41,38.36,38.4,35300.0,32.1853,32.1937,32.1518,32.1853,35300.0
2011-02-17 14:00:00,38.39,38.44,38.36,38.4,34700.0,32.1769,32.2188,32.1518,32.1853,34700.0
2011-02-17 14:30:00,38.39,38.47,38.34,38.42,40200.0,32.1769,32.244,32.135,32.2021,40200.0
2011-02-17 15:00:00,38.42,38.49,38.4,38.42,52500.0,32.2021,32.2607,32.1853,32.2021,52500.0
2011-02-17 15:30:00,38.43,38.46,38.28,38.38,111100.0,32.2104,32.2356,32.0847,32.1685,111100.0
2011-02-18 09:30:00,38.46,38.46,37.9,37.93,61800.0,32.2356,32.2356,31.7662,31.7914,61800.0
2011-02-18 10:00:00,37.93,37.99,37.59,37.78,97200.0,31.7914,31.8417,31.5064,31.6656,97200.0
2011-02-18 10:30:00,37.76,37.78,37.49,37.5,103600.0,31.6489,31.6656,31.4226,31.431,103600.0
2011-02-18 11:00:00,37.51,37.92,37.5,37.8,68800.0,31.4393,31.783,31.431,31.6824,68800.0
2011-02-18 11:30:00,37.81,37.9,37.69,37.84,79900.0,31.6908,31.7662,31.5902,31.7159,79900.0
2011-02-18 12:00:00,37.83,37.93,37.77,37.79,35800.0,31.7075,31.7914,31.6573,31.674,35800.0
2011-02-18 12:30:00,37.77,37.83,37.74,37.76,22800.0,31.6573,31.7075,31.6321,31.6489,22800.0
2011-02-18 13:00:00,37.75,37.81,37.67,37.67,36500.0,31.6405,31.6908,31.5734,31.5734,36500.0
2011-02-18 13:30:00,37.66,37.66,37.51,37.61,34200.0,31.5651,31.5651,31.4393,31.5232,34200.0
2011-02-18 14:00:00,37.61,37.67,37.5,37.5,76700.0,31.5232,31.5734,31.431,31.431,76700.0
2011-02-18 14:30:00,37.5,37.65,37.42,37.64,64200.0,31.431,31.5567,31.3639,31.5483,64200.0
2011-02-18 15:00:00,37.65,37.65,37.42,37.49,75100.0,31.5567,31.5567,31.3639,31.4226,75100.0
2011-02-18 15:30:00,37.49,37.6,37.47,37.56,117300.0,31.4226,31.5148,31.4058,31.4812,117300.0
2011-02-22 09:30:00,37.17,37.17,36.4,37.0,135100.0,31.1544,31.1544,30.509,31.0119,135100.0
2011-02-22 10:00:00,37.0,37.17,36.94,36.99,36500.0,31.0119,31.1544,30.9616,31.0035,36500.0
2011-02-22 10:30:00,36.99,36.99,36.82,36.82,70500.0,31.0035,31.0035,30.861,30.861,70500.0
2011-02-22 11:00:00,36.83,36.85,36.58,36.63,47700.0,30.8694,30.8862,30.6598,30.7018,47700.0
2011-02-22 11:30:00,36.62,36.62,36.42,36.42,84900.0,30.6934,30.6934,30.5257,30.5257,84900.0
2011-02-22 12:00:00,36.44,36.51,36.3,36.38,100900.0,30.5425,30.6012,30.4252,30.4922,100900.0
2011-02-22 12:30:00,36.38,36.5,36.31,36.43,263000.0,30.4922,30.5928,30.4335,30.5341,263000.0
2011-02-22 13:00:00,36.43,36.48,36.36,36.44,139000.0,30.5341,30.576,30.4755,30.5425,139000.0
2011-02-22 13:30:00,36.45,36.5,36.4,36.46,78100.0,30.5509,30.5928,30.509,30.5593,78100.0
2011-02-22 14:00:00,36.45,36.49,36.38,36.44,84400.0,30.5509,30.5844,30.4922,30.5425,84400.0
2011-02-22 14:30:00,36.44,36.53,36.41,36.45,116700.0,30.5425,30.6179,30.5174,30.5509,116700.0
2011-02-22 15:00:00,36.46,36.53,36.32,36.32,211200.0,30.5593,30.6179,30.4419,30.4419,211200.0
2011-02-22 15:30:00,36.32,36.47,36.3,36.44,241700.0,30.4419,30.5677,30.4252,30.5425,241700.0
2011-02-23 09:30:00,36.52,36.54,36.19,36.31,85700.0,30.6096,30.6263,30.333,30.4335,85700.0
2011-02-23 10:00:00,36.34,36.45,36.25,36.35,133300.0,30.4587,30.5509,30.3833,30.4671,133300.0
2011-02-23 10:30:00,36.36,36.5,36.29,36.35,105500.0,30.4755,30.5928,30.4168,30.4671,105500.0
2011-02-23 11:00:00,36.35,36.39,36.27,36.35,165300.0,30.4671,30.5006,30.4,30.4671,165300.0
2011-02-23 11:30:00,36.34,36.38,36.05,36.07,218900.0,30.4587,30.4922,30.2156,30.2324,218900.0
2011-02-23 12:00:00,36.1,36.1,35.52,35.69,195100.0,30.2575,30.2575,29.7714,29.9139,195100.0
2011-02-23 12:30:00,35.71,35.88,35.7,35.84,118900.0,29.9307,30.0731,29.9223,30.0396,118900.0
2011-02-23 13:00:00,35.82,35.86,35.53,35.59,107200.0,30.0228,30.0564,29.7798,29.8301,107200.0
2011-02-23 13:30:00,35.58,35.6,35.32,35.6,199800.0,29.8217,29.8385,29.6038,29.8385,199800.0
2011-02-23 14:00:00,35.61,35.83,35.6,35.72,52600.0,29.8468,30.0312,29.8385,29.939,52600.0
2011-02-23 14:30:00,35.73,35.83,35.58,35.77,67600.0,29.9474,30.0312,29.8217,29.9809,67600.0
2011-02-23 15:00:00,35.79,36.02,35.76,35.9,81200.0,29.9977,30.1905,29.9726,30.0899,81200.0
2011-02-23 15:30:00,35.91,35.99,35.72,35.74,153300.0,30.0983,30.1653,29.939,29.9558,153300.0
2011-02-24 09:30:00,35.64,35.75,35.15,35.67,109500.0,29.872,29.9642,29.4613,29.8971,109500.0
2011-02-24 10:00:00,35.67,36.08,35.58,36.03,105400.0,29.8971,30.2408,29.8217,30.1989,105400.0
2011-02-24 10:30:00,36.03,36.07,35.72,35.79,59500.0,30.1989,30.2324,29.939,29.9977,59500.0
2011-02-24 11:00:00,35.78,35.81,35.43,35.57,71800.0,29.9893,30.0145,29.696,29.8133,71800.0
2011-02-24 11:30:00,35.56,35.59,35.2,35.35,48200.0,29.8049,29.8301,29.5032,29.6289,48200.0
2011-02-24 12:00:00,35.32,35.38,35.12,35.16,54000.0,29.6038,29.6541,29.4361,29.4697,54000.0
2011-02-24 12:30:00,35.18,35.45,35.12,35.38,45800.0,29.4864,29.7127,29.4361,29.6541,45800.0
2011-02-24 13:00:00,35.37,35.43,35.14,35.23,57000.0,29.6457,29.696,29.4529,29.5283,57000.0
2011-02-24 13:30:00,35.23,35.4,35.1,35.18,139700.0,29.5283,29.6708,29.4194,29.4864,139700.0
2011-02-24 14:00:00,35.18,35.58,35.18,35.5,74400.0,29.4864,29.8217,29.4864,29.7546,74400.0
2011-02-24 14:30:00,35.5,35.59,35.4,35.51,88200.0,29.7546,29.8301,29.6708,29.763,88200.0
2011-02-24 15:00:00,35.5,35.64,35.43,35.6,90900.0,29.7546,29.872,29.696,29.8385,90900.0
2011-02-24 15:30:00,35.59,35.67,35.41,35.45,231900.0,29.8301,29.8971,29.6792,29.7127,231900.0
2011-02-25 09:30:00,35.65,35.96,35.58,35.84,83900.0,29.8804,30.1402,29.8217,30.0396,83900.0
2011-02-25 10:00:00,35.84,36.02,35.73,35.84,59600.0,30.0396,30.1905,29.9474,30.0396,59600.0
2011-02-25 10:30:00,35.86,35.95,35.71,35.78,52100.0,30.0564,30.1318,29.9307,29.9893,52100.0
2011-02-25 11:00:00,35.78,35.88,35.6,35.61,23400.0,29.9893,30.0731,29.8385,29.8468,23400.0
2011-02-25 11:30:00,35.65,35.74,35.6,35.7,39200.0,29.8804,29.9558,29.8385,29.9223,39200.0
2011-02-25 12:00:00,35.68,35.94,35.68,35.85,36500.0,29.9055,30.1234,29.9055,30.048,36500.0
2011-02-25 12:30:00,35.85,36.03,35.82,35.96,62900.0,30.048,30.1989,30.0228,30.1402,62900.0
2011-02-25 13:00:00,35.97,36.06,35.86,35.9,27400.0,30.1486,30.224,30.0564,30.0899,27400.0
2011-02-25 13:30:00,35.89,35.93,35.73,35.73,49500.0,30.0815,30.115,29.9474,29.9474,49500.0
2011-02-25 14:00:00,35.74,35.76,35.65,35.67,38800.0,29.9558,29.9726,29.8804,29.8971,38800.0
2011-02-25 14:30:00,35.65,35.78,35.61,35.61,44400.0,29.8804,29.9893,29.8468,29.8468,44400.0
2011-02-25 15:00:00,35.63,35.66,35.58,35.6,176300.0,29.8636,29.8887,29.8217,29.8385,176300.0
2011-02-25 15:30:00,35.6,35.74,35.59,35.68,176100.0,29.8385,29.9558,29.8301,29.9055,176100.0
2011-02-28 09:30:00,35.85,36.19,35.85,36.15,45300.0,30.048,30.333,30.048,30.2994,45300.0
2011-02-28 10:00:00,36.15,36.3,35.84,35.89,75200.0,30.2994,30.4252,30.0396,30.0815,75200.0
2011-02-28 10:30:00,35.9,35.94,35.72,35.77,41400.0,30.0899,30.1234,29.939,29.9809,41400.0
2011-02-28 11:00:00,35.78,35.8,35.65,35.65,41900.0,29.9893,30.0061,29.8804,29.8804,41900.0
2011-02-28 11:30:00,35.61,35.81,35.6,35.8,28000.0,29.8468,30.0145,29.8385,30.0061,28000.0
2011-02-28 12:00:00,35.79,35.8,35.59,35.65,40700.0,29.9977,30.0061,29.8301,29.8804,40700.0
2011-02-28 12:30:00,35.66,35.76,35.59,35.63,27200.0,29.8887,29.9726,29.8301,29.8636,27200.0
2011-02-28 13:00:00,35.62,35.66,35.51,35.54,65100.0,29.8552,29.8887,29.763,29.7882,65100.0
2011-02-28 13:30:00,35.52,35.57,35.5,35.51,39400.0,29.7714,29.8133,29.7546,29.763,39400.0
2011-02-28 14:00:00,35.5,35.63,35.5,35.58,23100.0,29.7546,29.8636,29.7546,29.8217,23100.0
2011-02-28 14:30:00,35.55,35.66,35.55,35.66,32600.0,29.7965,29.8887,29.7965,29.8887,32600.0
2011-02-28 15:00:00,35.66,35.66,35.59,35.61,67100.0,29.8887,29.8887,29.8301,29.8468,67100.0
2011-02-28 15:30:00,35.6,35.68,35.57,35.64,195500.0,29.8385,29.9055,29.8133,29.872,195500.0
2011-03-01 09:30:00,35.91,36.12,35.55,35.63,69500.0,30.0983,30.2743,29.7965,29.8636,69500.0
2011-03-01 10:00:00,35.62,35.73,35.43,35.6,69900.0,29.8552,29.9474,29.696,29.8385,69900.0
2011-03-01 10:30:00,35.6,35.83,35.5,35.82,34500.0,29.8385,30.0312,29.7546,30.0228,34500.0
2011-03-01 11:00:00,35.81,35.88,35.56,35.56,26200.0,30.0145,30.0731,29.8049,29.8049,26200.0
2011-03-01 11:30:00,35.57,35.8,35.47,35.5,62700.0,29.8133,30.0061,29.7295,29.7546,62700.0
2011-03-01 12:00:00,35.5,35.53,35.14,35.18,54300.0,29.7546,29.7798,29.4529,29.4864,54300.0
2011-03-01 12:30:00,35.19,35.35,35.19,35.29,26500.0,29.4948,29.6289,29.4948,29.5786,26500.0
2011-03-01 13:00:00,35.26,35.34,35.21,35.27,54900.0,29.5535,29.6205,29.5116,29.5619,54900.0
2011-03-01 13:30:00,35.3,35.34,35.2,35.27,76900.0,29.587,29.6205,29.5032,29.5619,76900.0
2011-03-01 14:00:00,35.27,35.27,35.04,35.04,51900.0,29.5619,29.5619,29.3691,29.3691,51900.0
2011-03-01 14:30:00,35.08,35.14,34.94,35.03,96600.0,29.4026,29.4529,29.2853,29.3607,96600.0
2011-03-01 15:00:00,35.04,35.21,34.96,35.18,85800.0,29.3691,29.5116,29.302,29.4864,85800.0
2011-03-01 15:30:00,35.14,35.27,35.07,35.11,94600.0,29.4529,29.5619,29.3942,29.4278,94600.0
2011-03-02 09:30:00,35.19,35.27,34.92,35.24,82400.0,29.4948,29.5619,29.2685,29.5367,82400.0
2011-03-02 10:00:00,35.21,35.34,34.79,35.01,184400.0,29.5116,29.6205,29.1595,29.3439,184400.0
2011-03-02 10:30:00,35.01,35.43,35.01,35.31,81600.0,29.3439,29.696,29.3439,29.5954,81600.0
2011-03-02 11:00:00,35.3,35.59,35.27,35.46,141500.0,29.587,29.8301,29.5619,29.7211,141500.0
2011-03-02 11:30:00,35.48,35.56,35.1,35.15,95400.0,29.7379,29.8049,29.4194,29.4613,95400.0
2011-03-02 12:00:00,35.12,35.34,34.93,35.3,45700.0,29.4361,29.6205,29.2769,29.587,45700.0
2011-03-02 12:30:00,35.27,35.34,35.19,35.25,35100.0,29.5619,29.6205,29.4948,29.5451,35100.0
2011-03-02 13:00:00,35.25,35.32,35.08,35.18,38300.0,29.5451,29.6038,29.4026,29.4864,38300.0
2011-03-02 13:30:00,35.16,35.25,35.0,35.1,46700.0,29.4697,29.5451,29.3356,29.4194,46700.0
2011-03-02 14:00:00,35.07,35.2,34.95,35.07,79200.0,29.3942,29.5032,29.2937,29.3942,79200.0
2011-03-02 14:30:00,35.08,35.28,35.05,35.19,54400.0,29.4026,29.5702,29.3775,29.4948,54400.0
2011-03-02 15:00:00,35.21,35.27,35.13,35.15,71200.0,29.5116,29.5619,29.4445,29.4613,71200.0
2011-03-02 15:30:00,35.15,35.19,35.06,35.16,169000.0,29.4613,29.4948,29.3858,29.4697,169000.0
2011-03-03 09:30:00,35.44,36.22,35.44,36.22,72200.0,29.7043,30.3581,29.7043,30.3581,72200.0
2011-03-03 10:00:00,36.19,36.34,36.06,36.19,67900.0,30.333,30.4587,30.224,30.333,67900.0
2011-03-03 10:30:00,36.19,36.57,36.11,36.46,87900.0,30.333,30.6515,30.2659,30.5593,87900.0
2011-03-03 11:00:00,36.48,36.54,36.32,36.46,105100.0,30.576,30.6263,30.4419,30.5593,105100.0
2011-03-03 11:30:00,36.44,36.65,36.41,36.62,77300.0,30.5425,30.7185,30.5174,30.6934,77300.0
2011-03-03 12:00:00,36.61,36.65,36.55,36.6,33000.0,30.685,30.7185,30.6347,30.6766,33000.0
2011-03-03 12:30:00,36.58,36.7,36.5,36.56,37400.0,30.6598,30.7604,30.5928,30.6431,37400.0
2011-03-03 13:00:00,36.55,36.58,36.44,36.48,30200.0,30.6347,30.6598,30.5425,30.576,30200.0
2011-03-03 13:30:00,36.48,36.57,36.46,36.56,35100.0,30.576,30.6515,30.5593,30.6431,35100.0
2011-03-03 14:00:00,36.56,36.69,36.55,36.59,70500.0,30.6431,30.752,30.6347,30.6682,70500.0
2011-03-03 14:30:00,36.59,36.66,36.47,36.64,71000.0,30.6682,30.7269,30.5677,30.7101,71000.0
2011-03-03 15:00:00,36.62,36.68,36.5,36.54,91300.0,30.6934,30.7437,30.5928,30.6263,91300.0
2011-03-03 15:30:00,36.54,36.67,36.48,36.6,161800.0,30.6263,30.7353,30.576,30.6766,161800.0
2011-03-04 09:30:00,36.49,36.63,35.93,36.06,72700.0,30.5844,30.7018,30.115,30.224,72700.0
2011-03-04 10:00:00,36.11,36.19,35.9,36.11,49600.0,30.2659,30.333,30.0899,30.2659,49600.0
2011-03-04 10:30:00,36.06,36.16,36.0,36.16,23200.0,30.224,30.3078,30.1737,30.3078,23200.0
2011-03-04 11:00:00,36.16,36.26,36.02,36.26,52000.0,30.3078,30.3916,30.1905,30.3916,52000.0
2011-03-04 11:30:00,36.26,36.28,36.09,36.09,33500.0,30.3916,30.4084,30.2492,30.2492,33500.0
2011-03-04 12:00:00,36.09,36.2,35.94,36.02,38400.0,30.2492,30.3413,30.1234,30.1905,38400.0
2011-03-04 12:30:00,36.01,36.08,35.98,36.04,25200.0,30.1821,30.2408,30.157,30.2072,25200.0
2011-03-04 13:00:00,36.04,36.13,35.96,36.03,42100.0,30.2072,30.2827,30.1402,30.1989,42100.0
2011-03-04 13:30:00,36.03,36.11,35.86,35.95,37200.0,30.1989,30.2659,30.0564,30.1318,37200.0
2011-03-04 14:00:00,36.0,36.02,35.88,35.94,67700.0,30.1737,30.1905,30.0731,30.1234,67700.0
2011-03-04 14:30:00,35.94,35.99,35.86,35.97,46500.0,30.1234,30.1653,30.0564,30.1486,46500.0
2011-03-04 15:00:00,35.98,36.05,35.91,35.96,58200.0,30.157,30.2156,30.0983,30.1402,58200.0
2011-03-04 15:30:00,35.94,36.23,35.88,36.22,171400.0,30.1234,30.3665,30.0731,30.3581,171400.0
2011-03-07 09:30:00,36.25,36.55,36.04,36.1,43000.0,30.3833,30.6347,30.2072,30.2575,43000.0
2011-03-07 10:00:00,36.08,36.15,35.94,36.01,67500.0,30.2408,30.2994,30.1234,30.1821,67500.0
2011-03-07 10:30:00,36.03,36.03,35.45,35.55,52000.0,30.1989,30.1989,29.7127,29.7965,52000.0
2011-03-07 11:00:00,35.57,35.57,35.22,35.36,96400.0,29.8133,29.8133,29.52,29.6373,96400.0
2011-03-07 11:30:00,35.32,35.49,35.28,35.42,50300.0,29.6038,29.7463,29.5702,29.6876,50300.0
2011-03-07 12:00:00,35.4,35.57,35.34,35.44,48800.0,29.6708,29.8133,29.6205,29.7043,48800.0
2011-03-07 12:30:00,35.44,35.5,35.25,35.29,53000.0,29.7043,29.7546,29.5451,29.5786,53000.0
2011-03-07 13:00:00,35.31,35.48,35.25,35.29,53800.0,29.5954,29.7379,29.5451,29.5786,53800.0
2011-03-07 13:30:00,35.3,35.48,35.23,35.31,77400.0,29.587,29.7379,29.5283,29.5954,77400.0
2011-03-07 14:00:00,35.33,35.46,35.25,35.31,44300.0,29.6122,29.7211,29.5451,29.5954,44300.0
2011-03-07 14:30:00,35.31,35.36,35.22,35.26,39600.0,29.5954,29.6373,29.52,29.5535,39600.0
2011-03-07 15:00:00,35.24,35.48,35.21,35.46,74200.0,29.5367,29.7379,29.5116,29.7211,74200.0
2011-03-07 15:30:00,35.45,35.59,35.37,35.4,81600.0,29.7127,29.8301,29.6457,29.6708,81600.0
2011-03-08 09:30:00,35.41,35.58,35.19,35.56,44800.0,29.6792,29.8217,29.4948,29.8049,44800.0
2011-03-08 10:00:00,35.54,35.88,35.53,35.65,66300.0,29.7882,30.0731,29.7798,29.8804,66300.0
2011-03-08 10:30:00,35.67,35.79,35.58,35.72,49200.0,29.8971,29.9977,29.8217,29.939,49200.0
2011-03-08 11:00:00,35.73,35.77,35.58,35.73,38600.0,29.9474,29.9809,29.8217,29.9474,38600.0
2011-03-08 11:30:00,35.75,35.84,35.66,35.84,46100.0,29.9642,30.0396,29.8887,30.0396,46100.0
2011-03-08 12:00:00,35.84,35.86,35.66,35.68,30000.0,30.0396,30.0564,29.8887,29.9055,30000.0
2011-03-08 12:30:00,35.67,35.71,35.61,35.63,14900.0,29.8971,29.9307,29.8468,29.8636,14900.0
2011-03-08 13:00:00,35.63,35.67,35.56,35.66,17600.0,29.8636,29.8971,29.8049,29.8887,17600.0
2011-03-08 13:30:00,35.67,35.67,35.56,35.6,33400.0,29.8971,29.8971,29.8049,29.8385,33400.0
2011-03-08 14:00:00,35.62,35.63,35.43,35.57,106500.0,29.8552,29.8636,29.696,29.8133,106500.0
2011-03-08 14:30:00,35.58,35.66,35.46,35.58,46800.0,29.8217,29.8887,29.7211,29.8217,46800.0
2011-03-08 15:00:00,35.6,35.61,35.5,35.54,73800.0,29.8385,29.8468,29.7546,29.7882,73800.0
2011-03-08 15:30:00,35.54,35.56,35.4,35.46,163900.0,29.7882,29.8049,29.6708,29.7211,163900.0
2011-03-09 09:30:00,35.29,35.39,35.01,35.05,81100.0,29.5786,29.6624,29.3439,29.3775,81100.0
2011-03-09 10:00:00,35.07,35.16,34.78,34.9,283100.0,29.3942,29.4697,29.1512,29.2517,283100.0
2011-03-09 10:30:00,34.87,35.0,34.7,34.79,138200.0,29.2266,29.3356,29.0841,29.1595,138200.0
2011-03-09 11:00:00,34.76,35.08,34.72,34.95,48500.0,29.1344,29.4026,29.1009,29.2937,48500.0
2011-03-09 11:30:00,34.97,35.38,34.87,35.29,66500.0,29.3104,29.6541,29.2266,29.5786,66500.0
2011-03-09 12:00:00,35.22,35.29,34.85,34.86,76800.0,29.52,29.5786,29.2098,29.2182,76800.0
2011-03-09 12:30:00,34.89,34.91,34.71,34.74,71500.0,29.2434,29.2601,29.0925,29.1176,71500.0
2011-03-09 13:00:00,34.74,34.89,34.65,34.84,62000.0,29.1176,29.2434,29.0422,29.2015,62000.0
2011-03-09 13:30:00,34.85,34.9,34.79,34.88,49300.0,29.2098,29.2517,29.1595,29.235,49300.0
2011-03-09 14:00:00,34.88,35.02,34.85,34.9,60900.0,29.235,29.3523,29.2098,29.2517,60900.0
2011-03-09 14:30:00,34.9,35.06,34.87,34.98,69200.0,29.2517,29.3858,29.2266,29.3188,69200.0
2011-03-09 15:00:00,34.98,35.0,34.9,34.98,61500.0,29.3188,29.3356,29.2517,29.3188,61500.0
2011-03-09 15:30:00,34.98,35.0,34.88,34.95,124400.0,29.3188,29.3356,29.235,29.2937,124400.0
2011-03-10 09:30:00,34.34,34.48,34.03,34.03,185700.0,28.7824,28.8997,28.5225,28.5225,185700.0
2011-03-10 10:00:00,34.03,34.25,33.76,34.14,82800.0,28.5225,28.7069,28.2962,28.6147,82800.0
2011-03-10 10:30:00,34.17,34.17,33.9,34.1,73000.0,28.6399,28.6399,28.4136,28.5812,73000.0
2011-03-10 11:00:00,34.08,34.19,33.84,34.14,52600.0,28.5645,28.6566,28.3633,28.6147,52600.0
2011-03-10 11:30:00,34.12,34.26,34.07,34.23,23800.0,28.598,28.7153,28.5561,28.6902,23800.0
2011-03-10 12:00:00,34.25,34.28,34.01,34.07,29400.0,28.7069,28.7321,28.5058,28.5561,29400.0
2011-03-10 12:30:00,34.03,34.26,33.99,34.14,30800.0,28.5225,28.7153,28.489,28.6147,30800.0
2011-03-10 13:00:00,34.14,34.28,34.07,34.07,17200.0,28.6147,28.7321,28.5561,28.5561,17200.0
2011-03-10 13:30:00,34.04,34.05,33.92,34.01,38400.0,28.5309,28.5393,28.4303,28.5058,38400.0
2011-03-10 14:00:00,34.02,34.11,33.94,33.99,20800.0,28.5142,28.5896,28.4471,28.489,20800.0
2011-03-10 14:30:00,34.0,34.18,33.98,34.11,35400.0,28.4974,28.6483,28.4806,28.5896,35400.0
2011-03-10 15:00:00,34.12,34.13,33.92,33.97,66500.0,28.598,28.6064,28.4303,28.4723,66500.0
2011-03-10 15:30:00,33.97,34.1,33.87,33.9,169100.0,28.4723,28.5812,28.3884,28.4136,169100.0
2011-03-11 09:30:00,33.66,34.02,33.56,33.83,45200.0,28.2124,28.5142,28.1286,28.3549,45200.0
2011-03-11 10:00:00,33.8,33.85,33.56,33.75,78200.0,28.3298,28.3717,28.1286,28.2879,78200.0
2011-03-11 10:30:00,33.77,33.85,33.73,33.81,139200.0,28.3046,28.3717,28.2711,28.3381,139200.0
2011-03-11 11:00:00,33.8,33.91,33.78,33.81,38100.0,28.3298,28.422,28.313,28.3381,38100.0
2011-03-11 11:30:00,33.81,33.95,33.76,33.86,61800.0,28.3381,28.4555,28.2962,28.3801,61800.0
2011-03-11 12:00:00,33.85,33.95,33.75,33.89,45000.0,28.3717,28.4555,28.2879,28.4052,45000.0
2011-03-11 12:30:00,33.89,33.98,33.88,33.94,20700.0,28.4052,28.4806,28.3968,28.4471,20700.0
2011-03-11 13:00:00,33.95,33.96,33.81,33.86,78400.0,28.4555,28.4639,28.3381,28.3801,78400.0
2011-03-11 13:30:00,33.85,33.98,33.84,33.98,67200.0,28.3717,28.4806,28.3633,28.4806,67200.0
2011-03-11 14:00:00,33.96,34.03,33.9,34.01,77000.0,28.4639,28.5225,28.4136,28.5058,77000.0
2011-03-11 14:30:00,34.01,34.14,33.98,34.03,101900.0,28.5058,28.6147,28.4806,28.5225,101900.0
2011-03-11 15:00:00,34.01,34.24,34.01,34.21,81500.0,28.5058,28.6986,28.5058,28.6734,81500.0
2011-03-11 15:30:00,34.21,34.25,34.02,34.05,128600.0,28.6734,28.7069,28.5142,28.5393,128600.0
2011-03-14 09:30:00,33.59,34.32,33.59,34.3,45200.0,28.1538,28.7656,28.1538,28.7488,45200.0
2011-03-14 10:00:00,34.29,34.32,33.9,34.1,62300.0,28.7405,28.7656,28.4136,28.5812,62300.0
2011-03-14 10:30:00,34.08,34.08,33.84,33.84,34300.0,28.5645,28.5645,28.3633,28.3633,34300.0
2011-03-14 11:00:00,33.85,33.92,33.35,33.35,104800.0,28.3717,28.4303,27.9526,27.9526,104800.0
2011-03-14 11:30:00,33.35,33.38,33.09,33.13,113000.0,27.9526,27.9777,27.7347,27.7682,113000.0
2011-03-14 12:00:00,33.14,33.23,32.87,33.01,205700.0,27.7766,27.852,27.5503,27.6676,205700.0
2011-03-14 12:30:00,33.01,33.1,32.98,33.1,104000.0,27.6676,27.7431,27.6425,27.7431,104000.0
2011-03-14 13:00:00,33.1,33.24,33.07,33.17,59500.0,27.7431,27.8604,27.7179,27.8017,59500.0
2011-03-14 13:30:00,33.18,33.23,33.12,33.13,115300.0,27.8101,27.852,27.7598,27.7682,115300.0
2011-03-14 14:00:00,33.15,33.22,33.08,33.2,110600.0,27.785,27.8436,27.7263,27.8269,110600.0
2011-03-14 14:30:00,33.21,33.27,33.15,33.22,91200.0,27.8353,27.8855,27.785,27.8436,91200.0
2011-03-14 15:00:00,33.2,33.38,33.14,33.36,152200.0,27.8269,27.9777,27.7766,27.961,152200.0
2011-03-14 15:30:00,33.36,33.57,33.3,33.46,199900.0,27.961,28.137,27.9107,28.0448,199900.0
2011-03-15 09:30:00,32.55,32.91,32.37,32.53,123900.0,27.2821,27.5838,27.1312,27.2653,123900.0
2011-03-15 10:00:00,32.53,32.77,32.48,32.71,96700.0,27.2653,27.4665,27.2234,27.4162,96700.0
2011-03-15 10:30:00,32.73,33.07,32.72,33.03,73600.0,27.4329,27.7179,27.4246,27.6844,73600.0
2011-03-15 11:00:00,33.08,33.21,32.84,33.2,96400.0,27.7263,27.8353,27.5251,27.8269,96400.0
2011-03-15 11:30:00,33.19,33.36,33.14,33.24,54200.0,27.8185,27.961,27.7766,27.8604,54200.0
2011-03-15 12:00:00,33.25,33.4,33.23,33.36,73500.0,27.8688,27.9945,27.852,27.961,73500.0
2011-03-15 12:30:00,33.36,33.36,33.15,33.3,34900.0,27.961,27.961,27.785,27.9107,34900.0
2011-03-15 13:00:00,33.3,33.3,33.15,33.18,19600.0,27.9107,27.9107,27.785,27.8101,19600.0
2011-03-15 13:30:00,33.18,33.35,33.18,33.33,32400.0,27.8101,27.9526,27.8101,27.9358,32400.0
2011-03-15 14:00:00,33.33,33.53,33.32,33.52,64400.0,27.9358,28.1035,27.9275,28.0951,64400.0
2011-03-15 14:30:00,33.52,33.63,33.46,33.55,82200.0,28.0951,28.1873,28.0448,28.1202,82200.0
2011-03-15 15:00:00,33.55,33.74,33.53,33.65,67800.0,28.1202,28.2795,28.1035,28.204,67800.0
2011-03-15 15:30:00,33.63,33.68,33.49,33.5,138000.0,28.1873,28.2292,28.0699,28.0783,138000.0
2011-03-16 09:30:00,33.43,33.9,33.43,33.78,134600.0,28.0196,28.4136,28.0196,28.313,134600.0
2011-03-16 10:00:00,33.8,33.93,33.6,33.77,106100.0,28.3298,28.4387,28.1621,28.3046,106100.0
2011-03-16 10:30:00,33.79,33.79,33.47,33.47,50600.0,28.3214,28.3214,28.0532,28.0532,50600.0
2011-03-16 11:00:00,33.42,33.75,33.12,33.75,163300.0,28.0113,28.2879,27.7598,28.2879,163300.0
2011-03-16 11:30:00,33.76,33.77,33.4,33.43,82700.0,28.2962,28.3046,27.9945,28.0196,82700.0
2011-03-16 12:00:00,33.44,33.44,33.23,33.35,84500.0,28.028,28.028,27.852,27.9526,84500.0
2011-03-16 12:30:00,33.36,33.4,33.25,33.38,65000.0,27.961,27.9945,27.8688,27.9777,65000.0
2011-03-16 13:00:00,33.37,33.44,33.27,33.38,41900.0,27.9694,28.028,27.8855,27.9777,41900.0
2011-03-16 13:30:00,33.41,33.41,33.19,33.19,38700.0,28.0029,28.0029,27.8185,27.8185,38700.0
2011-03-16 14:00:00,33.18,33.18,32.87,33.04,79400.0,27.8101,27.8101,27.5503,27.6928,79400.0
2011-03-16 14:30:00,33.05,33.51,33.05,33.5,216200.0,27.7011,28.0867,27.7011,28.0783,216200.0
2011-03-16 15:00:00,33.49,33.65,33.44,33.52,159600.0,28.0699,28.204,28.028,28.0951,159600.0
2011-03-16 15:30:00,33.52,33.57,33.32,33.36,230300.0,28.0951,28.137,27.9275,27.961,230300.0
2011-03-17 09:30:00,33.88,34.0,33.41,33.6,73500.0,28.3968,28.4974,28.0029,28.1621,73500.0
2011-03-17 10:00:00,33.64,34.04,33.64,34.01,107400.0,28.1957,28.5309,28.1957,28.5058,107400.0
2011-03-17 10:30:00,34.0,34.01,33.83,33.98,35600.0,28.4974,28.5058,28.3549,28.4806,35600.0
2011-03-17 11:00:00,33.98,33.99,33.82,33.84,47600.0,28.4806,28.489,28.3465,28.3633,47600.0
2011-03-17 11:30:00,33.86,33.94,33.78,33.78,36500.0,28.3801,28.4471,28.313,28.313,36500.0
2011-03-17 12:00:00,33.79,33.81,33.69,33.69,72200.0,28.3214,28.3381,28.2376,28.2376,72200.0
2011-03-17 12:30:00,33.7,33.8,33.68,33.79,55800.0,28.246,28.3298,28.2292,28.3214,55800.0
2011-03-17 13:00:00,33.79,33.81,33.63,33.65,49800.0,28.3214,28.3381,28.1873,28.204,49800.0
2011-03-17 13:30:00,33.63,33.7,33.49,33.51,54200.0,28.1873,28.246,28.0699,28.0867,54200.0
2011-03-17 14:00:00,33.51,33.58,33.45,33.5,41500.0,28.0867,28.1454,28.0364,28.0783,41500.0
2011-03-17 14:30:00,33.51,33.75,33.51,33.7,49300.0,28.0867,28.2879,28.0867,28.246,49300.0
2011-03-17 15:00:00,33.7,33.81,33.66,33.66,57500.0,28.246,28.3381,28.2124,28.2124,57500.0
2011-03-17 15:30:00,33.66,33.8,33.65,33.72,98600.0,28.2124,28.3298,28.204,28.2627,98600.0
2011-03-18 09:30:00,34.08,34.2,33.71,33.78,143800.0,28.5645,28.665,28.2543,28.313,143800.0
2011-03-18 10:00:00,33.75,34.0,33.5,33.6,117200.0,28.2879,28.4974,28.0783,28.1621,117200.0
2011-03-18 10:30:00,33.58,33.82,33.5,33.7,60500.0,28.1454,28.3465,28.0783,28.246,60500.0
2011-03-18 11:00:00,33.71,33.83,33.54,33.55,57700.0,28.2543,28.3549,28.1118,28.1202,57700.0
2011-03-18 11:30:00,33.58,33.7,33.48,33.57,39000.0,28.1454,28.246,28.0616,28.137,39000.0
2011-03-18 12:00:00,33.6,33.64,33.52,33.61,19200.0,28.1621,28.1957,28.0951,28.1705,19200.0
2011-03-18 12:30:00,33.64,33.64,33.51,33.55,31200.0,28.1957,28.1957,28.0867,28.1202,31200.0
2011-03-18 13:00:00,33.56,33.9,33.54,33.64,36700.0,28.1286,28.4136,28.1118,28.1957,36700.0
2011-03-18 13:30:00,33.64,33.69,33.6,33.63,46300.0,28.1957,28.2376,28.1621,28.1873,46300.0
2011-03-18 14:00:00,33.63,33.66,33.43,33.57,39100.0,28.1873,28.2124,28.0196,28.137,39100.0
2011-03-18 14:30:00,33.57,33.61,33.4,33.42,41900.0,28.137,28.1705,27.9945,28.0113,41900.0
2011-03-18 15:00:00,33.42,33.85,33.39,33.52,91800.0,28.0113,28.3717,27.9861,28.0951,91800.0
2011-03-18 15:30:00,33.51,33.87,33.51,33.83,287300.0,28.0867,28.3884,28.0867,28.3549,287300.0
2011-03-21 09:30:00,34.21,34.58,34.2,34.58,109700.0,28.6734,28.9835,28.665,28.9835,109700.0
2011-03-21 10:00:00,34.54,35.0,34.53,35.0,93800.0,28.95,29.3356,28.9416,29.3356,93800.0
2011-03-21 10:30:00,35.0,35.04,34.79,34.93,77700.0,29.3356,29.3691,29.1595,29.2769,77700.0
2011-03-21 11:00:00,34.92,35.02,34.9,34.97,50000.0,29.2685,29.3523,29.2517,29.3104,50000.0
2011-03-21 11:30:00,34.98,35.19,34.96,35.11,80300.0,29.3188,29.4948,29.302,29.4278,80300.0
2011-03-21 12:00:00,35.12,35.16,35.03,35.06,46700.0,29.4361,29.4697,29.3607,29.3858,46700.0
2011-03-21 12:30:00,35.08,35.12,34.99,35.01,39300.0,29.4026,29.4361,29.3272,29.3439,39300.0
2011-03-21 13:00:00,34.99,35.03,34.8,34.85,32000.0,29.3272,29.3607,29.1679,29.2098,32000.0
2011-03-21 13:30:00,34.84,34.86,34.74,34.79,50600.0,29.2015,29.2182,29.1176,29.1595,50600.0
2011-03-21 14:00:00,34.8,34.97,34.8,34.95,66500.0,29.1679,29.3104,29.1679,29.2937,66500.0
2011-03-21 14:30:00,34.94,35.0,34.94,34.96,165800.0,29.2853,29.3356,29.2853,29.302,165800.0
2011-03-21 15:00:00,34.96,35.01,34.91,34.95,127900.0,29.302,29.3439,29.2601,29.2937,127900.0
2011-03-21 15:30:00,34.96,35.03,34.91,35.03,165000.0,29.302,29.3607,29.2601,29.3607,165000.0
2011-03-22 09:30:00,35.08,35.13,34.7,34.78,71500.0,29.4026,29.4445,29.0841,29.1512,71500.0
2011-03-22 10:00:00,34.79,35.04,34.7,34.98,109100.0,29.1595,29.3691,29.0841,29.3188,109100.0
2011-03-22 10:30:00,34.97,34.99,34.71,34.71,42200.0,29.3104,29.3272,29.0925,29.0925,42200.0
2011-03-22 11:00:00,34.71,34.78,34.66,34.78,50900.0,29.0925,29.1512,29.0506,29.1512,50900.0
2011-03-22 11:30:00,34.77,34.83,34.75,34.8,34800.0,29.1428,29.1931,29.126,29.1679,34800.0
2011-03-22 12:00:00,34.79,34.91,34.77,34.88,52800.0,29.1595,29.2601,29.1428,29.235,52800.0
2011-03-22 12:30:00,34.86,34.9,34.81,34.87,29200.0,29.2182,29.2517,29.1763,29.2266,29200.0
2011-03-22 13:00:00,34.86,34.86,34.76,34.79,51600.0,29.2182,29.2182,29.1344,29.1595,51600.0
2011-03-22 13:30:00,34.79,34.91,34.78,34.88,47900.0,29.1595,29.2601,29.1512,29.235,47900.0
2011-03-22 14:00:00,34.88,34.95,34.87,34.9,69300.0,29.235,29.2937,29.2266,29.2517,69300.0
2011-03-22 14:30:00,34.9,35.02,34.88,35.02,54300.0,29.2517,29.3523,29.235,29.3523,54300.0
2011-03-22 15:00:00,35.03,35.09,35.01,35.05,71800.0,29.3607,29.411,29.3439,29.3775,71800.0
2011-03-22 15:30:00,35.04,35.06,34.95,34.97,98400.0,29.3691,29.3858,29.2937,29.3104,98400.0
2011-03-23 09:30:00,34.91,35.05,34.68,34.81,92600.0,29.2601,29.3775,29.0673,29.1763,92600.0
2011-03-23 10:00:00,34.8,34.86,34.69,34.8,37200.0,29.1679,29.2182,29.0757,29.1679,37200.0
2011-03-23 10:30:00,34.79,34.8,34.65,34.72,36000.0,29.1595,29.1679,29.0422,29.1009,36000.0
2011-03-23 11:00:00,34.76,34.86,34.71,34.83,93200.0,29.1344,29.2182,29.0925,29.1931,93200.0
2011-03-23 11:30:00,34.83,34.9,34.75,34.75,20200.0,29.1931,29.2517,29.126,29.126,20200.0
2011-03-23 12:00:00,34.74,34.93,34.73,34.92,24200.0,29.1176,29.2769,29.1093,29.2685,24200.0
2011-03-23 12:30:00,34.94,34.99,34.82,34.86,29700.0,29.2853,29.3272,29.1847,29.2182,29700.0
2011-03-23 13:00:00,34.85,34.85,34.79,34.83,26800.0,29.2098,29.2098,29.1595,29.1931,26800.0
2011-03-23 13:30:00,34.85,34.86,34.79,34.83,104500.0,29.2098,29.2182,29.1595,29.1931,104500.0
2011-03-23 14:00:00,34.81,34.86,34.76,34.86,18500.0,29.1763,29.2182,29.1344,29.2182,18500.0
2011-03-23 14:30:00,34.85,34.92,34.8,34.9,119500.0,29.2098,29.2685,29.1679,29.2517,119500.0
2011-03-23 15:00:00,34.92,34.97,34.78,34.81,74300.0,29.2685,29.3104,29.1512,29.1763,74300.0
2011-03-23 15:30:00,34.81,34.82,34.69,34.75,168500.0,29.1763,29.1847,29.0757,29.126,168500.0
2011-03-24 09:30:00,34.95,35.64,34.91,35.49,114500.0,29.2937,29.872,29.2601,29.7463,114500.0
2011-03-24 10:00:00,35.51,35.85,35.46,35.54,150900.0,29.763,30.048,29.7211,29.7882,150900.0
2011-03-24 10:30:00,35.54,35.73,35.45,35.73,34400.0,29.7882,29.9474,29.7127,29.9474,34400.0
2011-03-24 11:00:00,35.73,35.84,35.64,35.75,62400.0,29.9474,30.0396,29.872,29.9642,62400.0
2011-03-24 11:30:00,35.75,35.87,35.71,35.8,119400.0,29.9642,30.0648,29.9307,30.0061,119400.0
2011-03-24 12:00:00,35.81,35.85,35.75,35.78,45400.0,30.0145,30.048,29.9642,29.9893,45400.0
2011-03-24 12:30:00,35.77,35.82,35.63,35.79,179400.0,29.9809,30.0228,29.8636,29.9977,179400.0
2011-03-24 13:00:00,35.78,35.89,35.73,35.77,25400.0,29.9893,30.0815,29.9474,29.9809,25400.0
2011-03-24 13:30:00,35.77,35.79,35.7,35.75,37000.0,29.9809,29.9977,29.9223,29.9642,37000.0
2011-03-24 14:00:00,35.75,35.84,35.73,35.8,32600.0,29.9642,30.0396,29.9474,30.0061,32600.0
2011-03-24 14:30:00,35.82,35.84,35.7,35.79,126200.0,30.0228,30.0396,29.9223,29.9977,126200.0
2011-03-24 15:00:00,35.8,35.92,35.76,35.91,99300.0,30.0061,30.1067,29.9726,30.0983,99300.0
2011-03-24 15:30:00,35.91,35.95,35.8,35.87,193300.0,30.0983,30.1318,30.0061,30.0648,193300.0
2011-03-25 09:30:00,36.05,36.2,35.82,36.15,169600.0,30.2156,30.3413,30.0228,30.2994,169600.0
2011-03-25 10:00:00,36.15,36.31,36.08,36.14,172900.0,30.2994,30.4335,30.2408,30.2911,172900.0
2011-03-25 10:30:00,36.13,36.3,36.12,36.3,141000.0,30.2827,30.4252,30.2743,30.4252,141000.0
2011-03-25 11:00:00,36.3,36.62,36.28,36.6,62900.0,30.4252,30.6934,30.4084,30.6766,62900.0
2011-03-25 11:30:00,36.59,36.74,36.52,36.71,61700.0,30.6682,30.794,30.6096,30.7688,61700.0
2011-03-25 12:00:00,36.71,36.73,36.58,36.59,44000.0,30.7688,30.7856,30.6598,30.6682,44000.0
2011-03-25 12:30:00,36.58,36.6,36.39,36.45,46300.0,30.6598,30.6766,30.5006,30.5509,46300.0
2011-03-25 13:00:00,36.44,36.58,36.43,36.58,38300.0,30.5425,30.6598,30.5341,30.6598,38300.0
2011-03-25 13:30:00,36.58,36.58,36.32,36.39,42900.0,30.6598,30.6598,30.4419,30.5006,42900.0
2011-03-25 14:00:00,36.39,36.45,36.14,36.14,59700.0,30.5006,30.5509,30.2911,30.2911,59700.0
2011-03-25 14:30:00,36.14,36.41,36.04,36.41,74400.0,30.2911,30.5174,30.2072,30.5174,74400.0
2011-03-25 15:00:00,36.4,36.42,36.25,36.27,130900.0,30.509,30.5257,30.3833,30.4,130900.0
2011-03-25 15:30:00,36.26,36.33,36.15,36.22,146300.0,30.3916,30.4503,30.2994,30.3581,146300.0
2011-03-28 09:30:00,36.34,36.38,36.07,36.22,88500.0,30.4587,30.4922,30.2324,30.3581,88500.0
2011-03-28 10:00:00,36.24,36.32,36.12,36.13,50700.0,30.3749,30.4419,30.2743,30.2827,50700.0
2011-03-28 10:30:00,36.1,36.14,35.96,36.0,43900.0,30.2575,30.2911,30.1402,30.1737,43900.0
2011-03-28 11:00:00,35.99,36.0,35.89,35.97,31500.0,30.1653,30.1737,30.0815,30.1486,31500.0
2011-03-28 11:30:00,35.97,35.98,35.7,35.84,52600.0,30.1486,30.157,29.9223,30.0396,52600.0
2011-03-28 12:00:00,35.85,35.94,35.84,35.9,28900.0,30.048,30.1234,30.0396,30.0899,28900.0
2011-03-28 12:30:00,35.89,35.91,35.76,35.76,28000.0,30.0815,30.0983,29.9726,29.9726,28000.0
2011-03-28 13:00:00,35.75,35.79,35.67,35.68,30000.0,29.9642,29.9977,29.8971,29.9055,30000.0
2011-03-28 13:30:00,35.69,35.69,35.59,35.59,25900.0,29.9139,29.9139,29.8301,29.8301,25900.0
2011-03-28 14:00:00,35.59,35.63,35.5,35.5,44600.0,29.8301,29.8636,29.7546,29.7546,44600.0
2011-03-28 14:30:00,35.51,35.62,35.5,35.55,67900.0,29.763,29.8552,29.7546,29.7965,67900.0
2011-03-28 15:00:00,35.55,35.67,35.54,35.6,77700.0,29.7965,29.8971,29.7882,29.8385,77700.0
2011-03-28 15:30:00,35.58,35.64,35.32,35.37,146000.0,29.8217,29.872,29.6038,29.6457,146000.0
2011-03-29 09:30:00,35.29,35.33,35.04,35.09,53100.0,29.5786,29.6122,29.3691,29.411,53100.0
2011-03-29 10:00:00,35.1,35.58,35.08,35.44,70800.0,29.4194,29.8217,29.4026,29.7043,70800.0
2011-03-29 10:30:00,35.43,35.51,35.26,35.49,48600.0,29.696,29.763,29.5535,29.7463,48600.0
2011-03-29 11:00:00,35.5,35.74,35.44,35.69,22800.0,29.7546,29.9558,29.7043,29.9139,22800.0
2011-03-29 11:30:00,35.68,35.72,35.58,35.64,16100.0,29.9055,29.939,29.8217,29.872,16100.0
2011-03-29 12:00:00,35.65,35.72,35.59,35.64,25300.0,29.8804,29.939,29.8301,29.872,25300.0
2011-03-29 12:30:00,35.66,35.7,35.55,35.61,21300.0,29.8887,29.9223,29.7965,29.8468,21300.0
2011-03-29 13:00:00,35.59,35.59,35.44,35.46,28100.0,29.8301,29.8301,29.7043,29.7211,28100.0
2011-03-29 13:30:00,35.46,35.48,35.38,35.44,37000.0,29.7211,29.7379,29.6541,29.7043,37000.0
2011-03-29 14:00:00,35.43,35.48,35.36,35.4,42300.0,29.696,29.7379,29.6373,29.6708,42300.0
2011-03-29 14:30:00,35.4,35.45,35.34,35.38,45100.0,29.6708,29.7127,29.6205,29.6541,45100.0
2011-03-29 15:00:00,35.4,35.44,35.36,35.4,51100.0,29.6708,29.7043,29.6373,29.6708,51100.0
2011-03-29 15:30:00,35.41,35.41,35.34,35.37,168300.0,29.6792,29.6792,29.6205,29.6457,168300.0
2011-03-30 09:30:00,35.67,35.72,35.26,35.37,64300.0,29.8971,29.939,29.5535,29.6457,64300.0
2011-03-30 10:00:00,35.39,35.43,35.28,35.3,50300.0,29.6624,29.696,29.5702,29.587,50300.0
2011-03-30 10:30:00,35.3,35.4,35.24,35.36,63000.0,29.587,29.6708,29.5367,29.6373,63000.0
2011-03-30 11:00:00,35.35,35.39,35.26,35.32,35800.0,29.6289,29.6624,29.5535,29.6038,35800.0
2011-03-30 11:30:00,35.31,35.43,35.3,35.35,53400.0,29.5954,29.696,29.587,29.6289,53400.0
2011-03-30 12:00:00,35.37,35.42,35.34,35.4,63700.0,29.6457,29.6876,29.6205,29.6708,63700.0
2011-03-30 12:30:00,35.39,35.45,35.31,35.4,49100.0,29.6624,29.7127,29.5954,29.6708,49100.0
2011-03-30 13:00:00,35.41,35.45,35.36,35.42,39300.0,29.6792,29.7127,29.6373,29.6876,39300.0
2011-03-30 13:30:00,35.41,35.44,35.35,35.42,45200.0,29.6792,29.7043,29.6289,29.6876,45200.0
2011-03-30 14:00:00,35.43,35.46,35.38,35.4,46500.0,29.696,29.7211,29.6541,29.6708,46500.0
2011-03-30 14:30:00,35.39,35.46,35.3,35.36,31700.0,29.6624,29.7211,29.587,29.6373,31700.0
2011-03-30 15:00:00,35.33,35.42,35.31,35.39,78200.0,29.6122,29.6876,29.5954,29.6624,78200.0
2011-03-30 15:30:00,35.4,35.44,35.3,35.34,191900.0,29.6708,29.7043,29.587,29.6205,191900.0
2011-03-31 09:30:00,35.44,35.44,35.3,35.37,30600.0,29.7043,29.7043,29.587,29.6457,30600.0
2011-03-31 10:00:00,35.37,35.42,35.29,35.37,32100.0,29.6457,29.6876,29.5786,29.6457,32100.0
2011-03-31 10:30:00,35.38,35.56,35.35,35.55,80100.0,29.6541,29.8049,29.6289,29.7965,80100.0
2011-03-31 11:00:00,35.54,35.56,35.38,35.44,59900.0,29.7882,29.8049,29.6541,29.7043,59900.0
2011-03-31 11:30:00,35.44,35.48,35.32,35.42,43200.0,29.7043,29.7379,29.6038,29.6876,43200.0
2011-03-31 12:00:00,35.39,35.52,35.36,35.47,66000.0,29.6624,29.7714,29.6373,29.7295,66000.0
2011-03-31 12:30:00,35.47,35.56,35.45,35.53,46800.0,29.7295,29.8049,29.7127,29.7798,46800.0
2011-03-31 13:00:00,35.53,35.56,35.45,35.48,32800.0,29.7798,29.8049,29.7127,29.7379,32800.0
2011-03-31 13:30:00,35.5,35.51,35.43,35.5,60400.0,29.7546,29.763,29.696,29.7546,60400.0
2011-03-31 14:00:00,35.5,35.5,35.2,35.2,63000.0,29.7546,29.7546,29.5032,29.5032,63000.0
2011-03-31 14:30:00,35.2,35.31,35.16,35.27,50400.0,29.5032,29.5954,29.4697,29.5619,50400.0
2011-03-31 15:00:00,35.27,35.43,35.27,35.39,63600.0,29.5619,29.696,29.5619,29.6624,63600.0
2011-03-31 15:30:00,35.38,35.42,35.33,35.37,155600.0,29.6541,29.6876,29.6122,29.6457,155600.0
2011-04-01 09:30:00,35.74,36.0,35.67,35.81,78200.0,29.9558,30.1737,29.8971,30.0145,78200.0
2011-04-01 10:00:00,35.81,36.1,35.81,36.0,57900.0,30.0145,30.2575,30.0145,30.1737,57900.0
2011-04-01 10:30:00,36.03,36.18,35.96,36.17,55100.0,30.1989,30.3246,30.1402,30.3162,55100.0
2011-04-01 11:00:00,36.18,36.18,36.07,36.1,38300.0,30.3246,30.3246,30.2324,30.2575,38300.0
2011-04-01 11:30:00,36.1,36.2,35.95,35.96,45200.0,30.2575,30.3413,30.1318,30.1402,45200.0
2011-04-01 12:00:00,35.97,36.18,35.96,36.13,57400.0,30.1486,30.3246,30.1402,30.2827,57400.0
2011-04-01 12:30:00,36.14,36.2,36.09,36.15,28200.0,30.2911,30.3413,30.2492,30.2994,28200.0
2011-04-01 13:00:00,36.17,36.26,36.17,36.24,33200.0,30.3162,30.3916,30.3162,30.3749,33200.0
2011-04-01 13:30:00,36.25,36.4,36.22,36.4,30000.0,30.3833,30.509,30.3581,30.509,30000.0
2011-04-01 14:00:00,36.4,36.4,36.24,36.31,86100.0,30.509,30.509,30.3749,30.4335,86100.0
2011-04-01 14:30:00,36.3,36.32,36.13,36.21,65000.0,30.4252,30.4419,30.2827,30.3497,65000.0
2011-04-01 15:00:00,36.2,36.21,35.9,35.96,61700.0,30.3413,30.3497,30.0899,30.1402,61700.0
2011-04-01 15:30:00,35.96,36.09,35.95,36.0,119400.0,30.1402,30.2492,30.1318,30.1737,119400.0
2011-04-04 09:30:00,36.19,36.62,36.19,36.39,77900.0,30.333,30.6934,30.333,30.5006,77900.0
2011-04-04 10:00:00,36.35,36.47,36.24,36.44,65900.0,30.4671,30.5677,30.3749,30.5425,65900.0
2011-04-04 10:30:00,36.44,36.48,36.39,36.48,46000.0,30.5425,30.576,30.5006,30.576,46000.0
2011-04-04 11:00:00,36.48,36.58,36.43,36.56,52700.0,30.576,30.6598,30.5341,30.6431,52700.0
2011-04-04 11:30:00,36.56,36.73,36.55,36.65,56100.0,30.6431,30.7856,30.6347,30.7185,56100.0
2011-04-04 12:00:00,36.66,36.69,36.63,36.63,49800.0,30.7269,30.752,30.7018,30.7018,49800.0
2011-04-04 12:30:00,36.63,36.66,36.42,36.47,55000.0,30.7018,30.7269,30.5257,30.5677,55000.0
2011-04-04 13:00:00,36.47,36.54,36.46,36.47,32600.0,30.5677,30.6263,30.5593,30.5677,32600.0
2011-04-04 13:30:00,36.46,36.5,36.36,36.44,103600.0,30.5593,30.5928,30.4755,30.5425,103600.0
2011-04-04 14:00:00,36.43,36.51,36.39,36.4,69700.0,30.5341,30.6012,30.5006,30.509,69700.0
2011-04-04 14:30:00,36.39,36.44,36.37,36.4,64100.0,30.5006,30.5425,30.4838,30.509,64100.0
2011-04-04 15:00:00,36.4,36.44,36.31,36.41,79600.0,30.509,30.5425,30.4335,30.5174,79600.0
2011-04-04 15:30:00,36.41,36.49,36.32,36.4,155800.0,30.5174,30.5844,30.4419,30.509,155800.0
2011-04-05 09:30:00,36.2,36.39,35.96,36.21,51800.0,30.3413,30.5006,30.1402,30.3497,51800.0
2011-04-05 10:00:00,36.21,36.24,36.07,36.15,73300.0,30.3497,30.3749,30.2324,30.2994,73300.0
2011-04-05 10:30:00,36.16,36.23,35.98,36.08,89200.0,30.3078,30.3665,30.157,30.2408,89200.0
2011-04-05 11:00:00,36.1,36.13,35.9,35.95,35500.0,30.2575,30.2827,30.0899,30.1318,35500.0
2011-04-05 11:30:00,35.98,36.24,35.92,36.19,50500.0,30.157,30.3749,30.1067,30.333,50500.0
2011-04-05 12:00:00,36.2,36.22,36.02,36.07,44700.0,30.3413,30.3581,30.1905,30.2324,44700.0
2011-04-05 12:30:00,36.07,36.35,36.04,36.25,61100.0,30.2324,30.4671,30.2072,30.3833,61100.0
2011-04-05 13:00:00,36.25,36.38,36.17,36.28,47900.0,30.3833,30.4922,30.3162,30.4084,47900.0
2011-04-05 13:30:00,36.3,36.42,36.22,36.32,79200.0,30.4252,30.5257,30.3581,30.4419,79200.0
2011-04-05 14:00:00,36.34,36.51,36.27,36.42,51100.0,30.4587,30.6012,30.4,30.5257,51100.0
2011-04-05 14:30:00,36.43,36.43,36.26,36.32,26600.0,30.5341,30.5341,30.3916,30.4419,26600.0
2011-04-05 15:00:00,36.32,36.32,35.92,36.02,93900.0,30.4419,30.4419,30.1067,30.1905,93900.0
2011-04-05 15:30:00,36.02,36.13,35.94,36.0,79700.0,30.1905,30.2827,30.1234,30.1737,79700.0
2011-04-06 09:30:00,36.27,36.34,36.16,36.16,45200.0,30.4,30.4587,30.3078,30.3078,45200.0
2011-04-06 10:00:00,36.19,36.27,35.99,36.12,41300.0,30.333,30.4,30.1653,30.2743,41300.0
2011-04-06 10:30:00,36.12,36.24,36.0,36.06,31700.0,30.2743,30.3749,30.1737,30.224,31700.0
2011-04-06 11:00:00,36.08,36.11,35.86,35.92,58000.0,30.2408,30.2659,30.0564,30.1067,58000.0
2011-04-06 11:30:00,35.95,35.95,35.75,35.78,27800.0,30.1318,30.1318,29.9642,29.9893,27800.0
2011-04-06 12:00:00,35.75,35.84,35.71,35.75,34100.0,29.9642,30.0396,29.9307,29.9642,34100.0
2011-04-06 12:30:00,35.75,35.78,35.64,35.7,30200.0,29.9642,29.9893,29.872,29.9223,30200.0
2011-04-06 13:00:00,35.69,35.79,35.68,35.77,23500.0,29.9139,29.9977,29.9055,29.9809,23500.0
2011-04-06 13:30:00,35.77,35.81,35.73,35.79,26000.0,29.9809,30.0145,29.9474,29.9977,26000.0
2011-04-06 14:00:00,35.79,35.93,35.77,35.89,23000.0,29.9977,30.115,29.9809,30.0815,23000.0
2011-04-06 14:30:00,35.89,36.0,35.87,35.93,31600.0,30.0815,30.1737,30.0648,30.115,31600.0
2011-04-06 15:00:00,35.93,35.97,35.82,35.84,43600.0,30.115,30.1486,30.0228,30.0396,43600.0
2011-04-06 15:30:00,35.84,35.93,35.8,35.82,51600.0,30.0396,30.115,30.0061,30.0228,51600.0
2011-04-07 09:30:00,35.77,36.16,35.76,36.05,11300.0,29.9809,30.3078,29.9726,30.2156,11300.0
2011-04-07 10:00:00,36.0,36.08,35.89,35.89,36300.0,30.1737,30.2408,30.0815,30.0815,36300.0
2011-04-07 10:30:00,35.87,35.87,35.4,35.48,177800.0,30.0648,30.0648,29.6708,29.7379,177800.0
2011-04-07 11:00:00,35.57,35.73,35.47,35.47,31500.0,29.8133,29.9474,29.7295,29.7295,31500.0
2011-04-07 11:30:00,35.47,35.5,35.23,35.5,33400.0,29.7295,29.7546,29.5283,29.7546,33400.0
2011-04-07 12:00:00,35.52,35.6,35.32,35.32,23600.0,29.7714,29.8385,29.6038,29.6038,23600.0
2011-04-07 12:30:00,35.36,35.53,35.33,35.38,24200.0,29.6373,29.7798,29.6122,29.6541,24200.0
2011-04-07 13:00:00,35.36,35.39,35.2,35.22,33700.0,29.6373,29.6624,29.5032,29.52,33700.0
2011-04-07 13:30:00,35.2,35.34,35.15,35.24,95200.0,29.5032,29.6205,29.4613,29.5367,95200.0
2011-04-07 14:00:00,35.26,35.31,35.25,35.25,23000.0,29.5535,29.5954,29.5451,29.5451,23000.0
2011-04-07 14:30:00,35.25,35.31,35.22,35.28,31700.0,29.5451,29.5954,29.52,29.5702,31700.0
2011-04-07 15:00:00,35.29,35.36,35.22,35.35,43600.0,29.5786,29.6373,29.52,29.6289,43600.0
2011-04-07 15:30:00,35.34,35.36,35.18,35.24,147400.0,29.6205,29.6373,29.4864,29.5367,147400.0
2011-04-08 09:30:00,35.43,35.64,35.18,35.43,29100.0,29.696,29.872,29.4864,29.696,29100.0
2011-04-08 10:00:00,35.45,35.46,35.25,35.39,61500.0,29.7127,29.7211,29.5451,29.6624,61500.0
2011-04-08 10:30:00,35.39,35.43,35.31,35.35,44700.0,29.6624,29.696,29.5954,29.6289,44700.0
2011-04-08 11:00:00,35.35,35.35,35.17,35.21,30700.0,29.6289,29.6289,29.478,29.5116,30700.0
2011-04-08 11:30:00,35.2,35.24,35.15,35.17,20900.0,29.5032,29.5367,29.4613,29.478,20900.0
2011-04-08 12:00:00,35.21,35.24,35.14,35.23,22900.0,29.5116,29.5367,29.4529,29.5283,22900.0
2011-04-08 12:30:00,35.22,35.24,35.1,35.1,42200.0,29.52,29.5367,29.4194,29.4194,42200.0
2011-04-08 13:00:00,35.11,35.18,35.07,35.11,31700.0,29.4278,29.4864,29.3942,29.4278,31700.0
2011-04-08 13:30:00,35.12,35.12,34.76,34.76,107200.0,29.4361,29.4361,29.1344,29.1344,107200.0
2011-04-08 14:00:00,34.78,34.8,34.63,34.64,73600.0,29.1512,29.1679,29.0254,29.0338,73600.0
2011-04-08 14:30:00,34.64,34.64,34.32,34.35,128900.0,29.0338,29.0338,28.7656,28.7908,128900.0
2011-04-08 15:00:00,34.36,34.45,34.3,34.3,108300.0,28.7991,28.8746,28.7488,28.7488,108300.0
2011-04-08 15:30:00,34.31,34.38,34.12,34.33,288300.0,28.7572,28.8159,28.598,28.774,288300.0
2011-04-11 09:30:00,34.52,34.62,34.13,34.22,41400.0,28.9332,29.0171,28.6064,28.6818,41400.0
2011-04-11 10:00:00,34.29,34.33,34.03,34.13,45200.0,28.7405,28.774,28.5225,28.6064,45200.0
2011-04-11 10:30:00,34.12,34.13,33.91,33.98,128800.0,28.598,28.6064,28.422,28.4806,128800.0
2011-04-11 11:00:00,33.98,34.03,33.86,34.0,96300.0,28.4806,28.5225,28.3801,28.4974,96300.0
2011-04-11 11:30:00,34.0,34.07,33.93,33.95,110700.0,28.4974,28.5561,28.4387,28.4555,110700.0
2011-04-11 12:00:00,33.95,34.07,33.9,34.04,36800.0,28.4555,28.5561,28.4136,28.5309,36800.0
2011-04-11 12:30:00,34.04,34.04,33.86,33.87,49300.0,28.5309,28.5309,28.3801,28.3884,49300.0
2011-04-11 13:00:00,33.86,33.86,33.71,33.77,40700.0,28.3801,28.3801,28.2543,28.3046,40700.0
2011-04-11 13:30:00,33.78,33.87,33.73,33.79,44300.0,28.313,28.3884,28.2711,28.3214,44300.0
2011-04-11 14:00:00,33.79,33.82,33.75,33.79,47000.0,28.3214,28.3465,28.2879,28.3214,47000.0
2011-04-11 14:30:00,33.78,33.81,33.65,33.67,49000.0,28.313,28.3381,28.204,28.2208,49000.0
2011-04-11 15:00:00,33.67,33.71,33.6,33.68,70800.0,28.2208,28.2543,28.1621,28.2292,70800.0
2011-04-11 15:30:00,33.67,33.81,33.64,33.8,162500.0,28.2208,28.3381,28.1957,28.3298,162500.0
2011-04-12 09:30:00,33.53,33.6,33.29,33.34,67800.0,28.1035,28.1621,27.9023,27.9442,67800.0
2011-04-12 10:00:00,33.33,33.37,33.19,33.19,140600.0,27.9358,27.9694,27.8185,27.8185,140600.0
2011-04-12 10:30:00,33.19,33.27,33.09,33.19,47000.0,27.8185,27.8855,27.7347,27.8185,47000.0
2011-04-12 11:00:00,33.19,33.37,33.14,33.33,95800.0,27.8185,27.9694,27.7766,27.9358,95800.0
2011-04-12 11:30:00,33.33,33.42,33.26,33.32,153000.0,27.9358,28.0113,27.8772,27.9275,153000.0
2011-04-12 12:00:00,33.32,33.37,33.29,33.33,34900.0,27.9275,27.9694,27.9023,27.9358,34900.0
2011-04-12 12:30:00,33.33,33.37,33.27,33.36,44200.0,27.9358,27.9694,27.8855,27.961,44200.0
2011-04-12 13:00:00,33.36,33.37,33.07,33.16,124700.0,27.961,27.9694,27.7179,27.7933,124700.0
2011-04-12 13:30:00,33.16,33.21,33.02,33.13,125100.0,27.7933,27.8353,27.676,27.7682,125100.0
2011-04-12 14:00:00,33.14,33.35,33.09,33.29,86500.0,27.7766,27.9526,27.7347,27.9023,86500.0
2011-04-12 14:30:00,33.29,33.31,33.05,33.13,82900.0,27.9023,27.9191,27.7011,27.7682,82900.0
2011-04-12 15:00:00,33.15,33.17,32.97,32.98,188800.0,27.785,27.8017,27.6341,27.6425,188800.0
2011-04-12 15:30:00,32.99,33.03,32.93,32.99,242700.0,27.6509,27.6844,27.6006,27.6509,242700.0
2011-04-13 09:30:00,33.37,33.5,33.25,33.3,51900.0,27.9694,28.0783,27.8688,27.9107,51900.0
2011-04-13 10:00:00,33.3,33.32,33.12,33.18,58800.0,27.9107,27.9275,27.7598,27.8101,58800.0
2011-04-13 10:30:00,33.2,33.25,33.02,33.11,88400.0,27.8269,27.8688,27.676,27.7514,88400.0
2011-04-13 11:00:00,33.13,33.13,32.93,32.99,114200.0,27.7682,27.7682,27.6006,27.6509,114200.0
2011-04-13 11:30:00,32.99,33.0,32.79,32.83,74100.0,27.6509,27.6592,27.4832,27.5168,74100.0
2011-04-13 12:00:00,32.82,32.92,32.73,32.78,49700.0,27.5084,27.5922,27.4329,27.4748,49700.0
2011-04-13 12:30:00,32.76,32.76,32.59,32.65,38500.0,27.4581,27.4581,27.3156,27.3659,38500.0
2011-04-13 13:00:00,32.66,32.74,32.64,32.67,35200.0,27.3743,27.4413,27.3575,27.3826,35200.0
2011-04-13 13:30:00,32.66,32.71,32.6,32.63,41900.0,27.3743,27.4162,27.324,27.3491,41900.0
2011-04-13 14:00:00,32.66,32.7,32.6,32.65,82900.0,27.3743,27.4078,27.324,27.3659,82900.0
2011-04-13 14:30:00,32.65,32.68,32.61,32.64,107500.0,27.3659,27.391,27.3324,27.3575,107500.0
2011-04-13 15:00:00,32.64,32.8,32.64,32.73,117600.0,27.3575,27.4916,27.3575,27.4329,117600.0
2011-04-13 15:30:00,32.72,32.78,32.64,32.7,169300.0,27.4246,27.4748,27.3575,27.4078,169300.0
2011-04-14 09:30:00,32.5,32.65,32.32,32.54,68100.0,27.2402,27.3659,27.0893,27.2737,68100.0
2011-04-14 10:00:00,32.57,32.69,32.51,32.54,55200.0,27.2988,27.3994,27.2485,27.2737,55200.0
2011-04-14 10:30:00,32.55,32.73,32.54,32.7,43000.0,27.2821,27.4329,27.2737,27.4078,43000.0
2011-04-14 11:00:00,32.7,32.73,32.51,32.53,41600.0,27.4078,27.4329,27.2485,27.2653,41600.0
2011-04-14 11:30:00,32.55,32.72,32.43,32.69,38800.0,27.2821,27.4246,27.1815,27.3994,38800.0
2011-04-14 12:00:00,32.69,32.8,32.65,32.77,32600.0,27.3994,27.4916,27.3659,27.4665,32600.0
2011-04-14 12:30:00,32.76,32.78,32.68,32.73,15200.0,27.4581,27.4748,27.391,27.4329,15200.0
2011-04-14 13:00:00,32.72,32.8,32.67,32.75,22000.0,27.4246,27.4916,27.3826,27.4497,22000.0
2011-04-14 13:30:00,32.75,32.81,32.7,32.7,22800.0,27.4497,27.5,27.4078,27.4078,22800.0
2011-04-14 14:00:00,32.71,32.8,32.7,32.77,29700.0,27.4162,27.4916,27.4078,27.4665,29700.0
2011-04-14 14:30:00,32.78,32.83,32.7,32.8,37600.0,27.4748,27.5168,27.4078,27.4916,37600.0
2011-04-14 15:00:00,32.81,32.91,32.8,32.88,45000.0,27.5,27.5838,27.4916,27.5587,45000.0
2011-04-14 15:30:00,32.88,32.89,32.77,32.86,91200.0,27.5587,27.567,27.4665,27.5419,91200.0
2011-04-15 09:30:00,32.89,32.99,32.71,32.99,49700.0,27.567,27.6509,27.4162,27.6509,49700.0
2011-04-15 10:00:00,32.97,33.22,32.97,33.2,88500.0,27.6341,27.8436,27.6341,27.8269,88500.0
2011-04-15 10:30:00,33.2,33.35,33.04,33.32,139900.0,27.8269,27.9526,27.6928,27.9275,139900.0
2011-04-15 11:00:00,33.32,33.4,33.16,33.4,67200.0,27.9275,27.9945,27.7933,27.9945,67200.0
2011-04-15 11:30:00,33.41,33.61,33.39,33.57,77400.0,28.0029,28.1705,27.9861,28.137,77400.0
2011-04-15 12:00:00,33.55,33.64,33.43,33.62,46900.0,28.1202,28.1957,28.0196,28.1789,46900.0
2011-04-15 12:30:00,33.63,33.67,33.59,33.6,46300.0,28.1873,28.2208,28.1538,28.1621,46300.0
2011-04-15 13:00:00,33.6,33.62,33.57,33.6,45400.0,28.1621,28.1789,28.137,28.1621,45400.0
2011-04-15 13:30:00,33.59,33.72,33.56,33.62,69800.0,28.1538,28.2627,28.1286,28.1789,69800.0
2011-04-15 14:00:00,33.62,33.69,33.59,33.64,54800.0,28.1789,28.2376,28.1538,28.1957,54800.0
2011-04-15 14:30:00,33.64,33.76,33.64,33.72,79300.0,28.1957,28.2962,28.1957,28.2627,79300.0
2011-04-15 15:00:00,33.72,33.72,33.48,33.53,67200.0,28.2627,28.2627,28.0616,28.1035,67200.0
2011-04-15 15:30:00,33.53,33.71,33.52,33.65,262700.0,28.1035,28.2543,28.0951,28.204,262700.0
2011-04-18 09:30:00,33.23,33.38,32.75,33.19,153000.0,27.852,27.9777,27.4497,27.8185,153000.0
2011-04-18 10:00:00,33.17,33.34,33.15,33.27,108100.0,27.8017,27.9442,27.785,27.8855,108100.0
2011-04-18 10:30:00,33.27,33.37,33.15,33.21,72600.0,27.8855,27.9694,27.785,27.8353,72600.0
2011-04-18 11:00:00,33.21,33.27,33.13,33.19,73100.0,27.8353,27.8855,27.7682,27.8185,73100.0
2011-04-18 11:30:00,33.23,33.4,33.18,33.26,48800.0,27.852,27.9945,27.8101,27.8772,48800.0
2011-04-18 12:00:00,33.26,33.28,33.18,33.19,33100.0,27.8772,27.8939,27.8101,27.8185,33100.0
2011-04-18 12:30:00,33.19,33.2,33.11,33.14,85600.0,27.8185,27.8269,27.7514,27.7766,85600.0
2011-04-18 13:00:00,33.13,33.14,33.09,33.1,56100.0,27.7682,27.7766,27.7347,27.7431,56100.0
2011-04-18 13:30:00,33.1,33.28,33.1,33.23,56100.0,27.7431,27.8939,27.7431,27.852,56100.0
2011-04-18 14:00:00,33.23,33.26,33.19,33.2,32600.0,27.852,27.8772,27.8185,27.8269,32600.0
2011-04-18 14:30:00,33.2,33.35,33.17,33.29,50400.0,27.8269,27.9526,27.8017,27.9023,50400.0
2011-04-18 15:00:00,33.29,33.41,33.25,33.4,130200.0,27.9023,28.0029,27.8688,27.9945,130200.0
2011-04-18 15:30:00,33.4,33.45,33.22,33.38,160400.0,27.9945,28.0364,27.8436,27.9777,160400.0
2011-04-19 09:30:00,33.61,33.97,33.55,33.59,110800.0,28.1705,28.4723,28.1202,28.1538,110800.0
2011-04-19 10:00:00,33.56,33.75,33.52,33.59,100000.0,28.1286,28.2879,28.0951,28.1538,100000.0
2011-04-19 10:30:00,33.57,33.59,33.48,33.49,101700.0,28.137,28.1538,28.0616,28.0699,101700.0
2011-04-19 11:00:00,33.5,33.52,33.35,33.37,18000.0,28.0783,28.0951,27.9526,27.9694,18000.0
2011-04-19 11:30:00,33.37,33.46,33.34,33.4,13300.0,27.9694,28.0448,27.9442,27.9945,13300.0
2011-04-19 12:00:00,33.39,33.66,33.33,33.56,52200.0,27.9861,28.2124,27.9358,28.1286,52200.0
2011-04-19 12:30:00,33.56,33.59,33.5,33.54,14000.0,28.1286,28.1538,28.0783,28.1118,14000.0
2011-04-19 13:00:00,33.54,33.76,33.51,33.73,22700.0,28.1118,28.2962,28.0867,28.2711,22700.0
2011-04-19 13:30:00,33.72,33.8,33.71,33.79,27400.0,28.2627,28.3298,28.2543,28.3214,27400.0
2011-04-19 14:00:00,33.78,33.8,33.66,33.7,27700.0,28.313,28.3298,28.2124,28.246,27700.0
2011-04-19 14:30:00,33.7,33.81,33.69,33.72,30300.0,28.246,28.3381,28.2376,28.2627,30300.0
2011-04-19 15:00:00,33.71,33.73,33.66,33.67,33300.0,28.2543,28.2711,28.2124,28.2208,33300.0
2011-04-19 15:30:00,33.68,33.78,33.62,33.74,80600.0,28.2292,28.313,28.1789,28.2795,80600.0
2011-04-20 09:30:00,34.48,34.59,34.25,34.25,124700.0,28.8997,28.9919,28.7069,28.7069,124700.0
2011-04-20 10:00:00,34.27,34.46,34.25,34.45,49400.0,28.7237,28.883,28.7069,28.8746,49400.0
2011-04-20 10:30:00,34.45,34.49,34.16,34.21,35700.0,28.8746,28.9081,28.6315,28.6734,35700.0
2011-04-20 11:00:00,34.2,34.21,34.09,34.18,22800.0,28.665,28.6734,28.5728,28.6483,22800.0
2011-04-20 11:30:00,34.18,34.31,34.13,34.2,31800.0,28.6483,28.7572,28.6064,28.665,31800.0
2011-04-20 12:00:00,34.21,34.32,34.15,34.26,31300.0,28.6734,28.7656,28.6231,28.7153,31300.0
2011-04-20 12:30:00,34.26,34.27,34.15,34.18,19600.0,28.7153,28.7237,28.6231,28.6483,19600.0
2011-04-20 13:00:00,34.19,34.2,34.09,34.15,16700.0,28.6566,28.665,28.5728,28.6231,16700.0
2011-04-20 13:30:00,34.13,34.23,34.12,34.22,12900.0,28.6064,28.6902,28.598,28.6818,12900.0
2011-04-20 14:00:00,34.23,34.24,34.14,34.21,42800.0,28.6902,28.6986,28.6147,28.6734,42800.0
2011-04-20 14:30:00,34.24,34.24,34.07,34.09,52900.0,28.6986,28.6986,28.5561,28.5728,52900.0
2011-04-20 15:00:00,34.09,34.1,33.98,34.07,77900.0,28.5728,28.5812,28.4806,28.5561,77900.0
2011-04-20 15:30:00,34.07,34.12,34.02,34.07,101200.0,28.5561,28.598,28.5142,28.5561,101200.0
2011-04-21 09:30:00,34.4,34.8,34.36,34.6,90200.0,28.8327,29.1679,28.7991,29.0003,90200.0
2011-04-21 10:00:00,34.58,34.82,34.49,34.71,67800.0,28.9835,29.1847,28.9081,29.0925,67800.0
2011-04-21 10:30:00,34.7,34.96,34.67,34.9,69000.0,29.0841,29.302,29.059,29.2517,69000.0
2011-04-21 11:00:00,34.89,35.0,34.84,35.0,50900.0,29.2434,29.3356,29.2015,29.3356,50900.0
2011-04-21 11:30:00,35.0,35.0,34.88,34.97,29100.0,29.3356,29.3356,29.235,29.3104,29100.0
2011-04-21 12:00:00,34.96,34.97,34.87,34.94,18300.0,29.302,29.3104,29.2266,29.2853,18300.0
2011-04-21 12:30:00,34.93,35.02,34.91,35.01,18100.0,29.2769,29.3523,29.2601,29.3439,18100.0
2011-04-21 13:00:00,34.97,35.06,34.91,34.92,15600.0,29.3104,29.3858,29.2601,29.2685,15600.0
2011-04-21 13:30:00,34.91,34.98,34.83,34.95,18600.0,29.2601,29.3188,29.1931,29.2937,18600.0
2011-04-21 14:00:00,34.94,34.94,34.83,34.84,14600.0,29.2853,29.2853,29.1931,29.2015,14600.0
2011-04-21 14:30:00,34.84,34.89,34.83,34.87,28900.0,29.2015,29.2434,29.1931,29.2266,28900.0
2011-04-21 15:00:00,34.87,34.92,34.85,34.88,60900.0,29.2266,29.2685,29.2098,29.235,60900.0
2011-04-21 15:30:00,34.89,35.04,34.87,34.95,85000.0,29.2434,29.3691,29.2266,29.2937,85000.0
2011-04-25 09:30:00,35.1,35.11,34.86,34.93,39900.0,29.4194,29.4278,29.2182,29.2769,39900.0
2011-04-25 10:00:00,34.94,34.94,34.64,34.7,25300.0,29.2853,29.2853,29.0338,29.0841,25300.0
2011-04-25 10:30:00,34.72,34.72,34.54,34.58,20500.0,29.1009,29.1009,28.95,28.9835,20500.0
2011-04-25 11:00:00,34.57,34.62,34.44,34.55,22200.0,28.9751,29.0171,28.8662,28.9584,22200.0
2011-04-25 11:30:00,34.55,34.64,34.52,34.6,19700.0,28.9584,29.0338,28.9332,29.0003,19700.0
2011-04-25 12:00:00,34.6,34.66,34.6,34.62,22300.0,29.0003,29.0506,29.0003,29.0171,22300.0
2011-04-25 12:30:00,34.62,34.64,34.48,34.58,33900.0,29.0171,29.0338,28.8997,28.9835,33900.0
2011-04-25 13:00:00,34.58,34.63,34.55,34.63,26000.0,28.9835,29.0254,28.9584,29.0254,26000.0
2011-04-25 13:30:00,34.63,34.64,34.6,34.6,15600.0,29.0254,29.0338,29.0003,29.0003,15600.0
2011-04-25 14:00:00,34.61,34.65,34.61,34.63,13000.0,29.0087,29.0422,29.0087,29.0254,13000.0
2011-04-25 14:30:00,34.62,34.73,34.61,34.72,41500.0,29.0171,29.1093,29.0087,29.1009,41500.0
2011-04-25 15:00:00,34.73,34.75,34.59,34.66,39300.0,29.1093,29.126,28.9919,29.0506,39300.0
2011-04-25 15:30:00,34.65,34.68,34.59,34.64,72300.0,29.0422,29.0673,28.9919,29.0338,72300.0
2011-04-26 09:30:00,34.91,35.21,34.81,35.17,59400.0,29.2601,29.5116,29.1763,29.478,59400.0
2011-04-26 10:00:00,35.14,35.25,35.06,35.25,81100.0,29.4529,29.5451,29.3858,29.5451,81100.0
2011-04-26 10:30:00,35.25,35.55,35.17,35.5,75600.0,29.5451,29.7965,29.478,29.7546,75600.0
2011-04-26 11:00:00,35.51,35.51,35.17,35.19,55400.0,29.763,29.763,29.478,29.4948,55400.0
2011-04-26 11:30:00,35.16,35.25,35.15,35.22,44600.0,29.4697,29.5451,29.4613,29.52,44600.0
2011-04-26 12:00:00,35.22,35.23,35.16,35.19,25900.0,29.52,29.5283,29.4697,29.4948,25900.0
2011-04-26 12:30:00,35.2,35.22,35.16,35.19,37900.0,29.5032,29.52,29.4697,29.4948,37900.0
2011-04-26 13:00:00,35.19,35.22,35.14,35.2,22300.0,29.4948,29.52,29.4529,29.5032,22300.0
2011-04-26 13:30:00,35.2,35.22,35.14,35.2,25900.0,29.5032,29.52,29.4529,29.5032,25900.0
2011-04-26 14:00:00,35.21,35.31,35.16,35.24,79300.0,29.5116,29.5954,29.4697,29.5367,79300.0
2011-04-26 14:30:00,35.22,35.32,35.19,35.31,44100.0,29.52,29.6038,29.4948,29.5954,44100.0
2011-04-26 15:00:00,35.3,35.38,35.27,35.3,117700.0,29.587,29.6541,29.5619,29.587,117700.0
2011-04-26 15:30:00,35.3,35.39,35.27,35.35,138100.0,29.587,29.6624,29.5619,29.6289,138100.0
2011-04-27 09:30:00,35.46,35.49,35.14,35.29,57000.0,29.7211,29.7463,29.4529,29.5786,57000.0
2011-04-27 10:00:00,35.3,35.3,34.94,35.22,55300.0,29.587,29.587,29.2853,29.52,55300.0
2011-04-27 10:30:00,35.21,35.27,35.13,35.21,60000.0,29.5116,29.5619,29.4445,29.5116,60000.0
2011-04-27 11:00:00,35.23,35.25,35.09,35.21,75500.0,29.5283,29.5451,29.411,29.5116,75500.0
2011-04-27 11:30:00,35.21,35.32,35.19,35.24,43900.0,29.5116,29.6038,29.4948,29.5367,43900.0
2011-04-27 12:00:00,35.25,35.27,35.14,35.15,39000.0,29.5451,29.5619,29.4529,29.4613,39000.0
2011-04-27 12:30:00,35.15,35.29,35.09,35.24,63600.0,29.4613,29.5786,29.411,29.5367,63600.0
2011-04-27 13:00:00,35.23,35.27,35.08,35.13,36900.0,29.5283,29.5619,29.4026,29.4445,36900.0
2011-04-27 13:30:00,35.13,35.4,35.07,35.29,68900.0,29.4445,29.6708,29.3942,29.5786,68900.0
2011-04-27 14:00:00,35.3,35.35,35.22,35.26,109300.0,29.587,29.6289,29.52,29.5535,109300.0
2011-04-27 14:30:00,35.27,35.44,35.25,35.38,39500.0,29.5619,29.7043,29.5451,29.6541,39500.0
2011-04-27 15:00:00,35.4,35.44,35.36,35.42,63200.0,29.6708,29.7043,29.6373,29.6876,63200.0
2011-04-27 15:30:00,35.41,35.53,35.21,35.51,235100.0,29.6792,29.7798,29.5116,29.763,235100.0
2011-04-28 09:30:00,34.5,35.0,33.0,33.0,376100.0,28.9165,29.3356,27.6592,27.6592,376100.0
2011-04-28 10:00:00,33.04,33.41,31.9,32.28,677300.0,27.6928,28.0029,26.7373,27.0558,677300.0
2011-04-28 10:30:00,32.26,32.59,32.09,32.47,384200.0,27.039,27.3156,26.8965,27.215,384200.0
2011-04-28 11:00:00,32.5,32.68,32.25,32.26,355200.0,27.2402,27.391,27.0306,27.039,355200.0
2011-04-28 11:30:00,32.26,32.37,32.1,32.32,164100.0,27.039,27.1312,26.9049,27.0893,164100.0
2011-04-28 12:00:00,32.32,32.35,32.25,32.35,83900.0,27.0893,27.1144,27.0306,27.1144,83900.0
2011-04-28 12:30:00,32.35,32.48,32.28,32.28,177500.0,27.1144,27.2234,27.0558,27.0558,177500.0
2011-04-28 13:00:00,32.29,32.44,32.28,32.38,126300.0,27.0641,27.1899,27.0558,27.1396,126300.0
2011-04-28 13:30:00,32.35,32.4,32.29,32.34,128100.0,27.1144,27.1563,27.0641,27.1061,128100.0
2011-04-28 14:00:00,32.34,32.4,32.32,32.35,155200.0,27.1061,27.1563,27.0893,27.1144,155200.0
2011-04-28 14:30:00,32.35,32.48,32.32,32.43,163700.0,27.1144,27.2234,27.0893,27.1815,163700.0
2011-04-28 15:00:00,32.44,32.48,32.36,32.44,270800.0,27.1899,27.2234,27.1228,27.1899,270800.0
2011-04-28 15:30:00,32.44,32.47,32.4,32.41,477300.0,27.1899,27.215,27.1563,27.1647,477300.0
2011-04-29 09:30:00,32.05,32.12,31.48,31.48,649900.0,26.863,26.9217,26.3852,26.3852,649900.0
2011-04-29 10:00:00,31.48,31.48,31.0,31.14,402400.0,26.3852,26.3852,25.9829,26.1003,402400.0
2011-04-29 10:30:00,31.14,31.2,30.62,30.63,369300.0,26.1003,26.1506,25.6644,25.6728,369300.0
2011-04-29 11:00:00,30.62,30.66,30.31,30.36,298000.0,25.6644,25.6979,25.4046,25.4465,298000.0
2011-04-29 11:30:00,30.36,30.57,30.27,30.45,301300.0,25.4465,25.6225,25.3711,25.5219,301300.0
2011-04-29 12:00:00,30.45,30.72,30.4,30.72,187900.0,25.5219,25.7482,25.48,25.7482,187900.0
2011-04-29 12:30:00,30.72,30.84,30.62,30.77,272100.0,25.7482,25.8488,25.6644,25.7901,272100.0
2011-04-29 13:00:00,30.77,31.02,30.73,31.01,234700.0,25.7901,25.9997,25.7566,25.9913,234700.0
2011-04-29 13:30:00,31.01,31.06,30.89,31.04,379200.0,25.9913,26.0332,25.8907,26.0164,379200.0
2011-04-29 14:00:00,31.04,31.16,30.96,31.07,492000.0,26.0164,26.117,25.9494,26.0416,492000.0
2011-04-29 14:30:00,31.07,31.3,31.07,31.26,161400.0,26.0416,26.2344,26.0416,26.2008,161400.0
2011-04-29 15:00:00,31.26,31.34,31.21,31.27,335700.0,26.2008,26.2679,26.1589,26.2092,335700.0
2011-04-29 15:30:00,31.27,31.88,31.25,31.68,581700.0,26.2092,26.7205,26.1925,26.5529,581700.0
2011-05-02 09:30:00,31.64,31.94,31.43,31.49,307900.0,26.5193,26.7708,26.3433,26.3936,307900.0
2011-05-02 10:00:00,31.45,31.57,31.22,31.4,170100.0,26.3601,26.4607,26.1673,26.3182,170100.0
2011-05-02 10:30:00,31.41,31.46,31.08,31.08,117400.0,26.3266,26.3685,26.05,26.05,117400.0
2011-05-02 11:00:00,31.08,31.15,30.9,30.96,133600.0,26.05,26.1086,25.8991,25.9494,133600.0
2011-05-02 11:30:00,30.97,30.98,30.87,30.9,232400.0,25.9578,25.9662,25.874,25.8991,232400.0
2011-05-02 12:00:00,30.9,31.0,30.78,30.83,238200.0,25.8991,25.9829,25.7985,25.8404,238200.0
2011-05-02 12:30:00,30.83,31.06,30.81,31.01,190900.0,25.8404,26.0332,25.8237,25.9913,190900.0
2011-05-02 13:00:00,31.01,31.09,30.98,31.02,91100.0,25.9913,26.0584,25.9662,25.9997,91100.0
2011-05-02 13:30:00,31.02,31.06,31.0,31.01,74900.0,25.9997,26.0332,25.9829,25.9913,74900.0
2011-05-02 14:00:00,31.0,31.04,30.85,30.87,116400.0,25.9829,26.0164,25.8572,25.874,116400.0
2011-05-02 14:30:00,30.86,31.02,30.84,30.96,147700.0,25.8656,25.9997,25.8488,25.9494,147700.0
2011-05-02 15:00:00,30.94,30.96,30.89,30.9,143000.0,25.9326,25.9494,25.8907,25.8991,143000.0
2011-05-02 15:30:00,30.9,30.99,30.85,30.98,329300.0,25.8991,25.9745,25.8572,25.9662,329300.0
2011-05-03 09:30:00,30.75,31.11,30.75,31.01,209900.0,25.7734,26.0751,25.7734,25.9913,209900.0
2011-05-03 10:00:00,31.02,31.06,30.91,30.93,144600.0,25.9997,26.0332,25.9075,25.9243,144600.0
2011-05-03 10:30:00,30.94,30.94,30.59,30.62,120300.0,25.9326,25.9326,25.6393,25.6644,120300.0
2011-05-03 11:00:00,30.62,30.85,30.58,30.68,293800.0,25.6644,25.8572,25.6309,25.7147,293800.0
2011-05-03 11:30:00,30.69,30.83,30.6,30.73,180000.0,25.7231,25.8404,25.6477,25.7566,180000.0
2011-05-03 12:00:00,30.72,30.74,30.58,30.74,122200.0,25.7482,25.765,25.6309,25.765,122200.0
2011-05-03 12:30:00,30.74,30.92,30.7,30.92,135100.0,25.765,25.9159,25.7315,25.9159,135100.0
2011-05-03 13:00:00,30.91,31.01,30.85,30.88,80100.0,25.9075,25.9913,25.8572,25.8823,80100.0
2011-05-03 13:30:00,30.87,31.03,30.86,31.0,158200.0,25.874,26.0081,25.8656,25.9829,158200.0
2011-05-03 14:00:00,31.0,31.01,30.91,30.99,152900.0,25.9829,25.9913,25.9075,25.9745,152900.0
2011-05-03 14:30:00,31.0,31.05,30.98,31.0,169900.0,25.9829,26.0248,25.9662,25.9829,169900.0
2011-05-03 15:00:00,31.0,31.02,30.98,31.02,128100.0,25.9829,25.9997,25.9662,25.9997,128100.0
2011-05-03 15:30:00,31.01,31.27,31.01,31.19,532700.0,25.9913,26.2092,25.9913,26.1422,532700.0
2011-05-04 09:30:00,31.15,31.22,30.75,30.86,280800.0,26.1086,26.1673,25.7734,25.8656,280800.0
2011-05-04 10:00:00,30.86,30.94,30.68,30.81,249400.0,25.8656,25.9326,25.7147,25.8237,249400.0
2011-05-04 10:30:00,30.8,30.86,30.76,30.85,187800.0,25.8153,25.8656,25.7818,25.8572,187800.0
2011-05-04 11:00:00,30.84,30.92,30.82,30.87,156800.0,25.8488,25.9159,25.8321,25.874,156800.0
2011-05-04 11:30:00,30.86,30.9,30.73,30.77,155100.0,25.8656,25.8991,25.7566,25.7901,155100.0
2011-05-04 12:00:00,30.76,30.78,30.37,30.37,64600.0,25.7818,25.7985,25.4549,25.4549,64600.0
2011-05-04 12:30:00,30.38,30.42,30.27,30.29,72800.0,25.4633,25.4968,25.3711,25.3878,72800.0
2011-05-04 13:00:00,30.29,30.42,30.29,30.37,89400.0,25.3878,25.4968,25.3878,25.4549,89400.0
2011-05-04 13:30:00,30.37,30.37,30.26,30.35,113900.0,25.4549,25.4549,25.3627,25.4381,113900.0
2011-05-04 14:00:00,30.34,30.36,30.2,30.24,130400.0,25.4297,25.4465,25.3124,25.3459,130400.0
2011-05-04 14:30:00,30.24,30.27,30.16,30.21,125300.0,25.3459,25.3711,25.2789,25.3208,125300.0
2011-05-04 15:00:00,30.21,30.36,30.21,30.35,246300.0,25.3208,25.4465,25.3208,25.4381,246300.0
2011-05-04 15:30:00,30.34,30.54,30.34,30.53,467700.0,25.4297,25.5974,25.4297,25.589,467700.0
2011-05-05 09:30:00,30.28,30.48,30.23,30.32,147400.0,25.3794,25.5471,25.3375,25.413,147400.0
2011-05-05 10:00:00,30.33,30.5,30.25,30.31,213700.0,25.4214,25.5638,25.3543,25.4046,213700.0
2011-05-05 10:30:00,30.3,30.4,30.25,30.4,226400.0,25.3962,25.48,25.3543,25.48,226400.0
2011-05-05 11:00:00,30.39,30.46,30.25,30.3,116000.0,25.4716,25.5303,25.3543,25.3962,116000.0
2011-05-05 11:30:00,30.31,30.75,30.29,30.68,154700.0,25.4046,25.7734,25.3878,25.7147,154700.0
2011-05-05 12:00:00,30.68,30.84,30.52,30.83,134900.0,25.7147,25.8488,25.5806,25.8404,134900.0
2011-05-05 12:30:00,30.81,30.82,30.66,30.68,90300.0,25.8237,25.8321,25.6979,25.7147,90300.0
2011-05-05 13:00:00,30.68,30.78,30.63,30.76,69300.0,25.7147,25.7985,25.6728,25.7818,69300.0
2011-05-05 13:30:00,30.75,30.76,30.61,30.71,98000.0,25.7734,25.7818,25.656,25.7399,98000.0
2011-05-05 14:00:00,30.7,30.85,30.63,30.76,114600.0,25.7315,25.8572,25.6728,25.7818,114600.0
2011-05-05 14:30:00,30.77,30.9,30.72,30.72,152400.0,25.7901,25.8991,25.7482,25.7482,152400.0
2011-05-05 15:00:00,30.73,30.73,30.35,30.41,209700.0,25.7566,25.7566,25.4381,25.4884,209700.0
2011-05-05 15:30:00,30.41,30.73,30.4,30.58,287400.0,25.4884,25.7566,25.48,25.6309,287400.0
2011-05-06 09:30:00,31.06,31.11,30.66,30.67,229100.0,26.0332,26.0751,25.6979,25.7063,229100.0
2011-05-06 10:00:00,30.68,30.74,30.5,30.52,200600.0,25.7147,25.765,25.5638,25.5806,200600.0
2011-05-06 10:30:00,30.52,30.66,30.5,30.61,113600.0,25.5806,25.6979,25.5638,25.656,113600.0
2011-05-06 11:00:00,30.61,30.85,30.61,30.77,104100.0,25.656,25.8572,25.656,25.7901,104100.0
2011-05-06 11:30:00,30.77,30.82,30.49,30.55,117000.0,25.7901,25.8321,25.5555,25.6058,117000.0
2011-05-06 12:00:00,30.57,30.67,30.51,30.61,144400.0,25.6225,25.7063,25.5722,25.656,144400.0
2011-05-06 12:30:00,30.6,30.65,30.55,30.64,164900.0,25.6477,25.6896,25.6058,25.6812,164900.0
2011-05-06 13:00:00,30.64,30.66,30.4,30.48,177900.0,25.6812,25.6979,25.48,25.5471,177900.0
2011-05-06 13:30:00,30.47,30.48,30.33,30.38,161100.0,25.5387,25.5471,25.4214,25.4633,161100.0
2011-05-06 14:00:00,30.4,30.41,30.3,30.37,151100.0,25.48,25.4884,25.3962,25.4549,151100.0
2011-05-06 14:30:00,30.36,30.53,30.26,30.51,169200.0,25.4465,25.589,25.3627,25.5722,169200.0
2011-05-06 15:00:00,30.5,30.51,30.3,30.32,210000.0,25.5638,25.5722,25.3962,25.413,210000.0
2011-05-06 15:30:00,30.31,30.6,30.3,30.57,500000.0,25.4046,25.6477,25.3962,25.6225,500000.0
2011-05-09 09:30:00,30.42,30.76,30.41,30.56,130800.0,25.4968,25.7818,25.4884,25.6141,130800.0
2011-05-09 10:00:00,30.55,30.7,30.49,30.56,144900.0,25.6058,25.7315,25.5555,25.6141,144900.0
2011-05-09 10:30:00,30.56,30.61,30.41,30.45,148000.0,25.6141,25.656,25.4884,25.5219,148000.0
2011-05-09 11:00:00,30.46,30.49,30.32,30.33,87000.0,25.5303,25.5555,25.413,25.4214,87000.0
2011-05-09 11:30:00,30.33,30.44,30.27,30.42,120300.0,25.4214,25.5136,25.3711,25.4968,120300.0
2011-05-09 12:00:00,30.43,30.48,30.38,30.39,103500.0,25.5052,25.5471,25.4633,25.4716,103500.0
2011-05-09 12:30:00,30.4,30.44,30.33,30.34,72300.0,25.48,25.5136,25.4214,25.4297,72300.0
2011-05-09 13:00:00,30.34,30.43,30.33,30.42,71400.0,25.4297,25.5052,25.4214,25.4968,71400.0
2011-05-09 13:30:00,30.43,30.49,30.43,30.45,74500.0,25.5052,25.5555,25.5052,25.5219,74500.0
2011-05-09 14:00:00,30.45,30.52,30.44,30.49,133300.0,25.5219,25.5806,25.5136,25.5555,133300.0
2011-05-09 14:30:00,30.5,30.52,30.48,30.49,110200.0,25.5638,25.5806,25.5471,25.5555,110200.0
2011-05-09 15:00:00,30.49,30.5,30.46,30.48,106300.0,25.5555,25.5638,25.5303,25.5471,106300.0
2011-05-09 15:30:00,30.47,30.5,30.46,30.48,193500.0,25.5387,25.5638,25.5303,25.5471,193500.0
2011-05-10 09:30:00,30.5,30.75,30.36,30.74,86100.0,25.5638,25.7734,25.4465,25.765,86100.0
2011-05-10 10:00:00,30.74,30.75,30.33,30.37,121300.0,25.765,25.7734,25.4214,25.4549,121300.0
2011-05-10 10:30:00,30.38,30.43,30.3,30.3,112400.0,25.4633,25.5052,25.3962,25.3962,112400.0
2011-05-10 11:00:00,30.31,30.48,30.3,30.46,111600.0,25.4046,25.5471,25.3962,25.5303,111600.0
2011-05-10 11:30:00,30.46,30.52,30.46,30.52,59200.0,25.5303,25.5806,25.5303,25.5806,59200.0
2011-05-10 12:00:00,30.52,30.67,30.52,30.67,84500.0,25.5806,25.7063,25.5806,25.7063,84500.0
2011-05-10 12:30:00,30.68,30.68,30.56,30.56,80900.0,25.7147,25.7147,25.6141,25.6141,80900.0
2011-05-10 13:00:00,30.56,30.59,30.54,30.58,67200.0,25.6141,25.6393,25.5974,25.6309,67200.0
2011-05-10 13:30:00,30.59,30.61,30.53,30.56,117800.0,25.6393,25.656,25.589,25.6141,117800.0
2011-05-10 14:00:00,30.56,30.61,30.52,30.55,96700.0,25.6141,25.656,25.5806,25.6058,96700.0
2011-05-10 14:30:00,30.55,30.73,30.53,30.71,80000.0,25.6058,25.7566,25.589,25.7399,80000.0
2011-05-10 15:00:00,30.71,30.75,30.7,30.75,117100.0,25.7399,25.7734,25.7315,25.7734,117100.0
2011-05-10 15:30:00,30.75,30.76,30.66,30.71,300700.0,25.7734,25.7818,25.6979,25.7399,300700.0
2011-05-11 09:30:00,30.58,30.61,30.41,30.52,104400.0,25.6309,25.656,25.4884,25.5806,104400.0
2011-05-11 10:00:00,30.51,30.64,30.46,30.59,150500.0,25.5722,25.6812,25.5303,25.6393,150500.0
2011-05-11 10:30:00,30.58,30.6,30.33,30.45,169900.0,25.6309,25.6477,25.4214,25.5219,169900.0
2011-05-11 11:00:00,30.45,30.54,30.42,30.5,75500.0,25.5219,25.5974,25.4968,25.5638,75500.0
2011-05-11 11:30:00,30.5,30.55,30.37,30.42,76600.0,25.5638,25.6058,25.4549,25.4968,76600.0
2011-05-11 12:00:00,30.42,30.43,30.09,30.16,177700.0,25.4968,25.5052,25.2202,25.2789,177700.0
2011-05-11 12:30:00,30.15,30.19,30.04,30.13,268800.0,25.2705,25.304,25.1783,25.2537,268800.0
2011-05-11 13:00:00,30.12,30.23,30.06,30.12,129300.0,25.2453,25.3375,25.1951,25.2453,129300.0
2011-05-11 13:30:00,30.12,30.14,30.05,30.06,169300.0,25.2453,25.2621,25.1867,25.1951,169300.0
2011-05-11 14:00:00,30.06,30.09,29.97,30.01,201300.0,25.1951,25.2202,25.1196,25.1531,201300.0
2011-05-11 14:30:00,30.01,30.26,30.0,30.17,209400.0,25.1531,25.3627,25.1448,25.2873,209400.0
2011-05-11 15:00:00,30.16,30.27,30.15,30.18,176100.0,25.2789,25.3711,25.2705,25.2956,176100.0
2011-05-11 15:30:00,30.18,30.19,30.0,30.11,334300.0,25.2956,25.304,25.1448,25.237,334300.0
2011-05-12 09:30:00,30.0,30.09,29.95,29.97,243800.0,25.1448,25.2202,25.1029,25.1196,243800.0
2011-05-12 10:00:00,29.97,30.06,29.95,30.03,222700.0,25.1196,25.1951,25.1029,25.1699,222700.0
2011-05-12 10:30:00,30.03,30.03,29.94,29.96,207400.0,25.1699,25.1699,25.0945,25.1112,207400.0
2011-05-12 11:00:00,29.96,30.15,29.95,30.12,173700.0,25.1112,25.2705,25.1029,25.2453,173700.0
2011-05-12 11:30:00,30.14,30.2,30.06,30.07,82200.0,25.2621,25.3124,25.1951,25.2034,82200.0
2011-05-12 12:00:00,30.06,30.09,30.0,30.07,40400.0,25.1951,25.2202,25.1448,25.2034,40400.0
2011-05-12 12:30:00,30.07,30.15,30.05,30.13,53600.0,25.2034,25.2705,25.1867,25.2537,53600.0
2011-05-12 13:00:00,30.13,30.2,30.12,30.18,79100.0,25.2537,25.3124,25.2453,25.2956,79100.0
2011-05-12 13:30:00,30.17,30.2,30.03,30.03,67800.0,25.2873,25.3124,25.1699,25.1699,67800.0
2011-05-12 14:00:00,30.02,30.14,30.0,30.06,58300.0,25.1615,25.2621,25.1448,25.1951,58300.0
2011-05-12 14:30:00,30.05,30.18,30.05,30.09,69300.0,25.1867,25.2956,25.1867,25.2202,69300.0
2011-05-12 15:00:00,30.08,30.13,30.03,30.07,75300.0,25.2118,25.2537,25.1699,25.2034,75300.0
2011-05-12 15:30:00,30.07,30.09,30.0,30.06,185000.0,25.2034,25.2202,25.1448,25.1951,185000.0
2011-05-13 09:30:00,30.1,30.34,30.0,30.01,198000.0,25.2286,25.4297,25.1448,25.1531,198000.0
2011-05-13 10:00:00,30.01,30.02,29.68,29.8,302400.0,25.1531,25.1615,24.8766,24.9771,302400.0
2011-05-13 10:30:00,29.79,30.21,29.79,30.02,192500.0,24.9688,25.3208,24.9688,25.1615,192500.0
2011-05-13 11:00:00,30.01,30.02,29.8,29.81,94900.0,25.1531,25.1615,24.9771,24.9855,94900.0
2011-05-13 11:30:00,29.8,29.86,29.75,29.76,123100.0,24.9771,25.0274,24.9352,24.9436,123100.0
2011-05-13 12:00:00,29.76,29.77,29.46,29.56,123100.0,24.9436,24.952,24.6922,24.776,123100.0
2011-05-13 12:30:00,29.57,29.61,29.52,29.52,66400.0,24.7844,24.8179,24.7424,24.7424,66400.0
2011-05-13 13:00:00,29.53,29.64,29.52,29.61,54500.0,24.7508,24.843,24.7424,24.8179,54500.0
2011-05-13 13:30:00,29.61,29.62,29.47,29.48,47400.0,24.8179,24.8263,24.7005,24.7089,47400.0
2011-05-13 14:00:00,29.48,29.49,29.32,29.38,142200.0,24.7089,24.7173,24.5748,24.6251,142200.0
2011-05-13 14:30:00,29.37,29.43,29.3,29.43,152200.0,24.6167,24.667,24.5581,24.667,152200.0
2011-05-13 15:00:00,29.44,29.6,29.39,29.39,303300.0,24.6754,24.8095,24.6335,24.6335,303300.0
2011-05-13 15:30:00,29.4,29.41,29.35,29.39,165700.0,24.6419,24.6503,24.6,24.6335,165700.0
2011-05-16 09:30:00,29.35,29.53,29.05,29.53,163700.0,24.6,24.7508,24.3485,24.7508,163700.0
2011-05-16 10:00:00,29.54,29.64,29.36,29.48,94600.0,24.7592,24.843,24.6083,24.7089,94600.0
2011-05-16 10:30:00,29.48,29.55,29.46,29.54,84700.0,24.7089,24.7676,24.6922,24.7592,84700.0
2011-05-16 11:00:00,29.55,29.6,29.5,29.51,67400.0,24.7676,24.8095,24.7257,24.7341,67400.0
2011-05-16 11:30:00,29.51,29.58,29.42,29.49,111200.0,24.7341,24.7927,24.6586,24.7173,111200.0
2011-05-16 12:00:00,29.5,29.61,29.49,29.56,63800.0,24.7257,24.8179,24.7173,24.776,63800.0
2011-05-16 12:30:00,29.56,29.63,29.52,29.55,94200.0,24.776,24.8346,24.7424,24.7676,94200.0
2011-05-16 13:00:00,29.54,29.54,29.36,29.4,46900.0,24.7592,24.7592,24.6083,24.6419,46900.0
2011-05-16 13:30:00,29.41,29.54,29.38,29.46,49200.0,24.6503,24.7592,24.6251,24.6922,49200.0
2011-05-16 14:00:00,29.45,29.53,29.3,29.3,62000.0,24.6838,24.7508,24.5581,24.5581,62000.0
2011-05-16 14:30:00,29.31,29.37,29.15,29.25,152900.0,24.5664,24.6167,24.4323,24.5161,152900.0
2011-05-16 15:00:00,29.25,29.29,29.18,29.18,119500.0,24.5161,24.5497,24.4575,24.4575,119500.0
2011-05-16 15:30:00,29.18,29.2,29.05,29.15,235900.0,24.4575,24.4742,24.3485,24.4323,235900.0
2011-05-17 09:30:00,29.0,29.13,28.73,29.04,163800.0,24.3066,24.4156,24.0803,24.3401,163800.0
2011-05-17 10:00:00,29.05,29.05,28.84,29.01,111500.0,24.3485,24.3485,24.1725,24.315,111500.0
2011-05-17 10:30:00,29.0,29.0,28.73,28.74,74800.0,24.3066,24.3066,24.0803,24.0887,74800.0
2011-05-17 11:00:00,28.73,28.77,28.53,28.55,119400.0,24.0803,24.1138,23.9127,23.9294,119400.0
2011-05-17 11:30:00,28.55,28.55,28.42,28.49,160700.0,23.9294,23.9294,23.8205,23.8791,160700.0
2011-05-17 12:00:00,28.51,28.65,28.46,28.62,92900.0,23.8959,24.0132,23.854,23.9881,92900.0
2011-05-17 12:30:00,28.62,28.71,28.57,28.7,148000.0,23.9881,24.0635,23.9462,24.0552,148000.0
2011-05-17 13:00:00,28.7,28.73,28.65,28.65,58400.0,24.0552,24.0803,24.0132,24.0132,58400.0
2011-05-17 13:30:00,28.65,28.7,28.58,28.6,62200.0,24.0132,24.0552,23.9546,23.9713,62200.0
2011-05-17 14:00:00,28.6,28.67,28.5,28.51,64600.0,23.9713,24.03,23.8875,23.8959,64600.0
2011-05-17 14:30:00,28.51,28.58,28.5,28.57,114600.0,23.8959,23.9546,23.8875,23.9462,114600.0
2011-05-17 15:00:00,28.57,28.61,28.5,28.51,120600.0,23.9462,23.9797,23.8875,23.8959,120600.0
2011-05-17 15:30:00,28.51,28.51,28.4,28.47,210600.0,23.8959,23.8959,23.8037,23.8624,210600.0
2011-05-18 09:30:00,28.5,28.83,28.41,28.75,160600.0,23.8875,24.1641,23.8121,24.0971,160600.0
2011-05-18 10:00:00,28.75,28.92,28.71,28.92,134700.0,24.0971,24.2396,24.0635,24.2396,134700.0
2011-05-18 10:30:00,28.91,29.03,28.9,28.92,93900.0,24.2312,24.3317,24.2228,24.2396,93900.0
2011-05-18 11:00:00,28.92,28.96,28.82,28.84,74600.0,24.2396,24.2731,24.1557,24.1725,74600.0
2011-05-18 11:30:00,28.84,28.85,28.75,28.77,61200.0,24.1725,24.1809,24.0971,24.1138,61200.0
2011-05-18 12:00:00,28.78,28.81,28.73,28.76,56200.0,24.1222,24.1474,24.0803,24.1054,56200.0
2011-05-18 12:30:00,28.76,28.78,28.73,28.75,52900.0,24.1054,24.1222,24.0803,24.0971,52900.0
2011-05-18 13:00:00,28.74,28.83,28.73,28.79,51800.0,24.0887,24.1641,24.0803,24.1306,51800.0
2011-05-18 13:30:00,28.79,28.8,28.7,28.74,69400.0,24.1306,24.139,24.0552,24.0887,69400.0
2011-05-18 14:00:00,28.74,28.86,28.72,28.78,67900.0,24.0887,24.1893,24.0719,24.1222,67900.0
2011-05-18 14:30:00,28.77,28.8,28.7,28.73,88900.0,24.1138,24.139,24.0552,24.0803,88900.0
2011-05-18 15:00:00,28.72,28.77,28.7,28.75,121600.0,24.0719,24.1138,24.0552,24.0971,121600.0
2011-05-18 15:30:00,28.76,28.77,28.67,28.72,271100.0,24.1054,24.1138,24.03,24.0719,271100.0
2011-05-19 09:30:00,28.87,28.95,28.74,28.88,108800.0,24.1976,24.2647,24.0887,24.206,108800.0
2011-05-19 10:00:00,28.87,28.89,28.65,28.75,162300.0,24.1976,24.2144,24.0132,24.0971,162300.0
2011-05-19 10:30:00,28.74,28.77,28.6,28.72,147600.0,24.0887,24.1138,23.9713,24.0719,147600.0
2011-05-19 11:00:00,28.72,28.73,28.63,28.71,62600.0,24.0719,24.0803,23.9965,24.0635,62600.0
2011-05-19 11:30:00,28.71,28.71,28.62,28.66,51600.0,24.0635,24.0635,23.9881,24.0216,51600.0
2011-05-19 12:00:00,28.66,28.77,28.64,28.72,102200.0,24.0216,24.1138,24.0049,24.0719,102200.0
2011-05-19 12:30:00,28.73,28.74,28.66,28.67,63300.0,24.0803,24.0887,24.0216,24.03,63300.0
2011-05-19 13:00:00,28.68,28.73,28.66,28.72,88000.0,24.0384,24.0803,24.0216,24.0719,88000.0
2011-05-19 13:30:00,28.72,28.76,28.65,28.68,80300.0,24.0719,24.1054,24.0132,24.0384,80300.0
2011-05-19 14:00:00,28.68,28.73,28.61,28.64,65300.0,24.0384,24.0803,23.9797,24.0049,65300.0
2011-05-19 14:30:00,28.65,28.69,28.61,28.63,70400.0,24.0132,24.0468,23.9797,23.9965,70400.0
2011-05-19 15:00:00,28.63,28.67,28.61,28.66,49400.0,23.9965,24.03,23.9797,24.0216,49400.0
2011-05-19 15:30:00,28.66,28.68,28.58,28.64,175900.0,24.0216,24.0384,23.9546,24.0049,175900.0
2011-05-20 09:30:00,28.54,28.6,28.27,28.44,135200.0,23.9211,23.9713,23.6947,23.8372,135200.0
2011-05-20 10:00:00,28.44,28.44,28.12,28.22,142800.0,23.8372,23.8372,23.569,23.6528,142800.0
2011-05-20 10:30:00,28.22,28.22,27.88,27.91,170000.0,23.6528,23.6528,23.3679,23.393,170000.0
2011-05-20 11:00:00,27.91,27.99,27.88,27.91,77500.0,23.393,23.4601,23.3679,23.393,77500.0
2011-05-20 11:30:00,27.93,28.13,27.92,28.11,124200.0,23.4098,23.5774,23.4014,23.5606,124200.0
2011-05-20 12:00:00,28.11,28.27,28.06,28.25,73100.0,23.5606,23.6947,23.5187,23.678,73100.0
2011-05-20 12:30:00,28.27,28.35,28.24,28.29,97800.0,23.6947,23.7618,23.6696,23.7115,97800.0
2011-05-20 13:00:00,28.31,28.44,28.26,28.33,75600.0,23.7283,23.8372,23.6864,23.745,75600.0
2011-05-20 13:30:00,28.33,28.46,28.33,28.39,107200.0,23.745,23.854,23.745,23.7953,107200.0
2011-05-20 14:00:00,28.4,28.42,28.25,28.33,79500.0,23.8037,23.8205,23.678,23.745,79500.0
2011-05-20 14:30:00,28.34,28.39,28.29,28.32,64100.0,23.7534,23.7953,23.7115,23.7367,64100.0
2011-05-20 15:00:00,28.31,28.37,28.27,28.3,101000.0,23.7283,23.7786,23.6947,23.7199,101000.0
2011-05-20 15:30:00,28.3,28.33,28.19,28.24,255500.0,23.7199,23.745,23.6277,23.6696,255500.0
2011-05-23 09:30:00,27.82,27.9,27.49,27.53,180300.0,23.3176,23.3846,23.041,23.0745,180300.0
2011-05-23 10:00:00,27.52,27.62,27.41,27.43,108200.0,23.0661,23.1499,22.9739,22.9907,108200.0
2011-05-23 10:30:00,27.44,27.56,27.44,27.45,90100.0,22.9991,23.0997,22.9991,23.0075,90100.0
2011-05-23 11:00:00,27.43,27.54,27.43,27.5,63700.0,22.9907,23.0829,22.9907,23.0494,63700.0
2011-05-23 11:30:00,27.49,27.5,27.3,27.31,112400.0,23.041,23.0494,22.8817,22.8901,112400.0
2011-05-23 12:00:00,27.31,27.33,27.23,27.28,92300.0,22.8901,22.9069,22.8231,22.865,92300.0
2011-05-23 12:30:00,27.28,27.28,27.23,27.24,73600.0,22.865,22.865,22.8231,22.8314,73600.0
2011-05-23 13:00:00,27.23,27.25,27.14,27.14,60900.0,22.8231,22.8398,22.7476,22.7476,60900.0
2011-05-23 13:30:00,27.14,27.2,27.11,27.2,73000.0,22.7476,22.7979,22.7225,22.7979,73000.0
2011-05-23 14:00:00,27.2,27.22,27.13,27.16,191500.0,22.7979,22.8147,22.7392,22.7644,191500.0
2011-05-23 14:30:00,27.16,27.28,27.09,27.28,125000.0,22.7644,22.865,22.7057,22.865,125000.0
2011-05-23 15:00:00,27.28,27.3,27.25,27.25,150100.0,22.865,22.8817,22.8398,22.8398,150100.0
2011-05-23 15:30:00,27.25,27.29,27.22,27.25,332700.0,22.8398,22.8734,22.8147,22.8398,332700.0
2011-05-24 09:30:00,27.41,27.51,27.24,27.4,111900.0,22.9739,23.0577,22.8314,22.9656,111900.0
2011-05-24 10:00:00,27.4,27.46,27.29,27.34,96900.0,22.9656,23.0158,22.8734,22.9153,96900.0
2011-05-24 10:30:00,27.34,27.36,27.04,27.06,99400.0,22.9153,22.932,22.6638,22.6806,99400.0
2011-05-24 11:00:00,27.06,27.21,27.0,27.0,130800.0,22.6806,22.8063,22.6303,22.6303,130800.0
2011-05-24 11:30:00,27.0,27.17,26.95,27.11,129900.0,22.6303,22.7728,22.5884,22.7225,129900.0
2011-05-24 12:00:00,27.11,27.12,26.99,27.04,101800.0,22.7225,22.7309,22.6219,22.6638,101800.0
2011-05-24 12:30:00,27.05,27.16,27.02,27.07,98300.0,22.6722,22.7644,22.6471,22.689,98300.0
2011-05-24 13:00:00,27.08,27.15,27.0,27.02,93100.0,22.6973,22.756,22.6303,22.6471,93100.0
2011-05-24 13:30:00,27.02,27.04,26.99,27.03,114100.0,22.6471,22.6638,22.6219,22.6554,114100.0
2011-05-24 14:00:00,27.03,27.09,27.01,27.05,98000.0,22.6554,22.7057,22.6387,22.6722,98000.0
2011-05-24 14:30:00,27.06,27.07,27.0,27.02,112400.0,22.6806,22.689,22.6303,22.6471,112400.0
2011-05-24 15:00:00,27.03,27.32,27.03,27.3,198600.0,22.6554,22.8985,22.6554,22.8817,198600.0
2011-05-24 15:30:00,27.29,27.3,27.14,27.16,228600.0,22.8734,22.8817,22.7476,22.7644,228600.0
2011-05-25 09:30:00,27.03,27.38,26.93,27.27,150400.0,22.6554,22.9488,22.5716,22.8566,150400.0
2011-05-25 10:00:00,27.27,27.32,27.08,27.17,63100.0,22.8566,22.8985,22.6973,22.7728,63100.0
2011-05-25 10:30:00,27.16,27.3,27.13,27.15,67000.0,22.7644,22.8817,22.7392,22.756,67000.0
2011-05-25 11:00:00,27.14,27.31,27.14,27.28,69100.0,22.7476,22.8901,22.7476,22.865,69100.0
2011-05-25 11:30:00,27.28,27.38,27.25,27.32,64400.0,22.865,22.9488,22.8398,22.8985,64400.0
2011-05-25 12:00:00,27.32,27.36,27.28,27.29,51300.0,22.8985,22.932,22.865,22.8734,51300.0
2011-05-25 12:30:00,27.29,27.35,27.27,27.32,27100.0,22.8734,22.9236,22.8566,22.8985,27100.0
2011-05-25 13:00:00,27.32,27.35,27.21,27.23,64100.0,22.8985,22.9236,22.8063,22.8231,64100.0
2011-05-25 13:30:00,27.22,27.29,27.21,27.23,47300.0,22.8147,22.8734,22.8063,22.8231,47300.0
2011-05-25 14:00:00,27.23,27.3,27.23,27.28,51100.0,22.8231,22.8817,22.8231,22.865,51100.0
2011-05-25 14:30:00,27.28,27.31,27.22,27.3,79800.0,22.865,22.8901,22.8147,22.8817,79800.0
2011-05-25 15:00:00,27.29,27.45,27.28,27.42,99900.0,22.8734,23.0075,22.865,22.9823,99900.0
2011-05-25 15:30:00,27.43,27.43,27.29,27.31,177600.0,22.9907,22.9907,22.8734,22.8901,177600.0
2011-05-26 09:30:00,27.23,27.49,27.2,27.39,154500.0,22.8231,23.041,22.7979,22.9572,154500.0
2011-05-26 10:00:00,27.42,27.45,27.28,27.37,84100.0,22.9823,23.0075,22.865,22.9404,84100.0
2011-05-26 10:30:00,27.37,27.45,27.3,27.32,97500.0,22.9404,23.0075,22.8817,22.8985,97500.0
2011-05-26 11:00:00,27.32,27.37,27.25,27.3,79800.0,22.8985,22.9404,22.8398,22.8817,79800.0
2011-05-26 11:30:00,27.31,27.35,27.2,27.29,96800.0,22.8901,22.9236,22.7979,22.8734,96800.0
2011-05-26 12:00:00,27.28,27.34,27.27,27.32,57800.0,22.865,22.9153,22.8566,22.8985,57800.0
2011-05-26 12:30:00,27.32,27.34,27.26,27.31,56200.0,22.8985,22.9153,22.8482,22.8901,56200.0
2011-05-26 13:00:00,27.31,27.41,27.29,27.39,65100.0,22.8901,22.9739,22.8734,22.9572,65100.0
2011-05-26 13:30:00,27.4,27.41,27.26,27.28,58200.0,22.9656,22.9739,22.8482,22.865,58200.0
2011-05-26 14:00:00,27.28,27.35,27.24,27.32,162000.0,22.865,22.9236,22.8314,22.8985,162000.0
2011-05-26 14:30:00,27.31,27.4,27.26,27.27,155200.0,22.8901,22.9656,22.8482,22.8566,155200.0
2011-05-26 15:00:00,27.27,27.29,27.19,27.26,120700.0,22.8566,22.8734,22.7895,22.8482,120700.0
2011-05-26 15:30:00,27.27,27.27,27.16,27.2,339400.0,22.8566,22.8566,22.7644,22.7979,339400.0
2011-05-27 09:30:00,27.38,27.55,27.18,27.35,89400.0,22.9488,23.0913,22.7812,22.9236,89400.0
2011-05-27 10:00:00,27.35,27.37,27.25,27.31,109700.0,22.9236,22.9404,22.8398,22.8901,109700.0
2011-05-27 10:30:00,27.31,27.4,27.26,27.38,178700.0,22.8901,22.9656,22.8482,22.9488,178700.0
2011-05-27 11:00:00,27.38,27.52,27.38,27.5,106900.0,22.9488,23.0661,22.9488,23.0494,106900.0
2011-05-27 11:30:00,27.51,27.63,27.5,27.59,90700.0,23.0577,23.1583,23.0494,23.1248,90700.0
2011-05-27 12:00:00,27.59,27.69,27.59,27.66,63900.0,23.1248,23.2086,23.1248,23.1835,63900.0
2011-05-27 12:30:00,27.66,27.75,27.66,27.73,81100.0,23.1835,23.2589,23.1835,23.2421,81100.0
2011-05-27 13:00:00,27.74,27.87,27.73,27.82,94500.0,23.2505,23.3595,23.2421,23.3176,94500.0
2011-05-27 13:30:00,27.81,27.86,27.8,27.85,52600.0,23.3092,23.3511,23.3008,23.3427,52600.0
2011-05-27 14:00:00,27.84,27.89,27.83,27.88,54700.0,23.3343,23.3762,23.326,23.3679,54700.0
2011-05-27 14:30:00,27.87,27.91,27.82,27.91,119900.0,23.3595,23.393,23.3176,23.393,119900.0
2011-05-27 15:00:00,27.91,27.91,27.78,27.82,86700.0,23.393,23.393,23.2841,23.3176,86700.0
2011-05-27 15:30:00,27.82,27.85,27.76,27.78,184700.0,23.3176,23.3427,23.2673,23.2841,184700.0
2011-05-31 09:30:00,27.92,28.09,27.7,27.75,196000.0,23.4014,23.5439,23.217,23.2589,196000.0
2011-05-31 10:00:00,27.75,27.84,27.66,27.72,157000.0,23.2589,23.3343,23.1835,23.2338,157000.0
2011-05-31 10:30:00,27.72,27.75,27.62,27.62,109500.0,23.2338,23.2589,23.1499,23.1499,109500.0
2011-05-31 11:00:00,27.61,27.69,27.61,27.64,105900.0,23.1416,23.2086,23.1416,23.1667,105900.0
2011-05-31 11:30:00,27.63,27.66,27.59,27.59,53800.0,23.1583,23.1835,23.1248,23.1248,53800.0
2011-05-31 12:00:00,27.58,27.72,27.53,27.72,73700.0,23.1164,23.2338,23.0745,23.2338,73700.0
2011-05-31 12:30:00,27.72,27.76,27.68,27.72,79100.0,23.2338,23.2673,23.2002,23.2338,79100.0
2011-05-31 13:00:00,27.73,27.83,27.73,27.74,54900.0,23.2421,23.326,23.2421,23.2505,54900.0
2011-05-31 13:30:00,27.74,27.82,27.71,27.81,58000.0,23.2505,23.3176,23.2254,23.3092,58000.0
2011-05-31 14:00:00,27.81,27.81,27.8,27.8,81600.0,23.3092,23.3092,23.3008,23.3008,81600.0
2011-05-31 14:30:00,27.8,27.82,27.78,27.8,85300.0,23.3008,23.3176,23.2841,23.3008,85300.0
2011-05-31 15:00:00,27.79,27.79,27.64,27.64,137300.0,23.2924,23.2924,23.1667,23.1667,137300.0
2011-05-31 15:30:00,27.65,27.72,27.63,27.72,227100.0,23.1751,23.2338,23.1583,23.2338,227100.0
2011-06-01 09:30:00,27.7,27.76,27.5,27.59,97300.0,23.217,23.2673,23.0494,23.1248,97300.0
2011-06-01 10:00:00,27.59,27.6,27.35,27.46,103000.0,23.1248,23.1332,22.9236,23.0158,103000.0
2011-06-01 10:30:00,27.47,27.47,27.2,27.34,115300.0,23.0242,23.0242,22.7979,22.9153,115300.0
2011-06-01 11:00:00,27.35,27.4,27.29,27.35,87000.0,22.9236,22.9656,22.8734,22.9236,87000.0
2011-06-01 11:30:00,27.36,27.37,27.27,27.34,144600.0,22.932,22.9404,22.8566,22.9153,144600.0
2011-06-01 12:00:00,27.33,27.37,27.27,27.29,150100.0,22.9069,22.9404,22.8566,22.8734,150100.0
2011-06-01 12:30:00,27.28,27.32,27.13,27.19,73000.0,22.865,22.8985,22.7392,22.7895,73000.0
2011-06-01 13:00:00,27.19,27.21,27.05,27.12,86600.0,22.7895,22.8063,22.6722,22.7309,86600.0
2011-06-01 13:30:00,27.11,27.24,27.11,27.2,138700.0,22.7225,22.8314,22.7225,22.7979,138700.0
2011-06-01 14:00:00,27.21,27.21,27.07,27.07,115000.0,22.8063,22.8063,22.689,22.689,115000.0
2011-06-01 14:30:00,27.08,27.17,27.02,27.14,157000.0,22.6973,22.7728,22.6471,22.7476,157000.0
2011-06-01 15:00:00,27.16,27.27,27.14,27.15,252600.0,22.7644,22.8566,22.7476,22.756,252600.0
2011-06-01 15:30:00,27.15,27.18,27.0,27.05,336600.0,22.756,22.7812,22.6303,22.6722,336600.0
2011-06-02 09:30:00,27.0,27.25,26.99,27.23,91500.0,22.6303,22.8398,22.6219,22.8231,91500.0
2011-06-02 10:00:00,27.23,27.33,27.04,27.11,113500.0,22.8231,22.9069,22.6638,22.7225,113500.0
2011-06-02 10:30:00,27.1,27.15,26.99,27.03,90900.0,22.7141,22.756,22.6219,22.6554,90900.0
2011-06-02 11:00:00,27.03,27.08,26.91,26.93,175800.0,22.6554,22.6973,22.5549,22.5716,175800.0
2011-06-02 11:30:00,26.93,26.96,26.8,26.95,146900.0,22.5716,22.5968,22.4627,22.5884,146900.0
2011-06-02 12:00:00,26.95,26.97,26.84,26.95,70800.0,22.5884,22.6051,22.4962,22.5884,70800.0
2011-06-02 12:30:00,26.95,27.05,26.9,26.99,45000.0,22.5884,22.6722,22.5465,22.6219,45000.0
2011-06-02 13:00:00,26.99,27.08,26.93,26.95,73900.0,22.6219,22.6973,22.5716,22.5884,73900.0
2011-06-02 13:30:00,26.95,27.05,26.91,27.02,83200.0,22.5884,22.6722,22.5549,22.6471,83200.0
2011-06-02 14:00:00,27.02,27.07,26.92,26.96,91300.0,22.6471,22.689,22.5632,22.5968,91300.0
2011-06-02 14:30:00,26.95,27.02,26.94,26.97,71600.0,22.5884,22.6471,22.58,22.6051,71600.0
2011-06-02 15:00:00,26.97,26.99,26.92,26.96,134200.0,22.6051,22.6219,22.5632,22.5968,134200.0
2011-06-02 15:30:00,26.95,26.98,26.9,26.96,237000.0,22.5884,22.6135,22.5465,22.5968,237000.0
2011-06-03 09:30:00,26.5,26.94,26.45,26.9,188300.0,22.2112,22.58,22.1693,22.5465,188300.0
2011-06-03 10:00:00,26.88,27.02,26.85,26.96,128900.0,22.5297,22.6471,22.5046,22.5968,128900.0
2011-06-03 10:30:00,26.97,26.98,26.84,26.84,121100.0,22.6051,22.6135,22.4962,22.4962,121100.0
2011-06-03 11:00:00,26.83,26.85,26.55,26.59,98000.0,22.4878,22.5046,22.2531,22.2866,98000.0
2011-06-03 11:30:00,26.59,26.6,26.5,26.57,66000.0,22.2866,22.295,22.2112,22.2699,66000.0
2011-06-03 12:00:00,26.57,26.59,26.5,26.51,76000.0,22.2699,22.2866,22.2112,22.2196,76000.0
2011-06-03 12:30:00,26.51,26.6,26.49,26.51,74700.0,22.2196,22.295,22.2028,22.2196,74700.0
2011-06-03 13:00:00,26.51,26.53,26.35,26.36,80200.0,22.2196,22.2364,22.0855,22.0939,80200.0
2011-06-03 13:30:00,26.35,26.42,26.32,26.37,85100.0,22.0855,22.1442,22.0603,22.1022,85100.0
2011-06-03 14:00:00,26.37,26.49,26.35,26.48,89800.0,22.1022,22.2028,22.0855,22.1944,89800.0
2011-06-03 14:30:00,26.48,26.53,26.45,26.46,131200.0,22.1944,22.2364,22.1693,22.1777,131200.0
2011-06-03 15:00:00,26.46,26.56,26.45,26.52,157400.0,22.1777,22.2615,22.1693,22.228,157400.0
2011-06-03 15:30:00,26.52,26.59,26.47,26.5,217600.0,22.228,22.2866,22.1861,22.2112,217600.0
2011-06-06 09:30:00,26.54,26.54,26.26,26.31,57400.0,22.2447,22.2447,22.0101,22.052,57400.0
2011-06-06 10:00:00,26.3,26.31,26.1,26.25,47200.0,22.0436,22.052,21.8759,22.0017,47200.0
2011-06-06 10:30:00,26.24,26.29,26.16,26.22,42700.0,21.9933,22.0352,21.9262,21.9765,42700.0
2011-06-06 11:00:00,26.21,26.34,26.2,26.32,59100.0,21.9681,22.0771,21.9598,22.0603,59100.0
2011-06-06 11:30:00,26.32,26.34,26.26,26.27,18600.0,22.0603,22.0771,22.0101,22.0184,18600.0
2011-06-06 12:00:00,26.27,26.3,26.24,26.26,19900.0,22.0184,22.0436,21.9933,22.0101,19900.0
2011-06-06 12:30:00,26.26,26.26,26.12,26.15,58100.0,22.0101,22.0101,21.8927,21.9179,58100.0
2011-06-06 13:00:00,26.14,26.21,26.06,26.21,139200.0,21.9095,21.9681,21.8424,21.9681,139200.0
2011-06-06 13:30:00,26.21,26.23,26.15,26.19,56200.0,21.9681,21.9849,21.9179,21.9514,56200.0
2011-06-06 14:00:00,26.19,26.28,26.19,26.23,64200.0,21.9514,22.0268,21.9514,21.9849,64200.0
2011-06-06 14:30:00,26.24,26.28,26.22,26.28,106300.0,21.9933,22.0268,21.9765,22.0268,106300.0
2011-06-06 15:00:00,26.27,26.28,26.14,26.16,144800.0,22.0184,22.0268,21.9095,21.9262,144800.0
2011-06-06 15:30:00,26.16,26.24,26.14,26.17,269300.0,21.9262,21.9933,21.9095,21.9346,269300.0
2011-06-07 09:30:00,26.35,26.42,26.12,26.25,84300.0,22.0855,22.1442,21.8927,22.0017,84300.0
2011-06-07 10:00:00,26.28,26.53,26.26,26.45,67000.0,22.0268,22.2364,22.0101,22.1693,67000.0
2011-06-07 10:30:00,26.44,26.5,26.42,26.44,38300.0,22.1609,22.2112,22.1442,22.1609,38300.0
2011-06-07 11:00:00,26.45,26.45,26.33,26.36,47100.0,22.1693,22.1693,22.0687,22.0939,47100.0
2011-06-07 11:30:00,26.35,26.52,26.33,26.51,71600.0,22.0855,22.228,22.0687,22.2196,71600.0
2011-06-07 12:00:00,26.51,26.52,26.36,26.43,25000.0,22.2196,22.228,22.0939,22.1525,25000.0
2011-06-07 12:30:00,26.43,26.5,26.36,26.49,38800.0,22.1525,22.2112,22.0939,22.2028,38800.0
2011-06-07 13:00:00,26.5,26.56,26.49,26.51,41400.0,22.2112,22.2615,22.2028,22.2196,41400.0
2011-06-07 13:30:00,26.51,26.58,26.5,26.56,67200.0,22.2196,22.2783,22.2112,22.2615,67200.0
2011-06-07 14:00:00,26.55,26.66,26.55,26.66,81000.0,22.2531,22.3453,22.2531,22.3453,81000.0
2011-06-07 14:30:00,26.65,26.76,26.6,26.73,235200.0,22.3369,22.4291,22.295,22.404,235200.0
2011-06-07 15:00:00,26.71,26.79,26.67,26.73,272200.0,22.3872,22.4543,22.3537,22.404,272200.0
2011-06-07 15:30:00,26.72,26.76,26.59,26.63,444200.0,22.3956,22.4291,22.2866,22.3202,444200.0
2011-06-08 09:30:00,26.46,26.58,26.36,26.56,153000.0,22.1777,22.2783,22.0939,22.2615,153000.0
2011-06-08 10:00:00,26.57,26.59,26.52,26.53,147300.0,22.2699,22.2866,22.228,22.2364,147300.0
2011-06-08 10:30:00,26.53,26.6,26.5,26.53,128500.0,22.2364,22.295,22.2112,22.2364,128500.0
2011-06-08 11:00:00,26.54,26.56,26.48,26.5,123800.0,22.2447,22.2615,22.1944,22.2112,123800.0
2011-06-08 11:30:00,26.5,26.53,26.46,26.52,87600.0,22.2112,22.2364,22.1777,22.228,87600.0
2011-06-08 12:00:00,26.52,26.52,26.42,26.47,89800.0,22.228,22.228,22.1442,22.1861,89800.0
2011-06-08 12:30:00,26.47,26.49,26.44,26.46,57000.0,22.1861,22.2028,22.1609,22.1777,57000.0
2011-06-08 13:00:00,26.45,26.46,26.39,26.43,69200.0,22.1693,22.1777,22.119,22.1525,69200.0
2011-06-08 13:30:00,26.43,26.43,26.22,26.22,58300.0,22.1525,22.1525,21.9765,21.9765,58300.0
2011-06-08 14:00:00,26.21,26.32,26.19,26.23,90800.0,21.9681,22.0603,21.9514,21.9849,90800.0
2011-06-08 14:30:00,26.24,26.37,26.24,26.34,163200.0,21.9933,22.1022,21.9933,22.0771,163200.0
2011-06-08 15:00:00,26.33,26.38,26.25,26.26,190800.0,22.0687,22.1106,22.0017,22.0101,190800.0
2011-06-08 15:30:00,26.26,26.39,26.24,26.3,412000.0,22.0101,22.119,21.9933,22.0436,412000.0
2011-06-09 09:30:00,26.35,26.49,26.28,26.48,90500.0,22.0855,22.2028,22.0268,22.1944,90500.0
2011-06-09 10:00:00,26.47,26.64,26.47,26.59,72900.0,22.1861,22.3286,22.1861,22.2866,72900.0
2011-06-09 10:30:00,26.58,26.69,26.57,26.61,54400.0,22.2783,22.3705,22.2699,22.3034,54400.0
2011-06-09 11:00:00,26.61,26.64,26.49,26.53,57700.0,22.3034,22.3286,22.2028,22.2364,57700.0
2011-06-09 11:30:00,26.53,26.65,26.53,26.6,71000.0,22.2364,22.3369,22.2364,22.295,71000.0
2011-06-09 12:00:00,26.58,26.66,26.56,26.61,51700.0,22.2783,22.3453,22.2615,22.3034,51700.0
2011-06-09 12:30:00,26.6,26.65,26.58,26.61,47600.0,22.295,22.3369,22.2783,22.3034,47600.0
2011-06-09 13:00:00,26.59,26.67,26.58,26.63,53400.0,22.2866,22.3537,22.2783,22.3202,53400.0
2011-06-09 13:30:00,26.62,26.66,26.59,26.61,66700.0,22.3118,22.3453,22.2866,22.3034,66700.0
2011-06-09 14:00:00,26.6,26.61,26.58,26.58,64200.0,22.295,22.3034,22.2783,22.2783,64200.0
2011-06-09 14:30:00,26.58,26.61,26.58,26.6,86800.0,22.2783,22.3034,22.2783,22.295,86800.0
2011-06-09 15:00:00,26.6,26.61,26.52,26.61,147500.0,22.295,22.3034,22.228,22.3034,147500.0
2011-06-09 15:30:00,26.61,26.62,26.56,26.57,450800.0,22.3034,22.3118,22.2615,22.2699,450800.0
2011-06-10 09:30:00,26.47,26.52,26.16,26.24,145400.0,22.1861,22.228,21.9262,21.9933,145400.0
2011-06-10 10:00:00,26.24,26.26,26.11,26.13,122200.0,21.9933,22.0101,21.8843,21.9011,122200.0
2011-06-10 10:30:00,26.14,26.26,26.08,26.13,117300.0,21.9095,22.0101,21.8592,21.9011,117300.0
2011-06-10 11:00:00,26.13,26.16,26.0,26.09,110700.0,21.9011,21.9262,21.7921,21.8676,110700.0
2011-06-10 11:30:00,26.1,26.1,26.02,26.03,44600.0,21.8759,21.8759,21.8089,21.8173,44600.0
2011-06-10 12:00:00,26.03,26.03,25.99,26.03,60400.0,21.8173,21.8173,21.7837,21.8173,60400.0
2011-06-10 12:30:00,26.02,26.08,26.0,26.03,49300.0,21.8089,21.8592,21.7921,21.8173,49300.0
2011-06-10 13:00:00,26.04,26.06,25.94,25.98,66800.0,21.8257,21.8424,21.7418,21.7754,66800.0
2011-06-10 13:30:00,25.98,26.01,25.91,25.93,103500.0,21.7754,21.8005,21.7167,21.7335,103500.0
2011-06-10 14:00:00,25.92,26.08,25.92,26.01,93700.0,21.7251,21.8592,21.7251,21.8005,93700.0
2011-06-10 14:30:00,26.0,26.15,25.99,26.14,133500.0,21.7921,21.9179,21.7837,21.9095,133500.0
2011-06-10 15:00:00,26.13,26.14,26.04,26.05,110200.0,21.9011,21.9095,21.8257,21.834,110200.0
2011-06-10 15:30:00,26.04,26.06,25.92,25.94,263100.0,21.8257,21.8424,21.7251,21.7418,263100.0
2011-06-13 09:30:00,25.96,26.25,25.82,26.18,107800.0,21.7586,22.0017,21.6413,21.943,107800.0
2011-06-13 10:00:00,26.18,26.2,25.99,26.13,106300.0,21.943,21.9598,21.7837,21.9011,106300.0
2011-06-13 10:30:00,26.12,26.12,25.99,26.04,66300.0,21.8927,21.8927,21.7837,21.8257,66300.0
2011-06-13 11:00:00,26.03,26.16,25.97,26.13,61000.0,21.8173,21.9262,21.767,21.9011,61000.0
2011-06-13 11:30:00,26.13,26.14,25.97,25.99,43600.0,21.9011,21.9095,21.767,21.7837,43600.0
2011-06-13 12:00:00,25.97,26.02,25.85,25.88,40100.0,21.767,21.8089,21.6664,21.6915,40100.0
2011-06-13 12:30:00,25.88,25.92,25.84,25.85,28500.0,21.6915,21.7251,21.658,21.6664,28500.0
2011-06-13 13:00:00,25.85,25.91,25.75,25.89,59200.0,21.6664,21.7167,21.5826,21.6999,59200.0
2011-06-13 13:30:00,25.9,26.05,25.88,26.05,33300.0,21.7083,21.834,21.6915,21.834,33300.0
2011-06-13 14:00:00,26.04,26.09,25.97,25.99,49200.0,21.8257,21.8676,21.767,21.7837,49200.0
2011-06-13 14:30:00,25.99,26.08,25.93,26.0,68500.0,21.7837,21.8592,21.7335,21.7921,68500.0
2011-06-13 15:00:00,26.0,26.04,25.91,25.93,104000.0,21.7921,21.8257,21.7167,21.7335,104000.0
2011-06-13 15:30:00,25.94,26.0,25.88,25.95,430600.0,21.7418,21.7921,21.6915,21.7502,430600.0
2011-06-14 09:30:00,26.28,26.45,26.21,26.41,150100.0,22.0268,22.1693,21.9681,22.1358,150100.0
2011-06-14 10:00:00,26.4,26.4,26.23,26.38,106500.0,22.1274,22.1274,21.9849,22.1106,106500.0
2011-06-14 10:30:00,26.38,26.54,26.36,26.36,79400.0,22.1106,22.2447,22.0939,22.0939,79400.0
2011-06-14 11:00:00,26.36,26.38,26.17,26.18,57600.0,22.0939,22.1106,21.9346,21.943,57600.0
2011-06-14 11:30:00,26.18,26.23,26.11,26.22,55500.0,21.943,21.9849,21.8843,21.9765,55500.0
2011-06-14 12:00:00,26.21,26.23,26.11,26.22,51200.0,21.9681,21.9849,21.8843,21.9765,51200.0
2011-06-14 12:30:00,26.23,26.3,26.23,26.3,32200.0,21.9849,22.0436,21.9849,22.0436,32200.0
2011-06-14 13:00:00,26.3,26.31,26.27,26.28,31700.0,22.0436,22.052,22.0184,22.0268,31700.0
2011-06-14 13:30:00,26.28,26.34,26.28,26.29,43800.0,22.0268,22.0771,22.0268,22.0352,43800.0
2011-06-14 14:00:00,26.3,26.3,26.24,26.26,102900.0,22.0436,22.0436,21.9933,22.0101,102900.0
2011-06-14 14:30:00,26.25,26.36,26.2,26.32,150100.0,22.0017,22.0939,21.9598,22.0603,150100.0
2011-06-14 15:00:00,26.32,26.35,26.26,26.29,98600.0,22.0603,22.0855,22.0101,22.0352,98600.0
2011-06-14 15:30:00,26.29,26.29,26.16,26.2,258900.0,22.0352,22.0352,21.9262,21.9598,258900.0
2011-06-15 09:30:00,25.91,26.15,25.74,26.03,89900.0,21.7167,21.9179,21.5742,21.8173,89900.0
2011-06-15 10:00:00,26.03,26.11,26.0,26.01,34300.0,21.8173,21.8843,21.7921,21.8005,34300.0
2011-06-15 10:30:00,26.02,26.15,25.99,26.11,27200.0,21.8089,21.9179,21.7837,21.8843,27200.0
2011-06-15 11:00:00,26.12,26.15,26.05,26.06,44600.0,21.8927,21.9179,21.834,21.8424,44600.0
2011-06-15 11:30:00,26.07,26.07,25.92,25.99,119000.0,21.8508,21.8508,21.7251,21.7837,119000.0
2011-06-15 12:00:00,25.98,25.99,25.8,25.87,129000.0,21.7754,21.7837,21.6245,21.6832,129000.0
2011-06-15 12:30:00,25.89,26.04,25.87,25.89,43000.0,21.6999,21.8257,21.6832,21.6999,43000.0
2011-06-15 13:00:00,25.89,25.95,25.85,25.93,35800.0,21.6999,21.7502,21.6664,21.7335,35800.0
2011-06-15 13:30:00,25.93,25.98,25.89,25.95,36800.0,21.7335,21.7754,21.6999,21.7502,36800.0
2011-06-15 14:00:00,25.95,26.09,25.9,25.92,67000.0,21.7502,21.8676,21.7083,21.7251,67000.0
2011-06-15 14:30:00,25.91,25.99,25.83,25.84,76900.0,21.7167,21.7837,21.6496,21.658,76900.0
2011-06-15 15:00:00,25.84,25.9,25.8,25.85,141200.0,21.658,21.7083,21.6245,21.6664,141200.0
2011-06-15 15:30:00,25.85,25.91,25.83,25.86,139900.0,21.6664,21.7167,21.6496,21.6748,139900.0
2011-06-16 09:30:00,25.82,25.87,25.54,25.59,92400.0,21.6413,21.6832,21.4066,21.4485,92400.0
2011-06-16 10:00:00,25.57,25.82,25.48,25.73,81100.0,21.4317,21.6413,21.3563,21.5658,81100.0
2011-06-16 10:30:00,25.72,25.89,25.72,25.8,33100.0,21.5574,21.6999,21.5574,21.6245,33100.0
2011-06-16 11:00:00,25.78,25.85,25.67,25.83,42700.0,21.6077,21.6664,21.5155,21.6496,42700.0
2011-06-16 11:30:00,25.82,25.85,25.73,25.74,42400.0,21.6413,21.6664,21.5658,21.5742,42400.0
2011-06-16 12:00:00,25.73,25.76,25.65,25.71,55000.0,21.5658,21.591,21.4988,21.5491,55000.0
2011-06-16 12:30:00,25.71,25.75,25.66,25.66,37600.0,21.5491,21.5826,21.5072,21.5072,37600.0
2011-06-16 13:00:00,25.66,25.66,25.59,25.59,38900.0,21.5072,21.5072,21.4485,21.4485,38900.0
2011-06-16 13:30:00,25.59,25.61,25.41,25.43,67600.0,21.4485,21.4652,21.2976,21.3144,67600.0
2011-06-16 14:00:00,25.42,25.51,25.4,25.48,93000.0,21.306,21.3814,21.2892,21.3563,93000.0
2011-06-16 14:30:00,25.49,25.51,25.27,25.36,87800.0,21.3647,21.3814,21.1803,21.2557,87800.0
2011-06-16 15:00:00,25.37,25.52,25.36,25.47,60800.0,21.2641,21.3898,21.2557,21.3479,60800.0
2011-06-16 15:30:00,25.47,25.7,25.45,25.69,334200.0,21.3479,21.5407,21.3311,21.5323,334200.0
2011-06-17 09:30:00,25.93,26.18,25.9,26.15,278000.0,21.7335,21.943,21.7083,21.9179,278000.0
2011-06-17 10:00:00,26.16,26.28,25.95,25.98,61100.0,21.9262,22.0268,21.7502,21.7754,61100.0
2011-06-17 10:30:00,25.98,26.3,25.96,26.21,47900.0,21.7754,22.0436,21.7586,21.9681,47900.0
2011-06-17 11:00:00,26.18,26.18,26.09,26.16,24900.0,21.943,21.943,21.8676,21.9262,24900.0
2011-06-17 11:30:00,26.16,26.26,26.13,26.26,48500.0,21.9262,22.0101,21.9011,22.0101,48500.0
2011-06-17 12:00:00,26.25,26.32,26.25,26.31,103500.0,22.0017,22.0603,22.0017,22.052,103500.0
2011-06-17 12:30:00,26.31,26.34,26.25,26.3,82200.0,22.052,22.0771,22.0017,22.0436,82200.0
2011-06-17 13:00:00,26.3,26.31,26.2,26.3,90400.0,22.0436,22.052,21.9598,22.0436,90400.0
2011-06-17 13:30:00,26.31,26.37,26.31,26.36,51400.0,22.052,22.1022,22.052,22.0939,51400.0
2011-06-17 14:00:00,26.35,26.43,26.34,26.42,100700.0,22.0855,22.1525,22.0771,22.1442,100700.0
2011-06-17 14:30:00,26.42,26.45,26.37,26.39,123800.0,22.1442,22.1693,22.1022,22.119,123800.0
2011-06-17 15:00:00,26.39,26.39,26.27,26.3,150400.0,22.119,22.119,22.0184,22.0436,150400.0
2011-06-17 15:30:00,26.29,26.38,26.27,26.34,301700.0,22.0352,22.1106,22.0184,22.0771,301700.0
2011-06-20 09:30:00,25.7,26.14,25.25,26.01,487500.0,21.5407,21.9095,21.1635,21.8005,487500.0
2011-06-20 10:00:00,26.02,26.22,25.77,26.22,282300.0,21.8089,21.9765,21.5994,21.9765,282300.0
2011-06-20 10:30:00,26.21,26.52,26.19,26.24,189700.0,21.9681,22.228,21.9514,21.9933,189700.0
2011-06-20 11:00:00,26.24,26.32,26.15,26.24,117900.0,21.9933,22.0603,21.9179,21.9933,117900.0
2011-06-20 11:30:00,26.24,26.26,26.08,26.13,92000.0,21.9933,22.0101,21.8592,21.9011,92000.0
2011-06-20 12:00:00,26.13,26.17,26.0,26.08,86500.0,21.9011,21.9346,21.7921,21.8592,86500.0
2011-06-20 12:30:00,26.07,26.16,26.04,26.14,95200.0,21.8508,21.9262,21.8257,21.9095,95200.0
2011-06-20 13:00:00,26.15,26.2,26.12,26.16,87000.0,21.9179,21.9598,21.8927,21.9262,87000.0
2011-06-20 13:30:00,26.15,26.18,26.03,26.05,91700.0,21.9179,21.943,21.8173,21.834,91700.0
2011-06-20 14:00:00,26.05,26.1,26.04,26.08,91500.0,21.834,21.8759,21.8257,21.8592,91500.0
2011-06-20 14:30:00,26.09,26.27,26.08,26.14,225000.0,21.8676,22.0184,21.8592,21.9095,225000.0
2011-06-20 15:00:00,26.14,26.14,25.95,25.96,247100.0,21.9095,21.9095,21.7502,21.7586,247100.0
2011-06-20 15:30:00,25.95,26.12,25.95,26.07,477500.0,21.7502,21.8927,21.7502,21.8508,477500.0
2011-06-21 09:30:00,26.25,26.74,26.09,26.55,286200.0,22.0017,22.4124,21.8676,22.2531,286200.0
2011-06-21 10:00:00,26.55,26.77,26.54,26.71,216900.0,22.2531,22.4375,22.2447,22.3872,216900.0
2011-06-21 10:30:00,26.73,26.79,26.69,26.75,189500.0,22.404,22.4543,22.3705,22.4207,189500.0
2011-06-21 11:00:00,26.75,27.04,26.71,27.02,194200.0,22.4207,22.6638,22.3872,22.6471,194200.0
2011-06-21 11:30:00,27.02,27.1,26.93,27.01,157800.0,22.6471,22.7141,22.5716,22.6387,157800.0
2011-06-21 12:00:00,27.0,27.04,26.95,27.0,93800.0,22.6303,22.6638,22.5884,22.6303,93800.0
2011-06-21 12:30:00,26.99,27.03,26.92,27.01,69100.0,22.6219,22.6554,22.5632,22.6387,69100.0
2011-06-21 13:00:00,27.01,27.08,27.01,27.04,90600.0,22.6387,22.6973,22.6387,22.6638,90600.0
2011-06-21 13:30:00,27.04,27.05,26.93,27.0,124500.0,22.6638,22.6722,22.5716,22.6303,124500.0
2011-06-21 14:00:00,27.01,27.17,26.99,27.16,125500.0,22.6387,22.7728,22.6219,22.7644,125500.0
2011-06-21 14:30:00,27.16,27.21,27.08,27.19,115400.0,22.7644,22.8063,22.6973,22.7895,115400.0
2011-06-21 15:00:00,27.2,27.25,27.14,27.18,145200.0,22.7979,22.8398,22.7476,22.7812,145200.0
2011-06-21 15:30:00,27.18,27.29,27.14,27.26,595100.0,22.7812,22.8734,22.7476,22.8482,595100.0
2011-06-22 09:30:00,27.26,27.5,27.12,27.48,144600.0,22.8482,23.0494,22.7309,23.0326,144600.0
2011-06-22 10:00:00,27.46,27.62,27.29,27.31,215300.0,23.0158,23.1499,22.8734,22.8901,215300.0
2011-06-22 10:30:00,27.31,27.65,27.31,27.64,64600.0,22.8901,23.1751,22.8901,23.1667,64600.0
2011-06-22 11:00:00,27.64,27.67,27.51,27.55,105500.0,23.1667,23.1919,23.0577,23.0913,105500.0
2011-06-22 11:30:00,27.55,27.61,27.53,27.54,33000.0,23.0913,23.1416,23.0745,23.0829,33000.0
2011-06-22 12:00:00,27.53,27.53,27.45,27.5,54600.0,23.0745,23.0745,23.0075,23.0494,54600.0
2011-06-22 12:30:00,27.51,27.57,27.43,27.55,55900.0,23.0577,23.108,22.9907,23.0913,55900.0
2011-06-22 13:00:00,27.52,27.59,27.52,27.58,56200.0,23.0661,23.1248,23.0661,23.1164,56200.0
2011-06-22 13:30:00,27.59,27.65,27.55,27.64,78100.0,23.1248,23.1751,23.0913,23.1667,78100.0
2011-06-22 14:00:00,27.63,27.66,27.55,27.58,160100.0,23.1583,23.1835,23.0913,23.1164,160100.0
2011-06-22 14:30:00,27.59,27.59,27.44,27.5,205600.0,23.1248,23.1248,22.9991,23.0494,205600.0
2011-06-22 15:00:00,27.5,27.67,27.47,27.65,207700.0,23.0494,23.1919,23.0242,23.1751,207700.0
2011-06-22 15:30:00,27.66,27.66,27.45,27.5,639200.0,23.1835,23.1835,23.0075,23.0494,639200.0
2011-06-23 09:30:00,27.07,27.11,26.67,26.78,278800.0,22.689,22.7225,22.3537,22.4459,278800.0
2011-06-23 10:00:00,26.78,27.24,26.74,27.23,244600.0,22.4459,22.8314,22.4124,22.8231,244600.0
2011-06-23 10:30:00,27.22,27.25,26.87,26.95,276000.0,22.8147,22.8398,22.5213,22.5884,276000.0
2011-06-23 11:00:00,26.95,26.99,26.74,26.84,105500.0,22.5884,22.6219,22.4124,22.4962,105500.0
2011-06-23 11:30:00,26.84,27.21,26.84,27.15,191200.0,22.4962,22.8063,22.4962,22.756,191200.0
2011-06-23 12:00:00,27.15,27.38,27.15,27.35,144700.0,22.756,22.9488,22.756,22.9236,144700.0
2011-06-23 12:30:00,27.35,27.56,27.35,27.51,95500.0,22.9236,23.0997,22.9236,23.0577,95500.0
2011-06-23 13:00:00,27.52,27.59,27.51,27.55,45000.0,23.0661,23.1248,23.0577,23.0913,45000.0
2011-06-23 13:30:00,27.57,27.66,27.52,27.59,73800.0,23.108,23.1835,23.0661,23.1248,73800.0
2011-06-23 14:00:00,27.59,27.59,27.38,27.42,81200.0,23.1248,23.1248,22.9488,22.9823,81200.0
2011-06-23 14:30:00,27.42,27.7,27.35,27.7,132400.0,22.9823,23.217,22.9236,23.217,132400.0
2011-06-23 15:00:00,27.73,27.73,27.52,27.54,206400.0,23.2421,23.2421,23.0661,23.0829,206400.0
2011-06-23 15:30:00,27.54,27.65,27.43,27.64,301300.0,23.0829,23.1751,22.9907,23.1667,301300.0
2011-06-24 09:30:00,27.8,27.98,27.62,27.85,149800.0,23.3008,23.4517,23.1499,23.3427,149800.0
2011-06-24 10:00:00,27.83,27.87,27.68,27.75,247400.0,23.326,23.3595,23.2002,23.2589,247400.0
2011-06-24 10:30:00,27.74,27.9,27.57,27.62,116300.0,23.2505,23.3846,23.108,23.1499,116300.0
2011-06-24 11:00:00,27.63,27.87,27.55,27.87,130700.0,23.1583,23.3595,23.0913,23.3595,130700.0
2011-06-24 11:30:00,27.85,27.9,27.75,27.75,59200.0,23.3427,23.3846,23.2589,23.2589,59200.0
2011-06-24 12:00:00,27.76,27.82,27.72,27.78,94600.0,23.2673,23.3176,23.2338,23.2841,94600.0
2011-06-24 12:30:00,27.8,27.83,27.71,27.76,81900.0,23.3008,23.326,23.2254,23.2673,81900.0
2011-06-24 13:00:00,27.76,27.81,27.69,27.74,79800.0,23.2673,23.3092,23.2086,23.2505,79800.0
2011-06-24 13:30:00,27.75,27.86,27.75,27.82,90300.0,23.2589,23.3511,23.2589,23.3176,90300.0
2011-06-24 14:00:00,27.82,27.83,27.74,27.77,84700.0,23.3176,23.326,23.2505,23.2757,84700.0
2011-06-24 14:30:00,27.77,27.83,27.69,27.73,98700.0,23.2757,23.326,23.2086,23.2421,98700.0
2011-06-24 15:00:00,27.73,27.77,27.68,27.72,156000.0,23.2421,23.2757,23.2002,23.2338,156000.0
2011-06-24 15:30:00,27.72,27.8,27.62,27.76,531200.0,23.2338,23.3008,23.1499,23.2673,531200.0
2011-06-27 09:30:00,27.75,27.86,27.52,27.78,208100.0,23.2589,23.3511,23.0661,23.2841,208100.0
2011-06-27 10:00:00,27.77,27.94,27.71,27.94,56600.0,23.2757,23.4182,23.2254,23.4182,56600.0
2011-06-27 10:30:00,27.95,27.96,27.82,27.82,61900.0,23.4265,23.4349,23.3176,23.3176,61900.0
2011-06-27 11:00:00,27.82,27.86,27.73,27.76,85400.0,23.3176,23.3511,23.2421,23.2673,85400.0
2011-06-27 11:30:00,27.75,27.9,27.74,27.89,34000.0,23.2589,23.3846,23.2505,23.3762,34000.0
2011-06-27 12:00:00,27.9,27.92,27.84,27.87,27600.0,23.3846,23.4014,23.3343,23.3595,27600.0
2011-06-27 12:30:00,27.87,27.88,27.67,27.67,44000.0,23.3595,23.3679,23.1919,23.1919,44000.0
2011-06-27 13:00:00,27.68,27.78,27.66,27.66,35900.0,23.2002,23.2841,23.1835,23.1835,35900.0
2011-06-27 13:30:00,27.66,27.74,27.65,27.71,57700.0,23.1835,23.2505,23.1751,23.2254,57700.0
2011-06-27 14:00:00,27.72,27.87,27.72,27.83,80200.0,23.2338,23.3595,23.2338,23.326,80200.0
2011-06-27 14:30:00,27.83,27.92,27.83,27.91,64700.0,23.326,23.4014,23.326,23.393,64700.0
2011-06-27 15:00:00,27.9,27.97,27.9,27.95,96700.0,23.3846,23.4433,23.3846,23.4265,96700.0
2011-06-27 15:30:00,27.94,27.96,27.87,27.92,277800.0,23.4182,23.4349,23.3595,23.4014,277800.0
2011-06-28 09:30:00,27.97,28.18,27.87,28.16,72100.0,23.4433,23.6193,23.3595,23.6026,72100.0
2011-06-28 10:00:00,28.16,28.27,28.04,28.09,46500.0,23.6026,23.6947,23.502,23.5439,46500.0
2011-06-28 10:30:00,28.11,28.2,28.01,28.01,30400.0,23.5606,23.6361,23.4768,23.4768,30400.0
2011-06-28 11:00:00,28.01,28.03,27.98,27.99,47600.0,23.4768,23.4936,23.4517,23.4601,47600.0
2011-06-28 11:30:00,27.99,28.04,27.96,27.99,27900.0,23.4601,23.502,23.4349,23.4601,27900.0
2011-06-28 12:00:00,27.99,28.08,27.97,28.01,31300.0,23.4601,23.5355,23.4433,23.4768,31300.0
2011-06-28 12:30:00,28.01,28.02,27.99,28.01,31300.0,23.4768,23.4852,23.4601,23.4768,31300.0
2011-06-28 13:00:00,28.0,28.03,27.99,28.01,33000.0,23.4684,23.4936,23.4601,23.4768,33000.0
2011-06-28 13:30:00,28.0,28.03,27.98,28.01,42400.0,23.4684,23.4936,23.4517,23.4768,42400.0
2011-06-28 14:00:00,28.01,28.03,28.0,28.03,36200.0,23.4768,23.4936,23.4684,23.4936,36200.0
2011-06-28 14:30:00,28.04,28.08,28.02,28.03,45900.0,23.502,23.5355,23.4852,23.4936,45900.0
2011-06-28 15:00:00,28.04,28.04,27.97,28.02,71500.0,23.502,23.502,23.4433,23.4852,71500.0
2011-06-28 15:30:00,28.02,28.08,27.99,28.07,133300.0,23.4852,23.5355,23.4601,23.5271,133300.0
2011-06-29 09:30:00,28.25,28.3,27.99,28.07,54100.0,23.678,23.7199,23.4601,23.5271,54100.0
2011-06-29 10:00:00,28.11,28.19,27.99,28.19,43900.0,23.5606,23.6277,23.4601,23.6277,43900.0
2011-06-29 10:30:00,28.2,28.3,28.17,28.3,20400.0,23.6361,23.7199,23.6109,23.7199,20400.0
2011-06-29 11:00:00,28.3,28.44,28.3,28.37,30100.0,23.7199,23.8372,23.7199,23.7786,30100.0
2011-06-29 11:30:00,28.37,28.38,28.29,28.37,23400.0,23.7786,23.7869,23.7115,23.7786,23400.0
2011-06-29 12:00:00,28.39,28.42,28.36,28.36,13800.0,23.7953,23.8205,23.7702,23.7702,13800.0
2011-06-29 12:30:00,28.37,28.39,28.35,28.36,15500.0,23.7786,23.7953,23.7618,23.7702,15500.0
2011-06-29 13:00:00,28.37,28.42,28.35,28.38,20900.0,23.7786,23.8205,23.7618,23.7869,20900.0
2011-06-29 13:30:00,28.38,28.41,28.35,28.37,24700.0,23.7869,23.8121,23.7618,23.7786,24700.0
2011-06-29 14:00:00,28.37,28.39,28.25,28.28,56800.0,23.7786,23.7953,23.678,23.7031,56800.0
2011-06-29 14:30:00,28.28,28.33,28.21,28.31,36900.0,23.7031,23.745,23.6445,23.7283,36900.0
2011-06-29 15:00:00,28.31,28.33,28.27,28.32,181400.0,23.7283,23.745,23.6947,23.7367,181400.0
2011-06-29 15:30:00,28.32,28.38,28.22,28.24,324900.0,23.7367,23.7869,23.6528,23.6696,324900.0
2011-06-30 09:30:00,28.29,28.55,28.26,28.54,60400.0,23.7115,23.9294,23.6864,23.9211,60400.0
2011-06-30 10:00:00,28.54,28.76,28.52,28.76,57600.0,23.9211,24.1054,23.9043,24.1054,57600.0
2011-06-30 10:30:00,28.75,28.82,28.7,28.8,36100.0,24.0971,24.1557,24.0552,24.139,36100.0
2011-06-30 11:00:00,28.81,28.89,28.79,28.84,61400.0,24.1474,24.2144,24.1306,24.1725,61400.0
2011-06-30 11:30:00,28.85,28.95,28.85,28.93,45000.0,24.1809,24.2647,24.1809,24.2479,45000.0
2011-06-30 12:00:00,28.93,29.02,28.91,29.0,50400.0,24.2479,24.3234,24.2312,24.3066,50400.0
2011-06-30 12:30:00,29.0,29.0,28.96,28.98,27400.0,24.3066,24.3066,24.2731,24.2898,27400.0
2011-06-30 13:00:00,28.97,28.99,28.93,28.93,35600.0,24.2815,24.2982,24.2479,24.2479,35600.0
2011-06-30 13:30:00,28.93,29.01,28.91,28.98,28800.0,24.2479,24.315,24.2312,24.2898,28800.0
2011-06-30 14:00:00,28.99,29.02,28.98,28.98,36700.0,24.2982,24.3234,24.2898,24.2898,36700.0
2011-06-30 14:30:00,28.99,29.02,28.98,28.99,43100.0,24.2982,24.3234,24.2898,24.2982,43100.0
2011-06-30 15:00:00,28.99,29.01,28.97,29.0,77200.0,24.2982,24.315,24.2815,24.3066,77200.0
2011-06-30 15:30:00,29.0,29.01,28.92,28.94,356200.0,24.3066,24.315,24.2396,24.2563,356200.0
2011-07-01 09:30:00,31.26,32.5,31.01,32.13,2519400.0,26.2008,27.2402,25.9913,26.93,2519400.0
2011-07-01 10:00:00,32.16,32.35,32.09,32.26,834400.0,26.9552,27.1144,26.8965,27.039,834400.0
2011-07-01 10:30:00,32.26,32.81,32.15,32.55,670500.0,27.039,27.5,26.9468,27.2821,670500.0
2011-07-01 11:00:00,32.55,32.59,32.04,32.07,416900.0,27.2821,27.3156,26.8546,26.8798,416900.0
2011-07-01 11:30:00,32.05,32.47,32.02,32.39,594300.0,26.863,27.215,26.8378,27.148,594300.0
2011-07-01 12:00:00,32.4,32.5,32.26,32.46,497700.0,27.1563,27.2402,27.039,27.2066,497700.0
2011-07-01 12:30:00,32.47,32.6,32.44,32.5,253300.0,27.215,27.324,27.1899,27.2402,253300.0
2011-07-01 13:00:00,32.5,32.59,32.49,32.52,290200.0,27.2402,27.3156,27.2318,27.2569,290200.0
2011-07-01 13:30:00,32.52,33.14,32.51,32.93,568300.0,27.2569,27.7766,27.2485,27.6006,568300.0
2011-07-01 14:00:00,32.91,33.19,32.77,33.18,496000.0,27.5838,27.8185,27.4665,27.8101,496000.0
2011-07-01 14:30:00,33.18,33.78,33.12,33.6,531100.0,27.8101,28.313,27.7598,28.1621,531100.0
2011-07-01 15:00:00,33.6,33.72,33.17,33.23,704300.0,28.1621,28.2627,27.8017,27.852,704300.0
2011-07-01 15:30:00,33.24,33.27,32.9,32.95,879500.0,27.8604,27.8855,27.5754,27.6173,879500.0
2011-07-05 09:30:00,32.98,33.04,32.24,32.57,435600.0,27.6425,27.6928,27.0222,27.2988,435600.0
2011-07-05 10:00:00,32.6,32.6,32.22,32.36,541900.0,27.324,27.324,27.0055,27.1228,541900.0
2011-07-05 10:30:00,32.36,32.42,32.31,32.38,244600.0,27.1228,27.1731,27.0809,27.1396,244600.0
2011-07-05 11:00:00,32.38,32.48,32.28,32.28,441200.0,27.1396,27.2234,27.0558,27.0558,441200.0
2011-07-05 11:30:00,32.28,32.41,32.23,32.39,208500.0,27.0558,27.1647,27.0139,27.148,208500.0
2011-07-05 12:00:00,32.39,32.41,32.36,32.39,96000.0,27.148,27.1647,27.1228,27.148,96000.0
2011-07-05 12:30:00,32.38,32.38,32.28,32.29,139600.0,27.1396,27.1396,27.0558,27.0641,139600.0
2011-07-05 13:00:00,32.29,32.5,32.29,32.5,183800.0,27.0641,27.2402,27.0641,27.2402,183800.0
2011-07-05 13:30:00,32.5,32.51,32.4,32.44,201500.0,27.2402,27.2485,27.1563,27.1899,201500.0
2011-07-05 14:00:00,32.44,32.48,32.36,32.45,332900.0,27.1899,27.2234,27.1228,27.1983,332900.0
2011-07-05 14:30:00,32.45,32.6,32.43,32.57,164400.0,27.1983,27.324,27.1815,27.2988,164400.0
2011-07-05 15:00:00,32.57,32.64,32.55,32.62,229000.0,27.2988,27.3575,27.2821,27.3407,229000.0
2011-07-05 15:30:00,32.62,32.65,32.52,32.58,314600.0,27.3407,27.3659,27.2569,27.3072,314600.0
2011-07-06 09:30:00,32.64,32.64,32.3,32.47,135500.0,27.3575,27.3575,27.0725,27.215,135500.0
2011-07-06 10:00:00,32.45,32.57,32.45,32.5,190700.0,27.1983,27.2988,27.1983,27.2402,190700.0
2011-07-06 10:30:00,32.5,32.6,32.48,32.55,124100.0,27.2402,27.324,27.2234,27.2821,124100.0
2011-07-06 11:00:00,32.55,32.66,32.47,32.56,109000.0,27.2821,27.3743,27.215,27.2905,109000.0
2011-07-06 11:30:00,32.57,32.75,32.56,32.65,66100.0,27.2988,27.4497,27.2905,27.3659,66100.0
2011-07-06 12:00:00,32.65,32.66,32.48,32.51,60600.0,27.3659,27.3743,27.2234,27.2485,60600.0
2011-07-06 12:30:00,32.51,32.59,32.44,32.57,53800.0,27.2485,27.3156,27.1899,27.2988,53800.0
2011-07-06 13:00:00,32.58,32.58,32.47,32.5,63100.0,27.3072,27.3072,27.215,27.2402,63100.0
2011-07-06 13:30:00,32.5,32.51,32.4,32.46,108200.0,27.2402,27.2485,27.1563,27.2066,108200.0
2011-07-06 14:00:00,32.46,32.5,32.4,32.5,106400.0,27.2066,27.2402,27.1563,27.2402,106400.0
2011-07-06 14:30:00,32.5,32.51,32.44,32.44,234700.0,27.2402,27.2485,27.1899,27.1899,234700.0
2011-07-06 15:00:00,32.44,32.49,32.43,32.46,210200.0,27.1899,27.2318,27.1815,27.2066,210200.0
2011-07-06 15:30:00,32.45,32.53,32.39,32.52,700700.0,27.1983,27.2653,27.148,27.2569,700700.0
2011-07-07 09:30:00,32.89,32.9,32.57,32.65,129300.0,27.567,27.5754,27.2988,27.3659,129300.0
2011-07-07 10:00:00,32.65,32.69,32.52,32.61,162100.0,27.3659,27.3994,27.2569,27.3324,162100.0
2011-07-07 10:30:00,32.6,32.62,32.55,32.58,157600.0,27.324,27.3407,27.2821,27.3072,157600.0
2011-07-07 11:00:00,32.57,32.6,32.48,32.5,87000.0,27.2988,27.324,27.2234,27.2402,87000.0
2011-07-07 11:30:00,32.5,32.54,32.45,32.48,191300.0,27.2402,27.2737,27.1983,27.2234,191300.0
2011-07-07 12:00:00,32.48,32.5,32.43,32.45,118100.0,27.2234,27.2402,27.1815,27.1983,118100.0
2011-07-07 12:30:00,32.46,32.51,32.41,32.41,167700.0,27.2066,27.2485,27.1647,27.1647,167700.0
2011-07-07 13:00:00,32.42,32.51,32.38,32.49,134400.0,27.1731,27.2485,27.1396,27.2318,134400.0
2011-07-07 13:30:00,32.5,32.63,32.49,32.51,104700.0,27.2402,27.3491,27.2318,27.2485,104700.0
2011-07-07 14:00:00,32.52,32.59,32.48,32.56,140200.0,27.2569,27.3156,27.2234,27.2905,140200.0
2011-07-07 14:30:00,32.57,32.6,32.55,32.55,111100.0,27.2988,27.324,27.2821,27.2821,111100.0
2011-07-07 15:00:00,32.55,32.59,32.54,32.56,157400.0,27.2821,27.3156,27.2737,27.2905,157400.0
2011-07-07 15:30:00,32.56,32.57,32.46,32.5,359800.0,27.2905,27.2988,27.2066,27.2402,359800.0
2011-07-08 09:30:00,32.13,32.32,32.11,32.26,160100.0,26.93,27.0893,26.9133,27.039,160100.0
2011-07-08 10:00:00,32.26,32.29,32.21,32.27,156100.0,27.039,27.0641,26.9971,27.0474,156100.0
2011-07-08 10:30:00,32.27,32.32,32.21,32.27,224300.0,27.0474,27.0893,26.9971,27.0474,224300.0
2011-07-08 11:00:00,32.27,32.28,32.13,32.13,158900.0,27.0474,27.0558,26.93,26.93,158900.0
2011-07-08 11:30:00,32.14,32.2,32.1,32.15,210800.0,26.9384,26.9887,26.9049,26.9468,210800.0
2011-07-08 12:00:00,32.16,32.16,32.03,32.15,131700.0,26.9552,26.9552,26.8462,26.9468,131700.0
2011-07-08 12:30:00,32.17,32.25,32.15,32.17,56800.0,26.9636,27.0306,26.9468,26.9636,56800.0
2011-07-08 13:00:00,32.16,32.21,32.12,32.21,112500.0,26.9552,26.9971,26.9217,26.9971,112500.0
2011-07-08 13:30:00,32.21,32.23,32.18,32.21,171100.0,26.9971,27.0139,26.972,26.9971,171100.0
2011-07-08 14:00:00,32.21,32.22,32.11,32.19,160800.0,26.9971,27.0055,26.9133,26.9803,160800.0
2011-07-08 14:30:00,32.2,32.21,32.13,32.17,261700.0,26.9887,26.9971,26.93,26.9636,261700.0
2011-07-08 15:00:00,32.18,32.23,32.14,32.22,276100.0,26.972,27.0139,26.9384,27.0055,276100.0
2011-07-08 15:30:00,32.21,32.25,32.15,32.22,425100.0,26.9971,27.0306,26.9468,27.0055,425100.0
2011-07-11 09:30:00,31.8,31.99,31.65,31.75,188900.0,26.6534,26.8127,26.5277,26.6115,188900.0
2011-07-11 10:00:00,31.74,31.82,31.65,31.71,170100.0,26.6032,26.6702,26.5277,26.578,170100.0
2011-07-11 10:30:00,31.7,31.71,31.59,31.6,138100.0,26.5696,26.578,26.4774,26.4858,138100.0
2011-07-11 11:00:00,31.6,31.66,31.51,31.66,97800.0,26.4858,26.5361,26.4104,26.5361,97800.0
2011-07-11 11:30:00,31.65,31.67,31.59,31.6,61800.0,26.5277,26.5445,26.4774,26.4858,61800.0
2011-07-11 12:00:00,31.6,31.62,31.56,31.57,52000.0,26.4858,26.5026,26.4523,26.4607,52000.0
2011-07-11 12:30:00,31.58,31.6,31.55,31.57,40900.0,26.4691,26.4858,26.4439,26.4607,40900.0
2011-07-11 13:00:00,31.57,31.62,31.54,31.61,63700.0,26.4607,26.5026,26.4355,26.4942,63700.0
2011-07-11 13:30:00,31.61,31.65,31.6,31.63,77600.0,26.4942,26.5277,26.4858,26.511,77600.0
2011-07-11 14:00:00,31.62,31.62,31.54,31.55,83700.0,26.5026,26.5026,26.4355,26.4439,83700.0
2011-07-11 14:30:00,31.55,31.56,31.46,31.46,82300.0,26.4439,26.4523,26.3685,26.3685,82300.0
2011-07-11 15:00:00,31.46,31.47,31.32,31.37,108100.0,26.3685,26.3769,26.2511,26.293,108100.0
2011-07-11 15:30:00,31.37,31.4,31.29,31.4,238200.0,26.293,26.3182,26.226,26.3182,238200.0
2011-07-12 09:30:00,31.25,31.43,31.14,31.33,113700.0,26.1925,26.3433,26.1003,26.2595,113700.0
2011-07-12 10:00:00,31.33,31.56,31.3,31.47,61600.0,26.2595,26.4523,26.2344,26.3769,61600.0
2011-07-12 10:30:00,31.48,31.54,31.39,31.42,43100.0,26.3852,26.4355,26.3098,26.3349,43100.0
2011-07-12 11:00:00,31.4,31.51,31.26,31.48,71100.0,26.3182,26.4104,26.2008,26.3852,71100.0
2011-07-12 11:30:00,31.5,31.66,31.45,31.63,46600.0,26.402,26.5361,26.3601,26.511,46600.0
2011-07-12 12:00:00,31.63,31.66,31.55,31.55,28700.0,26.511,26.5361,26.4439,26.4439,28700.0
2011-07-12 12:30:00,31.56,31.59,31.5,31.51,29100.0,26.4523,26.4774,26.402,26.4104,29100.0
2011-07-12 13:00:00,31.51,31.55,31.45,31.45,47500.0,26.4104,26.4439,26.3601,26.3601,47500.0
2011-07-12 13:30:00,31.46,31.51,31.44,31.5,62300.0,26.3685,26.4104,26.3517,26.402,62300.0
2011-07-12 14:00:00,31.51,31.71,31.5,31.69,45400.0,26.4104,26.578,26.402,26.5613,45400.0
2011-07-12 14:30:00,31.69,31.71,31.5,31.5,38200.0,26.5613,26.578,26.402,26.402,38200.0
2011-07-12 15:00:00,31.51,31.54,31.44,31.45,104100.0,26.4104,26.4355,26.3517,26.3601,104100.0
2011-07-12 15:30:00,31.46,31.46,31.29,31.39,254300.0,26.3685,26.3685,26.226,26.3098,254300.0
2011-07-13 09:30:00,31.63,31.79,31.43,31.43,63900.0,26.511,26.6451,26.3433,26.3433,63900.0
2011-07-13 10:00:00,31.44,31.93,31.44,31.81,92700.0,26.3517,26.7624,26.3517,26.6618,92700.0
2011-07-13 10:30:00,31.82,31.92,31.81,31.82,48600.0,26.6702,26.754,26.6618,26.6702,48600.0
2011-07-13 11:00:00,31.82,31.89,31.76,31.89,43600.0,26.6702,26.7289,26.6199,26.7289,43600.0
2011-07-13 11:30:00,31.87,31.93,31.83,31.91,39400.0,26.7121,26.7624,26.6786,26.7456,39400.0
2011-07-13 12:00:00,31.91,31.91,31.82,31.82,50400.0,26.7456,26.7456,26.6702,26.6702,50400.0
2011-07-13 12:30:00,31.83,31.85,31.77,31.79,24600.0,26.6786,26.6954,26.6283,26.6451,24600.0
2011-07-13 13:00:00,31.78,31.78,31.64,31.66,25600.0,26.6367,26.6367,26.5193,26.5361,25600.0
2011-07-13 13:30:00,31.66,31.71,31.56,31.57,31500.0,26.5361,26.578,26.4523,26.4607,31500.0
2011-07-13 14:00:00,31.58,31.6,31.43,31.45,69100.0,26.4691,26.4858,26.3433,26.3601,69100.0
2011-07-13 14:30:00,31.44,31.51,31.44,31.5,59400.0,26.3517,26.4104,26.3517,26.402,59400.0
2011-07-13 15:00:00,31.5,31.5,31.39,31.42,113200.0,26.402,26.402,26.3098,26.3349,113200.0
2011-07-13 15:30:00,31.41,31.48,31.33,31.41,151900.0,26.3266,26.3852,26.2595,26.3266,151900.0
2011-07-14 09:30:00,31.43,31.64,31.26,31.57,50700.0,26.3433,26.5193,26.2008,26.4607,50700.0
2011-07-14 10:00:00,31.59,31.63,31.47,31.59,35600.0,26.4774,26.511,26.3769,26.4774,35600.0
2011-07-14 10:30:00,31.59,31.61,31.17,31.2,71200.0,26.4774,26.4942,26.1254,26.1506,71200.0
2011-07-14 11:00:00,31.19,31.35,31.18,31.33,58200.0,26.1422,26.2763,26.1338,26.2595,58200.0
2011-07-14 11:30:00,31.33,31.33,31.18,31.24,46900.0,26.2595,26.2595,26.1338,26.1841,46900.0
2011-07-14 12:00:00,31.24,31.25,31.04,31.08,64900.0,26.1841,26.1925,26.0164,26.05,64900.0
2011-07-14 12:30:00,31.1,31.19,31.06,31.08,52400.0,26.0667,26.1422,26.0332,26.05,52400.0
2011-07-14 13:00:00,31.08,31.1,30.85,30.96,57200.0,26.05,26.0667,25.8572,25.9494,57200.0
2011-07-14 13:30:00,30.98,31.22,30.95,31.08,78700.0,25.9662,26.1673,25.941,26.05,78700.0
2011-07-14 14:00:00,31.09,31.2,31.04,31.1,93100.0,26.0584,26.1506,26.0164,26.0667,93100.0
2011-07-14 14:30:00,31.1,31.14,30.99,31.04,50200.0,26.0667,26.1003,25.9745,26.0164,50200.0
2011-07-14 15:00:00,31.04,31.09,30.97,31.0,94000.0,26.0164,26.0584,25.9578,25.9829,94000.0
2011-07-14 15:30:00,31.0,31.11,30.97,31.08,248600.0,25.9829,26.0751,25.9578,26.05,248600.0
2011-07-15 09:30:00,31.28,31.28,30.93,31.01,77600.0,26.2176,26.2176,25.9243,25.9913,77600.0
2011-07-15 10:00:00,31.02,31.15,30.83,30.96,104400.0,25.9997,26.1086,25.8404,25.9494,104400.0
2011-07-15 10:30:00,30.97,31.06,30.86,30.9,43600.0,25.9578,26.0332,25.8656,25.8991,43600.0
2011-07-15 11:00:00,30.88,30.93,30.81,30.84,70100.0,25.8823,25.9243,25.8237,25.8488,70100.0
2011-07-15 11:30:00,30.86,30.91,30.68,30.68,39700.0,25.8656,25.9075,25.7147,25.7147,39700.0
2011-07-15 12:00:00,30.68,30.85,30.68,30.8,59300.0,25.7147,25.8572,25.7147,25.8153,59300.0
2011-07-15 12:30:00,30.8,30.84,30.73,30.75,69100.0,25.8153,25.8488,25.7566,25.7734,69100.0
2011-07-15 13:00:00,30.76,30.86,30.74,30.82,60100.0,25.7818,25.8656,25.765,25.8321,60100.0
2011-07-15 13:30:00,30.83,30.84,30.73,30.75,84300.0,25.8404,25.8488,25.7566,25.7734,84300.0
2011-07-15 14:00:00,30.74,30.85,30.74,30.76,89600.0,25.765,25.8572,25.765,25.7818,89600.0
2011-07-15 14:30:00,30.76,30.77,30.71,30.73,63500.0,25.7818,25.7901,25.7399,25.7566,63500.0
2011-07-15 15:00:00,30.73,30.92,30.73,30.91,59000.0,25.7566,25.9159,25.7566,25.9075,59000.0
2011-07-15 15:30:00,30.91,30.94,30.81,30.92,191700.0,25.9075,25.9326,25.8237,25.9159,191700.0
2011-07-18 09:30:00,30.68,30.68,30.2,30.22,72700.0,25.7147,25.7147,25.3124,25.3292,72700.0
2011-07-18 10:00:00,30.22,30.27,29.9,29.95,117300.0,25.3292,25.3711,25.0609,25.1029,117300.0
2011-07-18 10:30:00,29.95,29.98,29.73,29.82,76000.0,25.1029,25.128,24.9185,24.9939,76000.0
2011-07-18 11:00:00,29.82,30.04,29.82,30.02,62900.0,24.9939,25.1783,24.9939,25.1615,62900.0
2011-07-18 11:30:00,30.02,30.03,29.79,29.8,52800.0,25.1615,25.1699,24.9688,24.9771,52800.0
2011-07-18 12:00:00,29.8,29.83,29.71,29.73,66800.0,24.9771,25.0023,24.9017,24.9185,66800.0
2011-07-18 12:30:00,29.73,29.77,29.7,29.75,36900.0,24.9185,24.952,24.8933,24.9352,36900.0
2011-07-18 13:00:00,29.75,29.76,29.69,29.75,27700.0,24.9352,24.9436,24.8849,24.9352,27700.0
2011-07-18 13:30:00,29.75,29.94,29.75,29.93,38000.0,24.9352,25.0945,24.9352,25.0861,38000.0
2011-07-18 14:00:00,29.93,30.03,29.9,30.02,64100.0,25.0861,25.1699,25.0609,25.1615,64100.0
2011-07-18 14:30:00,30.02,30.02,29.92,29.96,59800.0,25.1615,25.1615,25.0777,25.1112,59800.0
2011-07-18 15:00:00,29.96,30.07,29.96,30.05,86200.0,25.1112,25.2034,25.1112,25.1867,86200.0
2011-07-18 15:30:00,30.06,30.12,30.02,30.03,162400.0,25.1951,25.2453,25.1615,25.1699,162400.0
2011-07-19 09:30:00,30.36,30.65,30.36,30.57,43200.0,25.4465,25.6896,25.4465,25.6225,43200.0
2011-07-19 10:00:00,30.58,30.7,30.57,30.61,49800.0,25.6309,25.7315,25.6225,25.656,49800.0
2011-07-19 10:30:00,30.62,30.7,30.48,30.49,37500.0,25.6644,25.7315,25.5471,25.5555,37500.0
2011-07-19 11:00:00,30.5,30.5,30.34,30.44,37000.0,25.5638,25.5638,25.4297,25.5136,37000.0
2011-07-19 11:30:00,30.42,30.47,30.24,30.26,26400.0,25.4968,25.5387,25.3459,25.3627,26400.0
2011-07-19 12:00:00,30.26,30.35,30.21,30.28,39500.0,25.3627,25.4381,25.3208,25.3794,39500.0
2011-07-19 12:30:00,30.29,30.32,30.18,30.19,38900.0,25.3878,25.413,25.2956,25.304,38900.0
2011-07-19 13:00:00,30.19,30.2,30.09,30.2,39200.0,25.304,25.3124,25.2202,25.3124,39200.0
2011-07-19 13:30:00,30.19,30.29,30.15,30.17,136500.0,25.304,25.3878,25.2705,25.2873,136500.0
2011-07-19 14:00:00,30.18,30.22,30.15,30.2,58600.0,25.2956,25.3292,25.2705,25.3124,58600.0
2011-07-19 14:30:00,30.2,30.38,30.2,30.37,99800.0,25.3124,25.4633,25.3124,25.4549,99800.0
2011-07-19 15:00:00,30.37,30.55,30.37,30.39,91000.0,25.4549,25.6058,25.4549,25.4716,91000.0
2011-07-19 15:30:00,30.4,30.4,30.28,30.35,141500.0,25.48,25.48,25.3794,25.4381,141500.0
2011-07-20 09:30:00,30.49,30.49,30.28,30.45,46600.0,25.5555,25.5555,25.3794,25.5219,46600.0
2011-07-20 10:00:00,30.42,30.46,30.25,30.34,58000.0,25.4968,25.5303,25.3543,25.4297,58000.0
2011-07-20 10:30:00,30.34,30.47,30.32,30.47,30000.0,25.4297,25.5387,25.413,25.5387,30000.0
2011-07-20 11:00:00,30.48,30.5,30.45,30.49,43200.0,25.5471,25.5638,25.5219,25.5555,43200.0
2011-07-20 11:30:00,30.48,30.51,30.39,30.43,28600.0,25.5471,25.5722,25.4716,25.5052,28600.0
2011-07-20 12:00:00,30.45,30.47,30.37,30.4,62100.0,25.5219,25.5387,25.4549,25.48,62100.0
2011-07-20 12:30:00,30.4,30.45,30.34,30.44,29200.0,25.48,25.5219,25.4297,25.5136,29200.0
2011-07-20 13:00:00,30.44,30.53,30.42,30.53,20600.0,25.5136,25.589,25.4968,25.589,20600.0
2011-07-20 13:30:00,30.54,30.56,30.5,30.56,19600.0,25.5974,25.6141,25.5638,25.6141,19600.0
2011-07-20 14:00:00,30.57,30.64,30.56,30.64,19000.0,25.6225,25.6812,25.6141,25.6812,19000.0
2011-07-20 14:30:00,30.64,30.64,30.47,30.5,39900.0,25.6812,25.6812,25.5387,25.5638,39900.0
2011-07-20 15:00:00,30.51,30.54,30.46,30.47,46200.0,25.5722,25.5974,25.5303,25.5387,46200.0
2011-07-20 15:30:00,30.48,30.6,30.47,30.54,149800.0,25.5471,25.6477,25.5387,25.5974,149800.0
2011-07-21 09:30:00,30.64,30.89,30.43,30.66,62800.0,25.6812,25.8907,25.5052,25.6979,62800.0
2011-07-21 10:00:00,30.67,30.93,30.65,30.93,71200.0,25.7063,25.9243,25.6896,25.9243,71200.0
2011-07-21 10:30:00,30.93,30.96,30.7,30.76,78100.0,25.9243,25.9494,25.7315,25.7818,78100.0
2011-07-21 11:00:00,30.75,30.84,30.7,30.71,63800.0,25.7734,25.8488,25.7315,25.7399,63800.0
2011-07-21 11:30:00,30.71,30.71,30.43,30.44,62800.0,25.7399,25.7399,25.5052,25.5136,62800.0
2011-07-21 12:00:00,30.44,30.47,30.34,30.38,80500.0,25.5136,25.5387,25.4297,25.4633,80500.0
2011-07-21 12:30:00,30.39,30.64,30.39,30.61,56100.0,25.4716,25.6812,25.4716,25.656,56100.0
2011-07-21 13:00:00,30.59,30.7,30.54,30.68,52300.0,25.6393,25.7315,25.5974,25.7147,52300.0
2011-07-21 13:30:00,30.68,30.7,30.62,30.63,32100.0,25.7147,25.7315,25.6644,25.6728,32100.0
2011-07-21 14:00:00,30.64,30.65,30.53,30.59,38500.0,25.6812,25.6896,25.589,25.6393,38500.0
2011-07-21 14:30:00,30.58,30.66,30.57,30.66,51300.0,25.6309,25.6979,25.6225,25.6979,51300.0
2011-07-21 15:00:00,30.66,30.69,30.6,30.66,79100.0,25.6979,25.7231,25.6477,25.6979,79100.0
2011-07-21 15:30:00,30.66,30.66,30.55,30.6,135200.0,25.6979,25.6979,25.6058,25.6477,135200.0
2011-07-22 09:30:00,30.76,30.76,30.2,30.28,62700.0,25.7818,25.7818,25.3124,25.3794,62700.0
2011-07-22 10:00:00,30.28,30.36,30.04,30.11,98300.0,25.3794,25.4465,25.1783,25.237,98300.0
2011-07-22 10:30:00,30.11,30.22,30.07,30.16,54600.0,25.237,25.3292,25.2034,25.2789,54600.0
2011-07-22 11:00:00,30.18,30.28,30.16,30.2,59800.0,25.2956,25.3794,25.2789,25.3124,59800.0
2011-07-22 11:30:00,30.2,30.24,30.13,30.13,65900.0,25.3124,25.3459,25.2537,25.2537,65900.0
2011-07-22 12:00:00,30.13,30.29,30.06,30.26,72800.0,25.2537,25.3878,25.1951,25.3627,72800.0
2011-07-22 12:30:00,30.27,30.35,30.2,30.24,62900.0,25.3711,25.4381,25.3124,25.3459,62900.0
2011-07-22 13:00:00,30.24,30.25,30.21,30.22,24400.0,25.3459,25.3543,25.3208,25.3292,24400.0
2011-07-22 13:30:00,30.23,30.23,30.14,30.18,40500.0,25.3375,25.3375,25.2621,25.2956,40500.0
2011-07-22 14:00:00,30.18,30.19,30.15,30.17,33300.0,25.2956,25.304,25.2705,25.2873,33300.0
2011-07-22 14:30:00,30.16,30.18,30.11,30.12,71500.0,25.2789,25.2956,25.237,25.2453,71500.0
2011-07-22 15:00:00,30.12,30.13,30.07,30.07,77600.0,25.2453,25.2537,25.2034,25.2034,77600.0
2011-07-22 15:30:00,30.08,30.12,30.05,30.11,151200.0,25.2118,25.2453,25.1867,25.237,151200.0
2011-07-25 09:30:00,29.82,30.18,29.78,30.15,67700.0,24.9939,25.2956,24.9604,25.2705,67700.0
2011-07-25 10:00:00,30.17,30.44,30.17,30.36,89800.0,25.2873,25.5136,25.2873,25.4465,89800.0
2011-07-25 10:30:00,30.32,30.46,30.26,30.31,80600.0,25.413,25.5303,25.3627,25.4046,80600.0
2011-07-25 11:00:00,30.32,30.53,30.31,30.52,55100.0,25.413,25.589,25.4046,25.5806,55100.0
2011-07-25 11:30:00,30.53,30.56,30.4,30.4,46100.0,25.589,25.6141,25.48,25.48,46100.0
2011-07-25 12:00:00,30.4,30.46,30.39,30.43,27600.0,25.48,25.5303,25.4716,25.5052,27600.0
2011-07-25 12:30:00,30.43,30.63,30.42,30.6,25600.0,25.5052,25.6728,25.4968,25.6477,25600.0
2011-07-25 13:00:00,30.61,30.61,30.51,30.53,34200.0,25.656,25.656,25.5722,25.589,34200.0
2011-07-25 13:30:00,30.53,30.53,30.41,30.45,35400.0,25.589,25.589,25.4884,25.5219,35400.0
2011-07-25 14:00:00,30.44,30.53,30.44,30.51,40100.0,25.5136,25.589,25.5136,25.5722,40100.0
2011-07-25 14:30:00,30.51,30.53,30.4,30.45,48100.0,25.5722,25.589,25.48,25.5219,48100.0
2011-07-25 15:00:00,30.44,30.5,30.3,30.5,167700.0,25.5136,25.5638,25.3962,25.5638,167700.0
2011-07-25 15:30:00,30.51,30.73,30.5,30.52,170000.0,25.5722,25.7566,25.5638,25.5806,170000.0
2011-07-26 09:30:00,30.43,30.47,29.85,29.87,71800.0,25.5052,25.5387,25.019,25.0358,71800.0
2011-07-26 10:00:00,29.88,29.99,29.75,29.99,74500.0,25.0442,25.1364,24.9352,25.1364,74500.0
2011-07-26 10:30:00,29.98,30.04,29.94,29.99,80200.0,25.128,25.1783,25.0945,25.1364,80200.0
2011-07-26 11:00:00,30.0,30.1,29.96,30.02,105500.0,25.1448,25.2286,25.1112,25.1615,105500.0
2011-07-26 11:30:00,30.03,30.04,29.94,29.96,34200.0,25.1699,25.1783,25.0945,25.1112,34200.0
2011-07-26 12:00:00,29.96,30.14,29.93,30.09,37400.0,25.1112,25.2621,25.0861,25.2202,37400.0
2011-07-26 12:30:00,30.08,30.08,29.89,29.93,31200.0,25.2118,25.2118,25.0526,25.0861,31200.0
2011-07-26 13:00:00,29.94,30.07,29.82,29.9,133800.0,25.0945,25.2034,24.9939,25.0609,133800.0
2011-07-26 13:30:00,29.9,29.93,29.85,29.93,59700.0,25.0609,25.0861,25.019,25.0861,59700.0
2011-07-26 14:00:00,29.94,30.05,29.93,30.0,68000.0,25.0945,25.1867,25.0861,25.1448,68000.0
2011-07-26 14:30:00,30.0,30.05,29.99,29.99,51300.0,25.1448,25.1867,25.1364,25.1364,51300.0
2011-07-26 15:00:00,29.99,30.03,29.98,29.99,64100.0,25.1364,25.1699,25.128,25.1364,64100.0
2011-07-26 15:30:00,29.99,30.05,29.89,29.89,270000.0,25.1364,25.1867,25.0526,25.0526,270000.0
2011-07-27 09:30:00,29.81,29.81,29.39,29.41,127700.0,24.9855,24.9855,24.6335,24.6503,127700.0
2011-07-27 10:00:00,29.41,29.48,29.0,29.01,114000.0,24.6503,24.7089,24.3066,24.315,114000.0
2011-07-27 10:30:00,29.02,29.2,28.99,29.15,97600.0,24.3234,24.4742,24.2982,24.4323,97600.0
2011-07-27 11:00:00,29.14,29.27,29.12,29.23,85100.0,24.4239,24.5329,24.4072,24.4994,85100.0
2011-07-27 11:30:00,29.22,29.29,29.0,29.01,75000.0,24.491,24.5497,24.3066,24.315,75000.0
2011-07-27 12:00:00,29.02,29.15,29.01,29.05,114700.0,24.3234,24.4323,24.315,24.3485,114700.0
2011-07-27 12:30:00,29.05,29.1,29.0,29.0,75600.0,24.3485,24.3904,24.3066,24.3066,75600.0
2011-07-27 13:00:00,29.01,29.08,28.97,29.0,85000.0,24.315,24.3737,24.2815,24.3066,85000.0
2011-07-27 13:30:00,29.0,29.04,28.96,28.97,111100.0,24.3066,24.3401,24.2731,24.2815,111100.0
2011-07-27 14:00:00,28.98,28.99,28.82,28.83,105900.0,24.2898,24.2982,24.1557,24.1641,105900.0
2011-07-27 14:30:00,28.83,28.83,28.55,28.61,95700.0,24.1641,24.1641,23.9294,23.9797,95700.0
2011-07-27 15:00:00,28.61,28.74,28.52,28.73,145800.0,23.9797,24.0887,23.9043,24.0803,145800.0
2011-07-27 15:30:00,28.73,28.9,28.71,28.83,330900.0,24.0803,24.2228,24.0635,24.1641,330900.0
2011-07-28 09:30:00,24.64,25.65,24.49,25.64,1415500.0,20.6522,21.4988,20.5265,21.4904,1415500.0
2011-07-28 10:00:00,25.65,25.82,25.09,25.11,704600.0,21.4988,21.6413,21.0294,21.0462,704600.0
2011-07-28 10:30:00,25.1,25.3,25.0,25.01,1220500.0,21.0378,21.2054,20.954,20.9624,1220500.0
2011-07-28 11:00:00,25.0,25.2,24.97,25.07,625700.0,20.954,21.1216,20.9288,21.0126,625700.0
2011-07-28 11:30:00,25.06,25.07,24.38,24.48,637900.0,21.0043,21.0126,20.4343,20.5181,637900.0
2011-07-28 12:00:00,24.47,24.77,24.3,24.57,512200.0,20.5097,20.7612,20.3673,20.5936,512200.0
2011-07-28 12:30:00,24.57,24.61,24.44,24.61,452700.0,20.5936,20.6271,20.4846,20.6271,452700.0
2011-07-28 13:00:00,24.62,24.92,24.52,24.79,410100.0,20.6355,20.8869,20.5517,20.778,410100.0
2011-07-28 13:30:00,24.8,24.82,24.69,24.75,407900.0,20.7863,20.8031,20.6941,20.7444,407900.0
2011-07-28 14:00:00,24.76,24.8,24.7,24.73,524900.0,20.7528,20.7863,20.7025,20.7277,524900.0
2011-07-28 14:30:00,24.73,24.91,24.72,24.83,640300.0,20.7277,20.8785,20.7193,20.8115,640300.0
2011-07-28 15:00:00,24.81,24.94,24.78,24.91,534500.0,20.7947,20.9037,20.7696,20.8785,534500.0
2011-07-28 15:30:00,24.91,25.02,24.9,24.96,843700.0,20.8785,20.9707,20.8702,20.9204,843700.0
2011-07-29 09:30:00,24.49,24.53,24.06,24.45,387500.0,20.5265,20.56,20.1661,20.493,387500.0
2011-07-29 10:00:00,24.45,24.53,24.39,24.51,224600.0,20.493,20.56,20.4427,20.5433,224600.0
2011-07-29 10:30:00,24.52,24.67,24.45,24.63,178700.0,20.5517,20.6774,20.493,20.6439,178700.0
2011-07-29 11:00:00,24.63,24.9,24.57,24.76,191300.0,20.6439,20.8702,20.5936,20.7528,191300.0
2011-07-29 11:30:00,24.76,24.77,24.53,24.57,220700.0,20.7528,20.7612,20.56,20.5936,220700.0
2011-07-29 12:00:00,24.58,24.63,24.52,24.61,112700.0,20.6019,20.6439,20.5517,20.6271,112700.0
2011-07-29 12:30:00,24.61,24.64,24.55,24.6,136800.0,20.6271,20.6522,20.5768,20.6187,136800.0
2011-07-29 13:00:00,24.59,24.62,24.55,24.62,91900.0,20.6103,20.6355,20.5768,20.6355,91900.0
2011-07-29 13:30:00,24.61,24.72,24.59,24.7,147700.0,20.6271,20.7193,20.6103,20.7025,147700.0
2011-07-29 14:00:00,24.71,24.72,24.67,24.71,171200.0,20.7109,20.7193,20.6774,20.7109,171200.0
2011-07-29 14:30:00,24.71,24.85,24.71,24.84,160100.0,20.7109,20.8282,20.7109,20.8199,160100.0
2011-07-29 15:00:00,24.84,24.9,24.8,24.88,246600.0,20.8199,20.8702,20.7863,20.8534,246600.0
2011-07-29 15:30:00,24.88,24.9,24.82,24.85,554700.0,20.8534,20.8702,20.8031,20.8282,554700.0
2011-08-01 09:30:00,24.46,25.21,24.46,24.71,516500.0,20.5014,21.13,20.5014,20.7109,516500.0
2011-08-01 10:00:00,24.68,24.85,24.2,24.75,367400.0,20.6858,20.8282,20.2834,20.7444,367400.0
2011-08-01 10:30:00,24.76,24.79,24.57,24.58,341700.0,20.7528,20.778,20.5936,20.6019,341700.0
2011-08-01 11:00:00,24.58,24.58,24.27,24.43,473000.0,20.6019,20.6019,20.3421,20.4762,473000.0
2011-08-01 11:30:00,24.42,24.52,24.07,24.08,453800.0,20.4678,20.5517,20.1745,20.1829,453800.0
2011-08-01 12:00:00,24.07,24.11,23.87,24.08,305300.0,20.1745,20.208,20.0069,20.1829,305300.0
2011-08-01 12:30:00,24.09,24.27,24.09,24.17,452600.0,20.1912,20.3421,20.1912,20.2583,452600.0
2011-08-01 13:00:00,24.17,24.25,24.16,24.2,109900.0,20.2583,20.3254,20.2499,20.2834,109900.0
2011-08-01 13:30:00,24.2,24.24,24.18,24.22,130300.0,20.2834,20.317,20.2667,20.3002,130300.0
2011-08-01 14:00:00,24.22,24.27,24.19,24.21,131500.0,20.3002,20.3421,20.2751,20.2918,131500.0
2011-08-01 14:30:00,24.2,24.45,24.2,24.43,162200.0,20.2834,20.493,20.2834,20.4762,162200.0
2011-08-01 15:00:00,24.43,24.53,24.43,24.52,259300.0,20.4762,20.56,20.4762,20.5517,259300.0
2011-08-01 15:30:00,24.52,24.64,24.49,24.6,612200.0,20.5517,20.6522,20.5265,20.6187,612200.0
2011-08-02 09:30:00,24.25,24.47,24.04,24.46,314500.0,20.3254,20.5097,20.1493,20.5014,314500.0
2011-08-02 10:00:00,24.46,24.62,24.42,24.51,270800.0,20.5014,20.6355,20.4678,20.5433,270800.0
2011-08-02 10:30:00,24.51,24.53,24.23,24.25,169000.0,20.5433,20.56,20.3086,20.3254,169000.0
2011-08-02 11:00:00,24.26,24.33,24.13,24.14,137300.0,20.3337,20.3924,20.2248,20.2332,137300.0
2011-08-02 11:30:00,24.15,24.21,24.06,24.2,155300.0,20.2415,20.2918,20.1661,20.2834,155300.0
2011-08-02 12:00:00,24.2,24.29,24.16,24.25,151000.0,20.2834,20.3589,20.2499,20.3254,151000.0
2011-08-02 12:30:00,24.25,24.28,23.94,23.98,181100.0,20.3254,20.3505,20.0655,20.099,181100.0
2011-08-02 13:00:00,23.98,24.27,23.96,24.13,311100.0,20.099,20.3421,20.0823,20.2248,311100.0
2011-08-02 13:30:00,24.12,24.14,23.69,23.73,186700.0,20.2164,20.2332,19.856,19.8895,186700.0
2011-08-02 14:00:00,23.73,23.91,23.67,23.88,584900.0,19.8895,20.0404,19.8392,20.0152,584900.0
2011-08-02 14:30:00,23.89,24.01,23.79,23.99,163100.0,20.0236,20.1242,19.9398,20.1074,163100.0
2011-08-02 15:00:00,23.98,24.05,23.85,23.92,455600.0,20.099,20.1577,19.9901,20.0488,455600.0
2011-08-02 15:30:00,23.92,23.93,23.79,23.79,1072100.0,20.0488,20.0571,19.9398,19.9398,1072100.0
2011-08-03 09:30:00,23.69,23.9,23.66,23.9,237000.0,19.856,20.032,19.8308,20.032,237000.0
2011-08-03 10:00:00,23.9,23.98,23.21,23.29,263600.0,20.032,20.099,19.4537,19.5207,263600.0
2011-08-03 10:30:00,23.29,23.29,22.77,23.12,299000.0,19.5207,19.5207,19.0849,19.3782,299000.0
2011-08-03 11:00:00,23.11,23.31,23.08,23.11,253600.0,19.3698,19.5375,19.3447,19.3698,253600.0
2011-08-03 11:30:00,23.13,23.27,23.05,23.12,144100.0,19.3866,19.504,19.3196,19.3782,144100.0
2011-08-03 12:00:00,23.11,23.15,22.87,22.96,134200.0,19.3698,19.4034,19.1687,19.2441,134200.0
2011-08-03 12:30:00,22.95,23.06,22.92,23.03,128500.0,19.2357,19.3279,19.2106,19.3028,128500.0
2011-08-03 13:00:00,23.03,23.08,22.91,23.06,129800.0,19.3028,19.3447,19.2022,19.3279,129800.0
2011-08-03 13:30:00,23.07,23.47,23.05,23.29,159000.0,19.3363,19.6716,19.3196,19.5207,159000.0
2011-08-03 14:00:00,23.31,23.38,23.05,23.1,149300.0,19.5375,19.5962,19.3196,19.3615,149300.0
2011-08-03 14:30:00,23.1,23.22,23.06,23.2,121600.0,19.3615,19.462,19.3279,19.4453,121600.0
2011-08-03 15:00:00,23.18,23.28,23.11,23.24,158600.0,19.4285,19.5123,19.3698,19.4788,158600.0
2011-08-03 15:30:00,23.25,23.25,23.15,23.19,300600.0,19.4872,19.4872,19.4034,19.4369,300600.0
2011-08-04 09:30:00,22.69,23.02,22.12,22.34,188900.0,19.0178,19.2944,18.5401,18.7245,188900.0
2011-08-04 10:00:00,22.33,22.34,21.97,22.12,134500.0,18.7161,18.7245,18.4143,18.5401,134500.0
2011-08-04 10:30:00,22.12,22.23,21.94,21.94,183800.0,18.5401,18.6323,18.3892,18.3892,183800.0
2011-08-04 11:00:00,21.94,22.01,21.67,21.69,190200.0,18.3892,18.4479,18.1629,18.1797,190200.0
2011-08-04 11:30:00,21.67,21.77,21.46,21.62,222700.0,18.1629,18.2467,17.9869,18.121,222700.0
2011-08-04 12:00:00,21.62,21.68,21.51,21.63,259100.0,18.121,18.1713,18.0288,18.1294,259100.0
2011-08-04 12:30:00,21.62,21.82,21.61,21.65,195400.0,18.121,18.2886,18.1126,18.1461,195400.0
2011-08-04 13:00:00,21.66,21.71,21.48,21.54,228200.0,18.1545,18.1964,18.0037,18.0539,228200.0
2011-08-04 13:30:00,21.52,21.54,21.27,21.29,197400.0,18.0372,18.0539,17.8276,17.8444,197400.0
2011-08-04 14:00:00,21.29,21.32,21.13,21.2,351000.0,17.8444,17.8695,17.7103,17.769,351000.0
2011-08-04 14:30:00,21.2,21.31,21.14,21.19,466700.0,17.769,17.8612,17.7187,17.7606,466700.0
2011-08-04 15:00:00,21.18,21.41,21.16,21.24,417000.0,17.7522,17.945,17.7354,17.8025,417000.0
2011-08-04 15:30:00,21.24,21.32,20.91,21.08,685500.0,17.8025,17.8695,17.5259,17.6684,685500.0
2011-08-05 09:30:00,21.42,21.7,20.85,21.16,436400.0,17.9534,18.188,17.4756,17.7354,436400.0
2011-08-05 10:00:00,21.16,21.74,20.93,21.57,298500.0,17.7354,18.2216,17.5427,18.0791,298500.0
2011-08-05 10:30:00,21.55,21.55,21.19,21.37,179200.0,18.0623,18.0623,17.7606,17.9115,179200.0
2011-08-05 11:00:00,21.35,21.35,20.93,21.08,216100.0,17.8947,17.8947,17.5427,17.6684,216100.0
2011-08-05 11:30:00,21.08,21.16,20.6,20.63,215100.0,17.6684,17.7354,17.2661,17.2912,215100.0
2011-08-05 12:00:00,20.62,21.24,20.56,21.07,168800.0,17.2828,17.8025,17.2325,17.66,168800.0
2011-08-05 12:30:00,21.05,21.85,20.97,21.63,180300.0,17.6432,18.3138,17.5762,18.1294,180300.0
2011-08-05 13:00:00,21.63,21.7,21.3,21.62,200300.0,18.1294,18.188,17.8528,18.121,200300.0
2011-08-05 13:30:00,21.63,21.74,21.31,21.7,260800.0,18.1294,18.2216,17.8612,18.188,260800.0
2011-08-05 14:00:00,21.7,21.71,21.33,21.35,130200.0,18.188,18.1964,17.8779,17.8947,130200.0
2011-08-05 14:30:00,21.35,21.41,21.13,21.17,148900.0,17.8947,17.945,17.7103,17.7438,148900.0
2011-08-05 15:00:00,21.17,21.23,20.91,21.01,304300.0,17.7438,17.7941,17.5259,17.6097,304300.0
2011-08-05 15:30:00,21.01,21.27,21.0,21.22,391800.0,17.6097,17.8276,17.6013,17.7857,391800.0
2011-08-08 09:30:00,20.34,20.49,20.0,20.16,196300.0,17.0481,17.1739,16.7632,16.8973,196300.0
2011-08-08 10:00:00,20.13,20.21,19.62,19.65,190200.0,16.8721,16.9392,16.4447,16.4698,190200.0
2011-08-08 10:30:00,19.66,19.92,19.54,19.72,221000.0,16.4782,16.6961,16.3776,16.5285,221000.0
2011-08-08 11:00:00,19.69,20.05,19.64,19.75,167000.0,16.5033,16.8051,16.4614,16.5536,167000.0
2011-08-08 11:30:00,19.75,19.8,19.6,19.6,164600.0,16.5536,16.5955,16.4279,16.4279,164600.0
2011-08-08 12:00:00,19.62,19.62,19.29,19.35,129900.0,16.4447,16.4447,16.1681,16.2184,129900.0
2011-08-08 12:30:00,19.34,19.39,19.23,19.28,109300.0,16.21,16.2519,16.1178,16.1597,109300.0
2011-08-08 13:00:00,19.28,19.39,19.13,19.15,88400.0,16.1597,16.2519,16.034,16.0507,88400.0
2011-08-08 13:30:00,19.15,19.2,18.89,18.93,154800.0,16.0507,16.0926,15.8328,15.8663,154800.0
2011-08-08 14:00:00,18.93,19.05,18.86,18.95,400700.0,15.8663,15.9669,15.8077,15.8831,400700.0
2011-08-08 14:30:00,18.95,19.11,18.83,18.85,158100.0,15.8831,16.0172,15.7825,15.7993,158100.0
2011-08-08 15:00:00,18.86,19.52,18.83,19.31,265400.0,15.8077,16.3609,15.7825,16.1848,265400.0
2011-08-08 15:30:00,19.3,19.33,18.9,18.9,457700.0,16.1765,16.2016,15.8412,15.8412,457700.0
2011-08-09 09:30:00,19.25,19.27,18.69,18.88,321400.0,16.1346,16.1513,15.6652,15.8244,321400.0
2011-08-09 10:00:00,18.88,18.98,18.71,18.91,343100.0,15.8244,15.9083,15.682,15.8496,343100.0
2011-08-09 10:30:00,18.91,18.96,18.74,18.76,316100.0,15.8496,15.8915,15.7071,15.7239,316100.0
2011-08-09 11:00:00,18.76,18.88,18.51,18.88,213900.0,15.7239,15.8244,15.5143,15.8244,213900.0
2011-08-09 11:30:00,18.87,18.89,18.78,18.82,166100.0,15.8161,15.8328,15.7406,15.7741,166100.0
2011-08-09 12:00:00,18.83,18.85,18.63,18.66,189600.0,15.7825,15.7993,15.6149,15.64,189600.0
2011-08-09 12:30:00,18.66,18.68,18.4,18.42,221900.0,15.64,15.6568,15.4221,15.4389,221900.0
2011-08-09 13:00:00,18.42,18.49,18.36,18.37,142400.0,15.4389,15.4976,15.3886,15.397,142400.0
2011-08-09 13:30:00,18.37,18.4,18.14,18.19,215300.0,15.397,15.4221,15.2042,15.2461,215300.0
2011-08-09 14:00:00,18.19,18.2,17.57,17.69,366200.0,15.2461,15.2545,14.7265,14.827,366200.0
2011-08-09 14:30:00,17.69,17.77,17.08,17.12,769400.0,14.827,14.8941,14.3158,14.3493,769400.0
2011-08-09 15:00:00,17.12,17.69,17.01,17.64,672600.0,14.3493,14.827,14.2571,14.7851,672600.0
2011-08-09 15:30:00,17.64,18.15,17.37,18.14,904800.0,14.7851,15.2126,14.5588,15.2042,904800.0
2011-08-10 09:30:00,17.61,18.04,17.35,17.68,362900.0,14.76,15.1204,14.5421,14.8186,362900.0
2011-08-10 10:00:00,17.65,17.78,17.26,17.35,456500.0,14.7935,14.9025,14.4666,14.5421,456500.0
2011-08-10 10:30:00,17.35,17.77,17.24,17.6,470600.0,14.5421,14.8941,14.4499,14.7516,470600.0
2011-08-10 11:00:00,17.59,17.61,17.38,17.4,219500.0,14.7432,14.76,14.5672,14.584,219500.0
2011-08-10 11:30:00,17.41,17.71,17.29,17.65,243000.0,14.5923,14.8438,14.4918,14.7935,243000.0
2011-08-10 12:00:00,17.64,17.65,17.4,17.4,300400.0,14.7851,14.7935,14.584,14.584,300400.0
2011-08-10 12:30:00,17.4,17.55,17.34,17.54,133300.0,14.584,14.7097,14.5337,14.7013,133300.0
2011-08-10 13:00:00,17.53,17.54,17.24,17.38,211300.0,14.6929,14.7013,14.4499,14.5672,211300.0
2011-08-10 13:30:00,17.38,17.6,17.28,17.6,362800.0,14.5672,14.7516,14.4834,14.7516,362800.0
2011-08-10 14:00:00,17.6,17.88,17.57,17.72,402600.0,14.7516,14.9863,14.7265,14.8522,402600.0
2011-08-10 14:30:00,17.73,17.89,17.59,17.59,234800.0,14.8606,14.9947,14.7432,14.7432,234800.0
2011-08-10 15:00:00,17.59,17.66,17.36,17.47,272600.0,14.7432,14.8019,14.5504,14.6426,272600.0
2011-08-10 15:30:00,17.47,17.54,17.21,17.22,589100.0,14.6426,14.7013,14.4247,14.4331,589100.0
2011-08-11 09:30:00,17.37,17.86,17.0,17.14,315600.0,14.5588,14.9695,14.2487,14.366,315600.0
2011-08-11 10:00:00,17.15,17.43,17.11,17.26,280600.0,14.3744,14.6091,14.3409,14.4666,280600.0
2011-08-11 10:30:00,17.27,17.4,17.22,17.29,238900.0,14.475,14.584,14.4331,14.4918,238900.0
2011-08-11 11:00:00,17.3,17.5,17.28,17.42,137800.0,14.5001,14.6678,14.4834,14.6007,137800.0
2011-08-11 11:30:00,17.43,17.47,17.31,17.35,113900.0,14.6091,14.6426,14.5085,14.5421,113900.0
2011-08-11 12:00:00,17.34,17.36,17.25,17.28,73500.0,14.5337,14.5504,14.4582,14.4834,73500.0
2011-08-11 12:30:00,17.28,17.71,17.28,17.66,93600.0,14.4834,14.8438,14.4834,14.8019,93600.0
2011-08-11 13:00:00,17.66,17.75,17.57,17.72,135500.0,14.8019,14.8773,14.7265,14.8522,135500.0
2011-08-11 13:30:00,17.72,17.74,17.52,17.63,221300.0,14.8522,14.8689,14.6845,14.7767,221300.0
2011-08-11 14:00:00,17.63,17.95,17.59,17.91,181500.0,14.7767,15.045,14.7432,15.0114,181500.0
2011-08-11 14:30:00,17.93,17.94,17.81,17.9,216900.0,15.0282,15.0366,14.9276,15.003,216900.0
2011-08-11 15:00:00,17.89,18.16,17.89,18.11,250800.0,14.9947,15.221,14.9947,15.1791,250800.0
2011-08-11 15:30:00,18.12,18.35,18.05,18.07,574500.0,15.1874,15.3802,15.1288,15.1455,574500.0
2011-08-12 09:30:00,18.43,18.52,18.03,18.22,158500.0,15.4473,15.5227,15.112,15.2713,158500.0
2011-08-12 10:00:00,18.22,18.27,17.92,18.26,189900.0,15.2713,15.3132,15.0198,15.3048,189900.0
2011-08-12 10:30:00,18.26,18.35,18.03,18.16,131100.0,15.3048,15.3802,15.112,15.221,131100.0
2011-08-12 11:00:00,18.16,18.18,18.01,18.11,113500.0,15.221,15.2377,15.0952,15.1791,113500.0
2011-08-12 11:30:00,18.11,18.44,18.11,18.36,108200.0,15.1791,15.4556,15.1791,15.3886,108200.0
2011-08-12 12:00:00,18.36,18.38,18.09,18.13,109700.0,15.3886,15.4054,15.1623,15.1958,109700.0
2011-08-12 12:30:00,18.15,18.21,18.03,18.09,86300.0,15.2126,15.2629,15.112,15.1623,86300.0
2011-08-12 13:00:00,18.09,18.28,18.08,18.27,117500.0,15.1623,15.3215,15.1539,15.3132,117500.0
2011-08-12 13:30:00,18.26,18.27,18.2,18.26,72900.0,15.3048,15.3132,15.2545,15.3048,72900.0
2011-08-12 14:00:00,18.26,18.42,18.18,18.27,161300.0,15.3048,15.4389,15.2377,15.3132,161300.0
2011-08-12 14:30:00,18.27,18.3,18.15,18.22,113500.0,15.3132,15.3383,15.2126,15.2713,113500.0
2011-08-12 15:00:00,18.21,18.29,18.19,18.24,127300.0,15.2629,15.3299,15.2461,15.288,127300.0
2011-08-12 15:30:00,18.25,18.32,18.16,18.31,264000.0,15.2964,15.3551,15.221,15.3467,264000.0
2011-08-15 09:30:00,18.55,18.82,18.47,18.58,76300.0,15.5478,15.7741,15.4808,15.573,76300.0
2011-08-15 10:00:00,18.58,18.9,18.54,18.84,66100.0,15.573,15.8412,15.5395,15.7909,66100.0
2011-08-15 10:30:00,18.85,18.89,18.72,18.74,61200.0,15.7993,15.8328,15.6903,15.7071,61200.0
2011-08-15 11:00:00,18.76,18.78,18.66,18.7,63100.0,15.7239,15.7406,15.64,15.6736,63100.0
2011-08-15 11:30:00,18.7,18.86,18.66,18.84,51900.0,15.6736,15.8077,15.64,15.7909,51900.0
2011-08-15 12:00:00,18.83,18.88,18.78,18.82,44300.0,15.7825,15.8244,15.7406,15.7741,44300.0
2011-08-15 12:30:00,18.82,19.0,18.75,18.9,114500.0,15.7741,15.925,15.7155,15.8412,114500.0
2011-08-15 13:00:00,18.9,18.95,18.84,18.9,49500.0,15.8412,15.8831,15.7909,15.8412,49500.0
2011-08-15 13:30:00,18.9,18.92,18.85,18.86,57600.0,15.8412,15.858,15.7993,15.8077,57600.0
2011-08-15 14:00:00,18.88,18.92,18.86,18.91,88400.0,15.8244,15.858,15.8077,15.8496,88400.0
2011-08-15 14:30:00,18.91,18.95,18.79,18.83,127000.0,15.8496,15.8831,15.749,15.7825,127000.0
2011-08-15 15:00:00,18.84,18.91,18.82,18.85,143800.0,15.7909,15.8496,15.7741,15.7993,143800.0
2011-08-15 15:30:00,18.86,19.0,18.84,18.98,234500.0,15.8077,15.925,15.7909,15.9083,234500.0
2011-08-16 09:30:00,18.8,18.92,18.45,18.57,92500.0,15.7574,15.858,15.464,15.5646,92500.0
2011-08-16 10:00:00,18.54,18.76,18.43,18.76,128000.0,15.5395,15.7239,15.4473,15.7239,128000.0
2011-08-16 10:30:00,18.77,18.88,18.74,18.86,85400.0,15.7322,15.8244,15.7071,15.8077,85400.0
2011-08-16 11:00:00,18.85,18.86,18.66,18.68,104900.0,15.7993,15.8077,15.64,15.6568,104900.0
2011-08-16 11:30:00,18.68,18.77,18.58,18.66,55000.0,15.6568,15.7322,15.573,15.64,55000.0
2011-08-16 12:00:00,18.67,18.78,18.43,18.45,138300.0,15.6484,15.7406,15.4473,15.464,138300.0
2011-08-16 12:30:00,18.45,18.53,18.34,18.39,164000.0,15.464,15.5311,15.3718,15.4137,164000.0
2011-08-16 13:00:00,18.4,18.41,18.16,18.25,163900.0,15.4221,15.4305,15.221,15.2964,163900.0
2011-08-16 13:30:00,18.25,18.4,18.21,18.35,172300.0,15.2964,15.4221,15.2629,15.3802,172300.0
2011-08-16 14:00:00,18.36,18.53,18.31,18.33,177400.0,15.3886,15.5311,15.3467,15.3635,177400.0
2011-08-16 14:30:00,18.33,18.34,18.19,18.2,148100.0,15.3635,15.3718,15.2461,15.2545,148100.0
2011-08-16 15:00:00,18.2,18.36,18.16,18.36,235000.0,15.2545,15.3886,15.221,15.3886,235000.0
2011-08-16 15:30:00,18.36,18.4,18.16,18.18,446000.0,15.3886,15.4221,15.221,15.2377,446000.0
2011-08-17 09:30:00,18.28,18.5,18.28,18.44,52500.0,15.3215,15.5059,15.3215,15.4556,52500.0
2011-08-17 10:00:00,18.47,18.49,18.36,18.48,40400.0,15.4808,15.4976,15.3886,15.4892,40400.0
2011-08-17 10:30:00,18.48,18.48,18.21,18.21,55500.0,15.4892,15.4892,15.2629,15.2629,55500.0
2011-08-17 11:00:00,18.22,18.31,18.12,18.12,90200.0,15.2713,15.3467,15.1874,15.1874,90200.0
2011-08-17 11:30:00,18.12,18.15,17.91,17.98,60900.0,15.1874,15.2126,15.0114,15.0701,60900.0
2011-08-17 12:00:00,17.96,17.99,17.85,17.93,128400.0,15.0533,15.0785,14.9611,15.0282,128400.0
2011-08-17 12:30:00,17.93,17.99,17.74,17.79,96300.0,15.0282,15.0785,14.8689,14.9108,96300.0
2011-08-17 13:00:00,17.79,17.79,17.66,17.73,106200.0,14.9108,14.9108,14.8019,14.8606,106200.0
2011-08-17 13:30:00,17.72,17.77,17.68,17.72,108100.0,14.8522,14.8941,14.8186,14.8522,108100.0
2011-08-17 14:00:00,17.72,17.83,17.72,17.79,120800.0,14.8522,14.9444,14.8522,14.9108,120800.0
2011-08-17 14:30:00,17.79,17.8,17.66,17.75,95200.0,14.9108,14.9192,14.8019,14.8773,95200.0
2011-08-17 15:00:00,17.75,17.88,17.7,17.83,255400.0,14.8773,14.9863,14.8354,14.9444,255400.0
2011-08-17 15:30:00,17.83,17.97,17.83,17.95,410800.0,14.9444,15.0617,14.9444,15.045,410800.0
2011-08-18 09:30:00,17.32,17.36,17.0,17.26,151300.0,14.5169,14.5504,14.2487,14.4666,151300.0
2011-08-18 10:00:00,17.23,17.25,16.79,17.03,293500.0,14.4415,14.4582,14.0727,14.2738,293500.0
2011-08-18 10:30:00,17.03,17.15,16.94,17.14,136100.0,14.2738,14.3744,14.1984,14.366,136100.0
2011-08-18 11:00:00,17.14,17.14,16.78,16.78,119900.0,14.366,14.366,14.0643,14.0643,119900.0
2011-08-18 11:30:00,16.78,17.01,16.78,16.91,73500.0,14.0643,14.2571,14.0643,14.1733,73500.0
2011-08-18 12:00:00,16.91,16.92,16.78,16.85,73900.0,14.1733,14.1816,14.0643,14.123,73900.0
2011-08-18 12:30:00,16.84,16.86,16.64,16.65,59900.0,14.1146,14.1314,13.947,13.9553,59900.0
2011-08-18 13:00:00,16.65,16.67,16.54,16.6,75100.0,13.9553,13.9721,13.8631,13.9134,75100.0
2011-08-18 13:30:00,16.59,16.61,16.41,16.44,119400.0,13.9051,13.9218,13.7542,13.7793,119400.0
2011-08-18 14:00:00,16.45,16.67,16.45,16.59,145000.0,13.7877,13.9721,13.7877,13.9051,145000.0
2011-08-18 14:30:00,16.6,16.62,16.4,16.41,143400.0,13.9134,13.9302,13.7458,13.7542,143400.0
2011-08-18 15:00:00,16.41,16.5,16.38,16.46,157900.0,13.7542,13.8296,13.729,13.7961,157900.0
2011-08-18 15:30:00,16.46,16.52,16.28,16.49,337200.0,13.7961,13.8464,13.6452,13.8212,337200.0
2011-08-19 09:30:00,16.17,16.66,15.85,16.32,168100.0,13.553,13.9637,13.2848,13.6788,168100.0
2011-08-19 10:00:00,16.33,16.5,16.23,16.45,173500.0,13.6871,13.8296,13.6033,13.7877,173500.0
2011-08-19 10:30:00,16.45,16.45,16.11,16.2,162000.0,13.7877,13.7877,13.5027,13.5782,162000.0
2011-08-19 11:00:00,16.19,16.2,15.96,16.03,106800.0,13.5698,13.5782,13.377,13.4357,106800.0
2011-08-19 11:30:00,16.03,16.22,15.96,16.2,131900.0,13.4357,13.5949,13.377,13.5782,131900.0
2011-08-19 12:00:00,16.21,16.24,16.05,16.06,41400.0,13.5866,13.6117,13.4524,13.4608,41400.0
2011-08-19 12:30:00,16.08,16.13,16.05,16.05,51300.0,13.4776,13.5195,13.4524,13.4524,51300.0
2011-08-19 13:00:00,16.05,16.14,16.0,16.07,64100.0,13.4524,13.5279,13.4105,13.4692,64100.0
2011-08-19 13:30:00,16.08,16.08,16.0,16.01,100700.0,13.4776,13.4776,13.4105,13.4189,100700.0
2011-08-19 14:00:00,16.01,16.04,15.85,16.0,166500.0,13.4189,13.4441,13.2848,13.4105,166500.0
2011-08-19 14:30:00,15.99,16.06,15.9,15.96,137200.0,13.4022,13.4608,13.3267,13.377,137200.0
2011-08-19 15:00:00,15.94,16.06,15.87,16.0,175600.0,13.3603,13.4608,13.3016,13.4105,175600.0
2011-08-19 15:30:00,16.0,16.09,15.9,16.01,309800.0,13.4105,13.486,13.3267,13.4189,309800.0
2011-08-22 09:30:00,16.44,16.6,16.32,16.39,108000.0,13.7793,13.9134,13.6788,13.7374,108000.0
2011-08-22 10:00:00,16.39,16.54,16.34,16.47,318300.0,13.7374,13.8631,13.6955,13.8045,318300.0
2011-08-22 10:30:00,16.47,16.63,16.39,16.39,187100.0,13.8045,13.9386,13.7374,13.7374,187100.0
2011-08-22 11:00:00,16.38,16.41,16.3,16.38,135200.0,13.729,13.7542,13.662,13.729,135200.0
2011-08-22 11:30:00,16.37,16.38,16.18,16.22,161900.0,13.7207,13.729,13.5614,13.5949,161900.0
2011-08-22 12:00:00,16.21,16.49,16.2,16.36,92200.0,13.5866,13.8212,13.5782,13.7123,92200.0
2011-08-22 12:30:00,16.36,16.58,16.36,16.55,254800.0,13.7123,13.8967,13.7123,13.8715,254800.0
2011-08-22 13:00:00,16.55,16.6,16.48,16.52,137000.0,13.8715,13.9134,13.8129,13.8464,137000.0
2011-08-22 13:30:00,16.52,16.56,16.42,16.54,154100.0,13.8464,13.8799,13.7626,13.8631,154100.0
2011-08-22 14:00:00,16.53,16.56,16.41,16.41,270700.0,13.8548,13.8799,13.7542,13.7542,270700.0
2011-08-22 14:30:00,16.41,16.41,16.2,16.26,140400.0,13.7542,13.7542,13.5782,13.6285,140400.0
2011-08-22 15:00:00,16.25,16.28,16.22,16.25,178700.0,13.6201,13.6452,13.5949,13.6201,178700.0
2011-08-22 15:30:00,16.25,16.27,16.1,16.19,355000.0,13.6201,13.6368,13.4944,13.5698,355000.0
2011-08-23 09:30:00,16.3,16.45,16.21,16.43,158700.0,13.662,13.7877,13.5866,13.7709,158700.0
2011-08-23 10:00:00,16.43,16.64,16.42,16.52,129100.0,13.7709,13.947,13.7626,13.8464,129100.0
2011-08-23 10:30:00,16.52,16.59,16.42,16.42,140800.0,13.8464,13.9051,13.7626,13.7626,140800.0
2011-08-23 11:00:00,16.43,16.5,16.35,16.43,229300.0,13.7709,13.8296,13.7039,13.7709,229300.0
2011-08-23 11:30:00,16.43,16.55,16.43,16.47,141100.0,13.7709,13.8715,13.7709,13.8045,141100.0
2011-08-23 12:00:00,16.48,16.48,16.41,16.45,191100.0,13.8129,13.8129,13.7542,13.7877,191100.0
2011-08-23 12:30:00,16.44,16.65,16.44,16.62,54100.0,13.7793,13.9553,13.7793,13.9302,54100.0
2011-08-23 13:00:00,16.62,16.8,16.62,16.74,139400.0,13.9302,14.0811,13.9302,14.0308,139400.0
2011-08-23 13:30:00,16.75,16.79,16.61,16.7,107700.0,14.0392,14.0727,13.9218,13.9973,107700.0
2011-08-23 14:00:00,16.69,16.87,16.66,16.85,111700.0,13.9889,14.1397,13.9637,14.123,111700.0
2011-08-23 14:30:00,16.85,16.99,16.84,16.99,147100.0,14.123,14.2403,14.1146,14.2403,147100.0
2011-08-23 15:00:00,16.99,17.21,16.99,17.12,197500.0,14.2403,14.4247,14.2403,14.3493,197500.0
2011-08-23 15:30:00,17.12,17.29,17.12,17.28,402000.0,14.3493,14.4918,14.3493,14.4834,402000.0
2011-08-24 09:30:00,17.23,17.54,17.06,17.52,104600.0,14.4415,14.7013,14.299,14.6845,104600.0
2011-08-24 10:00:00,17.53,17.68,17.49,17.49,188800.0,14.6929,14.8186,14.6594,14.6594,188800.0
2011-08-24 10:30:00,17.49,17.54,17.28,17.28,127100.0,14.6594,14.7013,14.4834,14.4834,127100.0
2011-08-24 11:00:00,17.27,17.4,17.15,17.3,95300.0,14.475,14.584,14.3744,14.5001,95300.0
2011-08-24 11:30:00,17.28,17.49,17.21,17.48,136800.0,14.4834,14.6594,14.4247,14.651,136800.0
2011-08-24 12:00:00,17.48,17.48,17.27,17.4,102200.0,14.651,14.651,14.475,14.584,102200.0
2011-08-24 12:30:00,17.4,17.74,17.38,17.73,124400.0,14.584,14.8689,14.5672,14.8606,124400.0
2011-08-24 13:00:00,17.73,17.92,17.66,17.89,156300.0,14.8606,15.0198,14.8019,14.9947,156300.0
2011-08-24 13:30:00,17.89,17.98,17.8,17.98,164100.0,14.9947,15.0701,14.9192,15.0701,164100.0
2011-08-24 14:00:00,17.98,18.07,17.91,18.0,204500.0,15.0701,15.1455,15.0114,15.0869,204500.0
2011-08-24 14:30:00,18.0,18.05,17.93,18.04,138200.0,15.0869,15.1288,15.0282,15.1204,138200.0
2011-08-24 15:00:00,18.04,18.17,17.95,18.15,160400.0,15.1204,15.2293,15.045,15.2126,160400.0
2011-08-24 15:30:00,18.16,18.21,18.1,18.14,451600.0,15.221,15.2629,15.1707,15.2042,451600.0
2011-08-25 09:30:00,18.3,18.46,17.82,17.95,126900.0,15.3383,15.4724,14.936,15.045,126900.0
2011-08-25 10:00:00,17.96,18.14,17.73,17.91,145900.0,15.0533,15.2042,14.8606,15.0114,145900.0
2011-08-25 10:30:00,17.92,17.99,17.53,17.63,150400.0,15.0198,15.0785,14.6929,14.7767,150400.0
2011-08-25 11:00:00,17.65,17.79,17.57,17.76,111900.0,14.7935,14.9108,14.7265,14.8857,111900.0
2011-08-25 11:30:00,17.76,17.83,17.55,17.6,147700.0,14.8857,14.9444,14.7097,14.7516,147700.0
2011-08-25 12:00:00,17.6,17.62,17.45,17.53,72300.0,14.7516,14.7684,14.6259,14.6929,72300.0
2011-08-25 12:30:00,17.53,17.53,17.29,17.38,84200.0,14.6929,14.6929,14.4918,14.5672,84200.0
2011-08-25 13:00:00,17.39,17.6,17.38,17.6,108100.0,14.5756,14.7516,14.5672,14.7516,108100.0
2011-08-25 13:30:00,17.6,17.65,17.48,17.65,67400.0,14.7516,14.7935,14.651,14.7935,67400.0
2011-08-25 14:00:00,17.65,17.69,17.54,17.63,84900.0,14.7935,14.827,14.7013,14.7767,84900.0
2011-08-25 14:30:00,17.63,17.65,17.47,17.47,129100.0,14.7767,14.7935,14.6426,14.6426,129100.0
2011-08-25 15:00:00,17.47,17.71,17.44,17.56,183200.0,14.6426,14.8438,14.6175,14.7181,183200.0
2011-08-25 15:30:00,17.55,17.58,17.45,17.54,449600.0,14.7097,14.7348,14.6259,14.7013,449600.0
2011-08-26 09:30:00,17.38,17.6,17.15,17.6,163400.0,14.5672,14.7516,14.3744,14.7516,163400.0
2011-08-26 10:00:00,17.6,17.99,17.38,17.82,143700.0,14.7516,15.0785,14.5672,14.936,143700.0
2011-08-26 10:30:00,17.82,18.23,17.71,17.95,112500.0,14.936,15.2796,14.8438,15.045,112500.0
2011-08-26 11:00:00,17.96,18.29,17.91,18.09,74900.0,15.0533,15.3299,15.0114,15.1623,74900.0
2011-08-26 11:30:00,18.09,18.18,18.05,18.14,86000.0,15.1623,15.2377,15.1288,15.2042,86000.0
2011-08-26 12:00:00,18.17,18.4,18.16,18.34,80600.0,15.2293,15.4221,15.221,15.3718,80600.0
2011-08-26 12:30:00,18.35,18.37,18.03,18.04,248100.0,15.3802,15.397,15.112,15.1204,248100.0
2011-08-26 13:00:00,18.05,18.2,17.99,18.2,199900.0,15.1288,15.2545,15.0785,15.2545,199900.0
2011-08-26 13:30:00,18.2,18.4,18.15,18.4,91400.0,15.2545,15.4221,15.2126,15.4221,91400.0
2011-08-26 14:00:00,18.41,18.43,18.09,18.09,70700.0,15.4305,15.4473,15.1623,15.1623,70700.0
2011-08-26 14:30:00,18.11,18.22,18.01,18.19,45300.0,15.1791,15.2713,15.0952,15.2461,45300.0
2011-08-26 15:00:00,18.19,18.19,18.07,18.13,89900.0,15.2461,15.2461,15.1455,15.1958,89900.0
2011-08-26 15:30:00,18.14,18.28,18.1,18.28,223900.0,15.2042,15.3215,15.1707,15.3215,223900.0
2011-08-29 09:30:00,18.48,18.87,18.4,18.46,155600.0,15.4892,15.8161,15.4221,15.4724,155600.0
2011-08-29 10:00:00,18.47,18.84,18.4,18.81,80100.0,15.4808,15.7909,15.4221,15.7658,80100.0
2011-08-29 10:30:00,18.82,18.85,18.7,18.76,82300.0,15.7741,15.7993,15.6736,15.7239,82300.0
2011-08-29 11:00:00,18.76,18.86,18.69,18.82,56700.0,15.7239,15.8077,15.6652,15.7741,56700.0
2011-08-29 11:30:00,18.82,19.01,18.82,19.0,52200.0,15.7741,15.9334,15.7741,15.925,52200.0
2011-08-29 12:00:00,19.0,19.23,18.98,19.16,68500.0,15.925,16.1178,15.9083,16.0591,68500.0
2011-08-29 12:30:00,19.17,19.41,19.15,19.41,95700.0,16.0675,16.2687,16.0507,16.2687,95700.0
2011-08-29 13:00:00,19.41,19.59,19.4,19.52,106400.0,16.2687,16.4195,16.2603,16.3609,106400.0
2011-08-29 13:30:00,19.53,19.55,19.42,19.45,82500.0,16.3692,16.386,16.277,16.3022,82500.0
2011-08-29 14:00:00,19.44,19.48,19.41,19.46,84800.0,16.2938,16.3273,16.2687,16.3106,84800.0
2011-08-29 14:30:00,19.45,19.58,19.45,19.53,157000.0,16.3022,16.4111,16.3022,16.3692,157000.0
2011-08-29 15:00:00,19.54,19.57,19.49,19.54,117700.0,16.3776,16.4028,16.3357,16.3776,117700.0
2011-08-29 15:30:00,19.54,19.59,19.38,19.44,340500.0,16.3776,16.4195,16.2435,16.2938,340500.0
2011-08-30 09:30:00,19.37,19.67,19.3,19.43,123700.0,16.2351,16.4866,16.1765,16.2854,123700.0
2011-08-30 10:00:00,19.44,19.45,19.05,19.33,191900.0,16.2938,16.3022,15.9669,16.2016,191900.0
2011-08-30 10:30:00,19.32,19.42,19.19,19.32,112400.0,16.1932,16.277,16.0843,16.1932,112400.0
2011-08-30 11:00:00,19.33,19.55,19.29,19.45,72900.0,16.2016,16.386,16.1681,16.3022,72900.0
2011-08-30 11:30:00,19.44,19.71,19.44,19.58,79900.0,16.2938,16.5201,16.2938,16.4111,79900.0
2011-08-30 12:00:00,19.58,19.58,19.37,19.37,71800.0,16.4111,16.4111,16.2351,16.2351,71800.0
2011-08-30 12:30:00,19.38,19.39,19.14,19.17,55800.0,16.2435,16.2519,16.0424,16.0675,55800.0
2011-08-30 13:00:00,19.19,19.3,19.15,19.25,71800.0,16.0843,16.1765,16.0507,16.1346,71800.0
2011-08-30 13:30:00,19.26,19.32,19.19,19.24,95800.0,16.1429,16.1932,16.0843,16.1262,95800.0
2011-08-30 14:00:00,19.23,19.39,19.15,19.39,91200.0,16.1178,16.2519,16.0507,16.2519,91200.0
2011-08-30 14:30:00,19.4,19.42,19.19,19.29,101700.0,16.2603,16.277,16.0843,16.1681,101700.0
2011-08-30 15:00:00,19.3,19.36,19.24,19.36,117100.0,16.1765,16.2268,16.1262,16.2268,117100.0
2011-08-30 15:30:00,19.36,19.52,19.3,19.31,327000.0,16.2268,16.3609,16.1765,16.1848,327000.0
2011-08-31 09:30:00,19.53,19.98,19.5,19.86,62000.0,16.3692,16.7464,16.3441,16.6458,62000.0
2011-08-31 10:00:00,19.89,20.14,19.86,20.14,64100.0,16.671,16.8805,16.6458,16.8805,64100.0
2011-08-31 10:30:00,20.13,20.16,19.93,19.97,75000.0,16.8721,16.8973,16.7045,16.738,75000.0
2011-08-31 11:00:00,19.96,19.98,19.76,19.79,68600.0,16.7296,16.7464,16.562,16.5872,68600.0
2011-08-31 11:30:00,19.8,19.9,19.69,19.72,60800.0,16.5955,16.6794,16.5033,16.5285,60800.0
2011-08-31 12:00:00,19.7,19.92,19.7,19.9,34100.0,16.5117,16.6961,16.5117,16.6794,34100.0
2011-08-31 12:30:00,19.88,20.01,19.86,19.97,57200.0,16.6626,16.7716,16.6458,16.738,57200.0
2011-08-31 13:00:00,19.97,19.98,19.8,19.83,43400.0,16.738,16.7464,16.5955,16.6207,43400.0
2011-08-31 13:30:00,19.85,19.91,19.74,19.75,50100.0,16.6375,16.6877,16.5453,16.5536,50100.0
2011-08-31 14:00:00,19.75,19.78,19.63,19.68,89900.0,16.5536,16.5788,16.4531,16.495,89900.0
2011-08-31 14:30:00,19.68,19.68,19.47,19.55,114100.0,16.495,16.495,16.319,16.386,114100.0
2011-08-31 15:00:00,19.55,19.68,19.5,19.57,118800.0,16.386,16.495,16.3441,16.4028,118800.0
2011-08-31 15:30:00,19.57,19.82,19.55,19.74,308500.0,16.4028,16.6123,16.386,16.5453,308500.0
2011-09-01 09:30:00,19.67,19.68,19.2,19.36,81900.0,16.4866,16.495,16.0926,16.2268,81900.0
2011-09-01 10:00:00,19.34,19.82,19.34,19.67,107100.0,16.21,16.6123,16.21,16.4866,107100.0
2011-09-01 10:30:00,19.67,19.74,19.46,19.63,74900.0,16.4866,16.5453,16.3106,16.4531,74900.0
2011-09-01 11:00:00,19.62,19.69,19.53,19.68,48900.0,16.4447,16.5033,16.3692,16.495,48900.0
2011-09-01 11:30:00,19.67,19.72,19.56,19.7,51100.0,16.4866,16.5285,16.3944,16.5117,51100.0
2011-09-01 12:00:00,19.69,19.72,19.6,19.71,34700.0,16.5033,16.5285,16.4279,16.5201,34700.0
2011-09-01 12:30:00,19.71,19.73,19.51,19.52,57500.0,16.5201,16.5369,16.3525,16.3609,57500.0
2011-09-01 13:00:00,19.51,19.56,19.48,19.53,62400.0,16.3525,16.3944,16.3273,16.3692,62400.0
2011-09-01 13:30:00,19.53,19.53,19.22,19.23,82300.0,16.3692,16.3692,16.1094,16.1178,82300.0
2011-09-01 14:00:00,19.22,19.29,19.15,19.2,74400.0,16.1094,16.1681,16.0507,16.0926,74400.0
2011-09-01 14:30:00,19.2,19.32,19.17,19.21,74200.0,16.0926,16.1932,16.0675,16.101,74200.0
2011-09-01 15:00:00,19.2,19.22,19.09,19.19,96000.0,16.0926,16.1094,16.0005,16.0843,96000.0
2011-09-01 15:30:00,19.2,19.2,19.04,19.12,206200.0,16.0926,16.0926,15.9585,16.0256,206200.0
2011-09-02 09:30:00,18.57,18.67,18.38,18.49,124600.0,15.5646,15.6484,15.4054,15.4976,124600.0
2011-09-02 10:00:00,18.52,18.58,18.35,18.37,77100.0,15.5227,15.573,15.3802,15.397,77100.0
2011-09-02 10:30:00,18.36,18.48,18.36,18.46,105800.0,15.3886,15.4892,15.3886,15.4724,105800.0
2011-09-02 11:00:00,18.45,18.49,18.37,18.41,52000.0,15.464,15.4976,15.397,15.4305,52000.0
2011-09-02 11:30:00,18.38,18.46,18.31,18.33,44600.0,15.4054,15.4724,15.3467,15.3635,44600.0
2011-09-02 12:00:00,18.31,18.37,18.3,18.32,56000.0,15.3467,15.397,15.3383,15.3551,56000.0
2011-09-02 12:30:00,18.3,18.31,18.16,18.16,36100.0,15.3383,15.3467,15.221,15.221,36100.0
2011-09-02 13:00:00,18.17,18.18,18.02,18.05,110400.0,15.2293,15.2377,15.1036,15.1288,110400.0
2011-09-02 13:30:00,18.05,18.09,17.84,17.89,82800.0,15.1288,15.1623,14.9528,14.9947,82800.0
2011-09-02 14:00:00,17.89,17.95,17.76,17.82,108500.0,14.9947,15.045,14.8857,14.936,108500.0
2011-09-02 14:30:00,17.81,17.92,17.72,17.88,137300.0,14.9276,15.0198,14.8522,14.9863,137300.0
2011-09-02 15:00:00,17.88,18.0,17.83,17.96,93300.0,14.9863,15.0869,14.9444,15.0533,93300.0
2011-09-02 15:30:00,17.96,18.11,17.94,18.01,216100.0,15.0533,15.1791,15.0366,15.0952,216100.0
2011-09-06 09:30:00,17.49,17.6,17.18,17.57,103500.0,14.6594,14.7516,14.3996,14.7265,103500.0
2011-09-06 10:00:00,17.59,17.72,17.31,17.33,135100.0,14.7432,14.8522,14.5085,14.5253,135100.0
2011-09-06 10:30:00,17.31,17.52,17.22,17.51,81100.0,14.5085,14.6845,14.4331,14.6762,81100.0
2011-09-06 11:00:00,17.51,17.64,17.41,17.6,62800.0,14.6762,14.7851,14.5923,14.7516,62800.0
2011-09-06 11:30:00,17.62,17.72,17.54,17.65,39100.0,14.7684,14.8522,14.7013,14.7935,39100.0
2011-09-06 12:00:00,17.63,17.78,17.62,17.77,39900.0,14.7767,14.9025,14.7684,14.8941,39900.0
2011-09-06 12:30:00,17.76,17.77,17.64,17.66,29900.0,14.8857,14.8941,14.7851,14.8019,29900.0
2011-09-06 13:00:00,17.66,17.73,17.62,17.69,34100.0,14.8019,14.8606,14.7684,14.827,34100.0
2011-09-06 13:30:00,17.68,17.81,17.58,17.78,38100.0,14.8186,14.9276,14.7348,14.9025,38100.0
2011-09-06 14:00:00,17.78,18.05,17.73,18.0,70900.0,14.9025,15.1288,14.8606,15.0869,70900.0
2011-09-06 14:30:00,17.99,17.99,17.66,17.7,84000.0,15.0785,15.0785,14.8019,14.8354,84000.0
2011-09-06 15:00:00,17.7,17.7,17.5,17.57,113800.0,14.8354,14.8354,14.6678,14.7265,113800.0
2011-09-06 15:30:00,17.57,17.87,17.5,17.82,259800.0,14.7265,14.9779,14.6678,14.936,259800.0
2011-09-07 09:30:00,18.19,18.57,18.16,18.57,106700.0,15.2461,15.5646,15.221,15.5646,106700.0
2011-09-07 10:00:00,18.56,18.67,18.52,18.52,133100.0,15.5562,15.6484,15.5227,15.5227,133100.0
2011-09-07 10:30:00,18.53,18.67,18.44,18.6,75700.0,15.5311,15.6484,15.4556,15.5898,75700.0
2011-09-07 11:00:00,18.61,18.82,18.57,18.72,60500.0,15.5981,15.7741,15.5646,15.6903,60500.0
2011-09-07 11:30:00,18.72,18.76,18.63,18.63,183400.0,15.6903,15.7239,15.6149,15.6149,183400.0
2011-09-07 12:00:00,18.64,18.77,18.63,18.66,50500.0,15.6233,15.7322,15.6149,15.64,50500.0
2011-09-07 12:30:00,18.66,18.83,18.66,18.81,40400.0,15.64,15.7825,15.64,15.7658,40400.0
2011-09-07 13:00:00,18.81,18.9,18.81,18.87,40900.0,15.7658,15.8412,15.7658,15.8161,40900.0
2011-09-07 13:30:00,18.87,18.88,18.75,18.82,53800.0,15.8161,15.8244,15.7155,15.7741,53800.0
2011-09-07 14:00:00,18.81,18.84,18.71,18.84,122900.0,15.7658,15.7909,15.682,15.7909,122900.0
2011-09-07 14:30:00,18.85,19.09,18.85,19.05,93300.0,15.7993,16.0005,15.7993,15.9669,93300.0
2011-09-07 15:00:00,19.06,19.07,18.91,18.92,80000.0,15.9753,15.9837,15.8496,15.858,80000.0
2011-09-07 15:30:00,18.93,19.01,18.83,19.0,218300.0,15.8663,15.9334,15.7825,15.925,218300.0
2011-09-08 09:30:00,18.73,19.04,18.52,18.56,55400.0,15.6987,15.9585,15.5227,15.5562,55400.0
2011-09-08 10:00:00,18.56,18.87,18.53,18.72,40200.0,15.5562,15.8161,15.5311,15.6903,40200.0
2011-09-08 10:30:00,18.73,18.82,18.66,18.81,41700.0,15.6987,15.7741,15.64,15.7658,41700.0
2011-09-08 11:00:00,18.8,18.93,18.79,18.9,90900.0,15.7574,15.8663,15.749,15.8412,90900.0
2011-09-08 11:30:00,18.89,18.94,18.61,18.63,64300.0,15.8328,15.8747,15.5981,15.6149,64300.0
2011-09-08 12:00:00,18.62,18.65,18.53,18.57,32600.0,15.6065,15.6317,15.5311,15.5646,32600.0
2011-09-08 12:30:00,18.56,18.65,18.43,18.65,46300.0,15.5562,15.6317,15.4473,15.6317,46300.0
2011-09-08 13:00:00,18.62,18.63,18.54,18.57,25400.0,15.6065,15.6149,15.5395,15.5646,25400.0
2011-09-08 13:30:00,18.58,18.64,18.19,18.25,81200.0,15.573,15.6233,15.2461,15.2964,81200.0
2011-09-08 14:00:00,18.25,18.33,18.12,18.18,42100.0,15.2964,15.3635,15.1874,15.2377,42100.0
2011-09-08 14:30:00,18.18,18.26,18.13,18.21,55600.0,15.2377,15.3048,15.1958,15.2629,55600.0
2011-09-08 15:00:00,18.21,18.22,18.03,18.22,134700.0,15.2629,15.2713,15.112,15.2713,134700.0
2011-09-08 15:30:00,18.22,18.33,18.16,18.2,272500.0,15.2713,15.3635,15.221,15.2545,272500.0
2011-09-09 09:30:00,17.98,18.03,17.51,17.6,70500.0,15.0701,15.112,14.6762,14.7516,70500.0
2011-09-09 10:00:00,17.6,17.91,17.6,17.91,57400.0,14.7516,15.0114,14.7516,15.0114,57400.0
2011-09-09 10:30:00,17.92,17.94,17.64,17.71,85900.0,15.0198,15.0366,14.7851,14.8438,85900.0
2011-09-09 11:00:00,17.71,17.97,17.4,17.43,78800.0,14.8438,15.0617,14.584,14.6091,78800.0
2011-09-09 11:30:00,17.42,17.57,17.17,17.32,59100.0,14.6007,14.7265,14.3912,14.5169,59100.0
2011-09-09 12:00:00,17.32,17.32,17.04,17.06,55600.0,14.5169,14.5169,14.2822,14.299,55600.0
2011-09-09 12:30:00,17.05,17.27,16.94,17.27,69900.0,14.2906,14.475,14.1984,14.475,69900.0
2011-09-09 13:00:00,17.27,17.4,17.15,17.31,67500.0,14.475,14.584,14.3744,14.5085,67500.0
2011-09-09 13:30:00,17.32,17.33,17.1,17.15,59200.0,14.5169,14.5253,14.3325,14.3744,59200.0
2011-09-09 14:00:00,17.16,17.18,17.02,17.05,98800.0,14.3828,14.3996,14.2655,14.2906,98800.0
2011-09-09 14:30:00,17.05,17.12,16.89,16.93,164700.0,14.2906,14.3493,14.1565,14.19,164700.0
2011-09-09 15:00:00,16.92,17.13,16.9,17.1,169600.0,14.1816,14.3577,14.1649,14.3325,169600.0
2011-09-09 15:30:00,17.1,17.44,17.1,17.37,379800.0,14.3325,14.6175,14.3325,14.5588,379800.0
2011-09-12 09:30:00,17.43,17.84,17.23,17.75,128300.0,14.6091,14.9528,14.4415,14.8773,128300.0
2011-09-12 10:00:00,17.75,17.83,17.4,17.4,95800.0,14.8773,14.9444,14.584,14.584,95800.0
2011-09-12 10:30:00,17.4,17.47,17.22,17.23,69600.0,14.584,14.6426,14.4331,14.4415,69600.0
2011-09-12 11:00:00,17.23,17.45,17.2,17.45,43800.0,14.4415,14.6259,14.4163,14.6259,43800.0
2011-09-12 11:30:00,17.43,17.6,17.35,17.36,40700.0,14.6091,14.7516,14.5421,14.5504,40700.0
2011-09-12 12:00:00,17.35,17.41,17.17,17.31,37300.0,14.5421,14.5923,14.3912,14.5085,37300.0
2011-09-12 12:30:00,17.31,17.32,17.09,17.16,33100.0,14.5085,14.5169,14.3241,14.3828,33100.0
2011-09-12 13:00:00,17.17,17.28,17.12,17.12,52500.0,14.3912,14.4834,14.3493,14.3493,52500.0
2011-09-12 13:30:00,17.13,17.16,16.99,17.14,70800.0,14.3577,14.3828,14.2403,14.366,70800.0
2011-09-12 14:00:00,17.13,17.13,16.95,17.06,59600.0,14.3577,14.3577,14.2068,14.299,59600.0
2011-09-12 14:30:00,17.07,17.43,17.03,17.21,112400.0,14.3074,14.6091,14.2738,14.4247,112400.0
2011-09-12 15:00:00,17.22,17.3,17.1,17.28,91700.0,14.4331,14.5001,14.3325,14.4834,91700.0
2011-09-12 15:30:00,17.28,17.68,17.28,17.65,169300.0,14.4834,14.8186,14.4834,14.7935,169300.0
2011-09-13 09:30:00,17.72,18.17,17.65,18.15,68400.0,14.8522,15.2293,14.7935,15.2126,68400.0
2011-09-13 10:00:00,18.14,18.39,18.14,18.27,79700.0,15.2042,15.4137,15.2042,15.3132,79700.0
2011-09-13 10:30:00,18.29,18.37,17.94,18.11,354100.0,15.3299,15.397,15.0366,15.1791,354100.0
2011-09-13 11:00:00,18.1,18.13,17.89,17.91,80500.0,15.1707,15.1958,14.9947,15.0114,80500.0
2011-09-13 11:30:00,17.91,18.01,17.82,17.96,91100.0,15.0114,15.0952,14.936,15.0533,91100.0
2011-09-13 12:00:00,17.93,17.99,17.81,17.97,59500.0,15.0282,15.0785,14.9276,15.0617,59500.0
2011-09-13 12:30:00,17.96,18.18,17.95,18.18,64100.0,15.0533,15.2377,15.045,15.2377,64100.0
2011-09-13 13:00:00,18.16,18.26,18.16,18.23,57100.0,15.221,15.3048,15.221,15.2796,57100.0
2011-09-13 13:30:00,18.23,18.4,18.12,18.27,87300.0,15.2796,15.4221,15.1874,15.3132,87300.0
2011-09-13 14:00:00,18.28,18.4,18.22,18.4,50200.0,15.3215,15.4221,15.2713,15.4221,50200.0
2011-09-13 14:30:00,18.4,18.41,18.16,18.24,97000.0,15.4221,15.4305,15.221,15.288,97000.0
2011-09-13 15:00:00,18.25,18.32,18.02,18.21,125400.0,15.2964,15.3551,15.1036,15.2629,125400.0
2011-09-13 15:30:00,18.21,18.28,18.13,18.16,184900.0,15.2629,15.3215,15.1958,15.221,184900.0
2011-09-14 09:30:00,18.27,19.3,18.27,18.98,724100.0,15.3132,16.1765,15.3132,15.9083,724100.0
2011-09-14 10:00:00,18.96,19.26,18.73,18.87,277600.0,15.8915,16.1429,15.6987,15.8161,277600.0
2011-09-14 10:30:00,18.87,18.96,18.64,18.78,204100.0,15.8161,15.8915,15.6233,15.7406,204100.0
2011-09-14 11:00:00,18.78,19.17,18.73,19.16,98400.0,15.7406,16.0675,15.6987,16.0591,98400.0
2011-09-14 11:30:00,19.16,19.54,19.13,19.44,158000.0,16.0591,16.3776,16.034,16.2938,158000.0
2011-09-14 12:00:00,19.45,19.57,19.29,19.45,94800.0,16.3022,16.4028,16.1681,16.3022,94800.0
2011-09-14 12:30:00,19.44,19.64,19.44,19.48,100600.0,16.2938,16.4614,16.2938,16.3273,100600.0
2011-09-14 13:00:00,19.48,19.63,19.46,19.57,74100.0,16.3273,16.4531,16.3106,16.4028,74100.0
2011-09-14 13:30:00,19.57,19.74,19.53,19.56,116800.0,16.4028,16.5453,16.3692,16.3944,116800.0
2011-09-14 14:00:00,19.56,19.78,19.53,19.68,99700.0,16.3944,16.5788,16.3692,16.495,99700.0
2011-09-14 14:30:00,19.67,19.77,19.62,19.77,124600.0,16.4866,16.5704,16.4447,16.5704,124600.0
2011-09-14 15:00:00,19.78,19.91,19.78,19.88,161000.0,16.5788,16.6877,16.5788,16.6626,161000.0
2011-09-14 15:30:00,19.89,19.94,19.43,19.55,496100.0,16.671,16.7129,16.2854,16.386,496100.0
2011-09-15 09:30:00,19.83,19.98,19.6,19.8,93200.0,16.6207,16.7464,16.4279,16.5955,93200.0
2011-09-15 10:00:00,19.79,20.09,19.69,19.71,71600.0,16.5872,16.8386,16.5033,16.5201,71600.0
2011-09-15 10:30:00,19.73,19.75,19.49,19.59,85200.0,16.5369,16.5536,16.3357,16.4195,85200.0
2011-09-15 11:00:00,19.58,19.8,19.53,19.79,68400.0,16.4111,16.5955,16.3692,16.5872,68400.0
2011-09-15 11:30:00,19.81,19.98,19.81,19.91,31900.0,16.6039,16.7464,16.6039,16.6877,31900.0
2011-09-15 12:00:00,19.91,19.99,19.86,19.92,26600.0,16.6877,16.7548,16.6458,16.6961,26600.0
2011-09-15 12:30:00,19.93,20.07,19.92,20.06,34500.0,16.7045,16.8218,16.6961,16.8135,34500.0
2011-09-15 13:00:00,20.06,20.18,20.02,20.03,60400.0,16.8135,16.914,16.7799,16.7883,60400.0
2011-09-15 13:30:00,20.03,20.14,20.02,20.08,48500.0,16.7883,16.8805,16.7799,16.8302,48500.0
2011-09-15 14:00:00,20.09,20.2,20.07,20.11,57100.0,16.8386,16.9308,16.8218,16.8554,57100.0
2011-09-15 14:30:00,20.12,20.3,20.11,20.25,82700.0,16.8638,17.0146,16.8554,16.9727,82700.0
2011-09-15 15:00:00,20.27,20.3,20.03,20.04,136500.0,16.9895,17.0146,16.7883,16.7967,136500.0
2011-09-15 15:30:00,20.05,20.18,20.04,20.15,229500.0,16.8051,16.914,16.7967,16.8889,229500.0
2011-09-16 09:30:00,20.32,20.57,20.25,20.33,196100.0,17.0314,17.2409,16.9727,17.0398,196100.0
2011-09-16 10:00:00,20.37,20.45,20.18,20.2,84900.0,17.0733,17.1403,16.914,16.9308,84900.0
2011-09-16 10:30:00,20.2,20.28,19.84,20.01,92000.0,16.9308,16.9979,16.6291,16.7716,92000.0
2011-09-16 11:00:00,20.0,20.18,19.91,19.98,48500.0,16.7632,16.914,16.6877,16.7464,48500.0
2011-09-16 11:30:00,19.97,20.01,19.84,19.98,37600.0,16.738,16.7716,16.6291,16.7464,37600.0
2011-09-16 12:00:00,19.97,20.03,19.87,19.95,39900.0,16.738,16.7883,16.6542,16.7213,39900.0
2011-09-16 12:30:00,19.95,20.07,19.95,20.0,40300.0,16.7213,16.8218,16.7213,16.7632,40300.0
2011-09-16 13:00:00,20.01,20.04,19.92,19.96,30300.0,16.7716,16.7967,16.6961,16.7296,30300.0
2011-09-16 13:30:00,19.95,19.97,19.81,19.84,33100.0,16.7213,16.738,16.6039,16.6291,33100.0
2011-09-16 14:00:00,19.84,19.98,19.83,19.84,44900.0,16.6291,16.7464,16.6207,16.6291,44900.0
2011-09-16 14:30:00,19.85,19.92,19.82,19.87,36000.0,16.6375,16.6961,16.6123,16.6542,36000.0
2011-09-16 15:00:00,19.87,19.88,19.72,19.75,99100.0,16.6542,16.6626,16.5285,16.5536,99100.0
2011-09-16 15:30:00,19.74,19.98,19.74,19.96,184600.0,16.5453,16.7464,16.5453,16.7296,184600.0
2011-09-19 09:30:00,19.49,19.53,19.04,19.05,87100.0,16.3357,16.3692,15.9585,15.9669,87100.0
2011-09-19 10:00:00,19.04,19.16,18.85,19.03,60400.0,15.9585,16.0591,15.7993,15.9502,60400.0
2011-09-19 10:30:00,19.04,19.08,19.0,19.0,34800.0,15.9585,15.9921,15.925,15.925,34800.0
2011-09-19 11:00:00,18.99,19.11,18.96,19.04,40400.0,15.9166,16.0172,15.8915,15.9585,40400.0
2011-09-19 11:30:00,19.04,19.32,18.98,19.26,32900.0,15.9585,16.1932,15.9083,16.1429,32900.0
2011-09-19 12:00:00,19.27,19.34,19.04,19.05,34700.0,16.1513,16.21,15.9585,15.9669,34700.0
2011-09-19 12:30:00,19.05,19.05,18.77,18.82,56700.0,15.9669,15.9669,15.7322,15.7741,56700.0
2011-09-19 13:00:00,18.8,18.88,18.74,18.86,50300.0,15.7574,15.8244,15.7071,15.8077,50300.0
2011-09-19 13:30:00,18.87,18.98,18.82,18.98,34600.0,15.8161,15.9083,15.7741,15.9083,34600.0
2011-09-19 14:00:00,18.97,19.11,18.9,19.05,69800.0,15.8999,16.0172,15.8412,15.9669,69800.0
2011-09-19 14:30:00,19.05,19.16,18.97,18.97,53700.0,15.9669,16.0591,15.8999,15.8999,53700.0
2011-09-19 15:00:00,18.98,19.35,18.94,19.34,89500.0,15.9083,16.2184,15.8747,16.21,89500.0
2011-09-19 15:30:00,19.34,19.44,19.23,19.25,140700.0,16.21,16.2938,16.1178,16.1346,140700.0
2011-09-20 09:30:00,19.34,19.46,18.99,19.07,64400.0,16.21,16.3106,15.9166,15.9837,64400.0
2011-09-20 10:00:00,19.09,19.32,19.07,19.18,49500.0,16.0005,16.1932,15.9837,16.0759,49500.0
2011-09-20 10:30:00,19.16,19.42,19.12,19.28,49600.0,16.0591,16.277,16.0256,16.1597,49600.0
2011-09-20 11:00:00,19.29,19.47,19.29,19.41,63100.0,16.1681,16.319,16.1681,16.2687,63100.0
2011-09-20 11:30:00,19.4,19.46,19.17,19.17,81500.0,16.2603,16.3106,16.0675,16.0675,81500.0
2011-09-20 12:00:00,19.17,19.18,19.01,19.03,32100.0,16.0675,16.0759,15.9334,15.9502,32100.0
2011-09-20 12:30:00,19.03,19.04,18.88,19.0,28800.0,15.9502,15.9585,15.8244,15.925,28800.0
2011-09-20 13:00:00,19.0,19.06,18.97,18.99,27600.0,15.925,15.9753,15.8999,15.9166,27600.0
2011-09-20 13:30:00,19.0,19.01,18.88,18.94,28200.0,15.925,15.9334,15.8244,15.8747,28200.0
2011-09-20 14:00:00,18.96,19.02,18.86,18.95,39300.0,15.8915,15.9418,15.8077,15.8831,39300.0
2011-09-20 14:30:00,18.95,18.98,18.63,18.76,95900.0,15.8831,15.9083,15.6149,15.7239,95900.0
2011-09-20 15:00:00,18.76,18.81,18.51,18.54,95100.0,15.7239,15.7658,15.5143,15.5395,95100.0
2011-09-20 15:30:00,18.54,18.71,18.5,18.58,258800.0,15.5395,15.682,15.5059,15.573,258800.0
2011-09-21 09:30:00,18.59,18.71,18.41,18.5,40300.0,15.5814,15.682,15.4305,15.5059,40300.0
2011-09-21 10:00:00,18.51,18.61,18.25,18.28,58700.0,15.5143,15.5981,15.2964,15.3215,58700.0
2011-09-21 10:30:00,18.28,18.3,17.81,17.92,115300.0,15.3215,15.3383,14.9276,15.0198,115300.0
2011-09-21 11:00:00,17.91,18.03,17.81,17.85,75500.0,15.0114,15.112,14.9276,14.9611,75500.0
2011-09-21 11:30:00,17.85,18.06,17.85,18.01,71100.0,14.9611,15.1371,14.9611,15.0952,71100.0
2011-09-21 12:00:00,18.0,18.02,17.75,17.75,73300.0,15.0869,15.1036,14.8773,14.8773,73300.0
2011-09-21 12:30:00,17.75,17.87,17.59,17.63,117100.0,14.8773,14.9779,14.7432,14.7767,117100.0
2011-09-21 13:00:00,17.63,17.76,17.56,17.73,86500.0,14.7767,14.8857,14.7181,14.8606,86500.0
2011-09-21 13:30:00,17.74,17.81,17.7,17.7,38700.0,14.8689,14.9276,14.8354,14.8354,38700.0
2011-09-21 14:00:00,17.69,17.8,17.35,17.45,84200.0,14.827,14.9192,14.5421,14.6259,84200.0
2011-09-21 14:30:00,17.46,17.51,17.12,17.42,186400.0,14.6343,14.6762,14.3493,14.6007,186400.0
2011-09-21 15:00:00,17.41,17.58,17.38,17.43,109800.0,14.5923,14.7348,14.5672,14.6091,109800.0
2011-09-21 15:30:00,17.44,17.46,17.12,17.12,340200.0,14.6175,14.6343,14.3493,14.3493,340200.0
2011-09-22 09:30:00,16.45,16.55,16.19,16.21,149500.0,13.7877,13.8715,13.5698,13.5866,149500.0
2011-09-22 10:00:00,16.21,16.73,16.2,16.35,86400.0,13.5866,14.0224,13.5782,13.7039,86400.0
2011-09-22 10:30:00,16.36,16.55,16.3,16.4,101900.0,13.7123,13.8715,13.662,13.7458,101900.0
2011-09-22 11:00:00,16.39,16.45,16.27,16.28,37600.0,13.7374,13.7877,13.6368,13.6452,37600.0
2011-09-22 11:30:00,16.29,16.43,16.14,16.15,58100.0,13.6536,13.7709,13.5279,13.5363,58100.0
2011-09-22 12:00:00,16.14,16.16,16.02,16.06,76600.0,13.5279,13.5446,13.4273,13.4608,76600.0
2011-09-22 12:30:00,16.07,16.35,16.07,16.32,52100.0,13.4692,13.7039,13.4692,13.6788,52100.0
2011-09-22 13:00:00,16.33,16.34,16.04,16.09,66200.0,13.6871,13.6955,13.4441,13.486,66200.0
2011-09-22 13:30:00,16.07,16.11,15.89,15.89,177200.0,13.4692,13.5027,13.3183,13.3183,177200.0
2011-09-22 14:00:00,15.9,16.34,15.9,16.09,203300.0,13.3267,13.6955,13.3267,13.486,203300.0
2011-09-22 14:30:00,16.08,16.15,15.99,16.06,256300.0,13.4776,13.5363,13.4022,13.4608,256300.0
2011-09-22 15:00:00,16.05,16.06,15.76,15.89,200800.0,13.4524,13.4608,13.2094,13.3183,200800.0
2011-09-22 15:30:00,15.9,16.21,15.84,16.11,462400.0,13.3267,13.5866,13.2764,13.5027,462400.0
2011-09-23 09:30:00,16.06,16.39,15.96,16.27,104100.0,13.4608,13.7374,13.377,13.6368,104100.0
2011-09-23 10:00:00,16.28,16.55,16.16,16.52,119800.0,13.6452,13.8715,13.5446,13.8464,119800.0
2011-09-23 10:30:00,16.53,16.75,16.42,16.68,73500.0,13.8548,14.0392,13.7626,13.9805,73500.0
2011-09-23 11:00:00,16.67,16.84,16.59,16.71,61300.0,13.9721,14.1146,13.9051,14.0056,61300.0
2011-09-23 11:30:00,16.75,16.75,16.47,16.55,47300.0,14.0392,14.0392,13.8045,13.8715,47300.0
2011-09-23 12:00:00,16.56,16.56,16.38,16.4,40200.0,13.8799,13.8799,13.729,13.7458,40200.0
2011-09-23 12:30:00,16.41,16.51,16.34,16.43,53000.0,13.7542,13.838,13.6955,13.7709,53000.0
2011-09-23 13:00:00,16.4,16.51,16.33,16.44,41700.0,13.7458,13.838,13.6871,13.7793,41700.0
2011-09-23 13:30:00,16.42,16.7,16.41,16.69,97800.0,13.7626,13.9973,13.7542,13.9889,97800.0
2011-09-23 14:00:00,16.69,16.73,16.24,16.25,192600.0,13.9889,14.0224,13.6117,13.6201,192600.0
2011-09-23 14:30:00,16.25,16.31,16.14,16.15,130600.0,13.6201,13.6704,13.5279,13.5363,130600.0
2011-09-23 15:00:00,16.16,16.24,16.11,16.2,223700.0,13.5446,13.6117,13.5027,13.5782,223700.0
2011-09-23 15:30:00,16.2,16.21,16.07,16.1,622300.0,13.5782,13.5866,13.4692,13.4944,622300.0
2011-09-26 09:30:00,16.37,16.66,16.25,16.25,73700.0,13.7207,13.9637,13.6201,13.6201,73700.0
2011-09-26 10:00:00,16.3,16.3,15.86,15.98,80100.0,13.662,13.662,13.2932,13.3938,80100.0
2011-09-26 10:30:00,16.03,16.22,15.87,16.19,313300.0,13.4357,13.5949,13.3016,13.5698,313300.0
2011-09-26 11:00:00,16.2,16.45,16.16,16.45,39000.0,13.5782,13.7877,13.5446,13.7877,39000.0
2011-09-26 11:30:00,16.46,16.59,16.38,16.56,38500.0,13.7961,13.9051,13.729,13.8799,38500.0
2011-09-26 12:00:00,16.57,16.66,16.47,16.6,63000.0,13.8883,13.9637,13.8045,13.9134,63000.0
2011-09-26 12:30:00,16.6,16.65,16.33,16.38,41900.0,13.9134,13.9553,13.6871,13.729,41900.0
2011-09-26 13:00:00,16.37,16.37,16.17,16.26,47000.0,13.7207,13.7207,13.553,13.6285,47000.0
2011-09-26 13:30:00,16.25,16.39,16.16,16.3,73300.0,13.6201,13.7374,13.5446,13.662,73300.0
2011-09-26 14:00:00,16.31,16.5,16.27,16.36,59400.0,13.6704,13.8296,13.6368,13.7123,59400.0
2011-09-26 14:30:00,16.35,16.5,16.28,16.46,54900.0,13.7039,13.8296,13.6452,13.7961,54900.0
2011-09-26 15:00:00,16.47,16.75,16.47,16.74,85400.0,13.8045,14.0392,13.8045,14.0308,85400.0
2011-09-26 15:30:00,16.75,17.0,16.7,16.95,164000.0,14.0392,14.2487,13.9973,14.2068,164000.0
2011-09-27 09:30:00,17.52,17.87,17.47,17.78,43000.0,14.6845,14.9779,14.6426,14.9025,43000.0
2011-09-27 10:00:00,17.78,17.89,17.69,17.88,66300.0,14.9025,14.9947,14.827,14.9863,66300.0
2011-09-27 10:30:00,17.88,18.1,17.83,18.09,95900.0,14.9863,15.1707,14.9444,15.1623,95900.0
2011-09-27 11:00:00,18.1,18.2,18.06,18.14,53200.0,15.1707,15.2545,15.1371,15.2042,53200.0
2011-09-27 11:30:00,18.14,18.2,18.0,18.01,31400.0,15.2042,15.2545,15.0869,15.0952,31400.0
2011-09-27 12:00:00,18.0,18.18,17.99,18.1,46600.0,15.0869,15.2377,15.0785,15.1707,46600.0
2011-09-27 12:30:00,18.1,18.11,18.0,18.06,27700.0,15.1707,15.1791,15.0869,15.1371,27700.0
2011-09-27 13:00:00,18.05,18.14,18.02,18.12,32400.0,15.1288,15.2042,15.1036,15.1874,32400.0
2011-09-27 13:30:00,18.1,18.16,17.99,18.12,39200.0,15.1707,15.221,15.0785,15.1874,39200.0
2011-09-27 14:00:00,18.12,18.19,18.09,18.09,35100.0,15.1874,15.2461,15.1623,15.1623,35100.0
2011-09-27 14:30:00,18.08,18.12,17.9,17.91,68700.0,15.1539,15.1874,15.003,15.0114,68700.0
2011-09-27 15:00:00,17.92,17.92,17.43,17.45,114900.0,15.0198,15.0198,14.6091,14.6259,114900.0
2011-09-27 15:30:00,17.44,17.52,17.18,17.28,285600.0,14.6175,14.6845,14.3996,14.4834,285600.0
2011-09-28 09:30:00,17.41,17.51,17.05,17.34,98700.0,14.5923,14.6762,14.2906,14.5337,98700.0
2011-09-28 10:00:00,17.35,17.35,16.82,16.98,89100.0,14.5421,14.5421,14.0978,14.2319,89100.0
2011-09-28 10:30:00,16.98,17.01,16.79,16.79,51300.0,14.2319,14.2571,14.0727,14.0727,51300.0
2011-09-28 11:00:00,16.79,16.84,16.55,16.66,82300.0,14.0727,14.1146,13.8715,13.9637,82300.0
2011-09-28 11:30:00,16.68,16.89,16.54,16.79,65200.0,13.9805,14.1565,13.8631,14.0727,65200.0
2011-09-28 12:00:00,16.8,16.82,16.6,16.77,30800.0,14.0811,14.0978,13.9134,14.0559,30800.0
2011-09-28 12:30:00,16.74,16.83,16.66,16.8,41200.0,14.0308,14.1062,13.9637,14.0811,41200.0
2011-09-28 13:00:00,16.79,16.8,16.6,16.62,41600.0,14.0727,14.0811,13.9134,13.9302,41600.0
2011-09-28 13:30:00,16.63,16.63,16.42,16.45,53400.0,13.9386,13.9386,13.7626,13.7877,53400.0
2011-09-28 14:00:00,16.44,16.55,16.4,16.51,47000.0,13.7793,13.8715,13.7458,13.838,47000.0
2011-09-28 14:30:00,16.51,16.6,16.48,16.53,43300.0,13.838,13.9134,13.8129,13.8548,43300.0
2011-09-28 15:00:00,16.53,16.66,16.38,16.39,125000.0,13.8548,13.9637,13.729,13.7374,125000.0
2011-09-28 15:30:00,16.39,16.4,16.16,16.21,265400.0,13.7374,13.7458,13.5446,13.5866,265400.0
2011-09-29 09:30:00,16.64,17.03,16.64,16.8,121900.0,13.947,14.2738,13.947,14.0811,121900.0
2011-09-29 10:00:00,16.81,16.91,16.59,16.61,91300.0,14.0894,14.1733,13.9051,13.9218,91300.0
2011-09-29 10:30:00,16.6,16.6,16.24,16.33,112800.0,13.9134,13.9134,13.6117,13.6871,112800.0
2011-09-29 11:00:00,16.34,16.5,16.29,16.49,64000.0,13.6955,13.8296,13.6536,13.8212,64000.0
2011-09-29 11:30:00,16.48,16.6,16.39,16.49,78700.0,13.8129,13.9134,13.7374,13.8212,78700.0
2011-09-29 12:00:00,16.5,16.63,16.43,16.5,39500.0,13.8296,13.9386,13.7709,13.8296,39500.0
2011-09-29 12:30:00,16.49,16.49,16.27,16.36,56300.0,13.8212,13.8212,13.6368,13.7123,56300.0
2011-09-29 13:00:00,16.34,16.45,16.27,16.27,65300.0,13.6955,13.7877,13.6368,13.6368,65300.0
2011-09-29 13:30:00,16.27,16.3,16.01,16.17,72500.0,13.6368,13.662,13.4189,13.553,72500.0
2011-09-29 14:00:00,16.16,16.18,15.89,16.06,86700.0,13.5446,13.5614,13.3183,13.4608,86700.0
2011-09-29 14:30:00,16.05,16.13,15.92,16.04,90600.0,13.4524,13.5195,13.3435,13.4441,90600.0
2011-09-29 15:00:00,16.07,16.14,15.89,16.1,151200.0,13.4692,13.5279,13.3183,13.4944,151200.0
2011-09-29 15:30:00,16.11,16.45,16.07,16.45,223400.0,13.5027,13.7877,13.4692,13.7877,223400.0
2011-09-30 09:30:00,16.09,16.11,15.73,15.79,117900.0,13.486,13.5027,13.1842,13.2345,117900.0
2011-09-30 10:00:00,15.74,16.06,15.72,15.92,74200.0,13.1926,13.4608,13.1759,13.3435,74200.0
2011-09-30 10:30:00,15.91,15.99,15.76,15.8,65700.0,13.3351,13.4022,13.2094,13.2429,65700.0
2011-09-30 11:00:00,15.8,16.14,15.78,16.03,56800.0,13.2429,13.5279,13.2261,13.4357,56800.0
2011-09-30 11:30:00,16.04,16.25,16.04,16.15,35600.0,13.4441,13.6201,13.4441,13.5363,35600.0
2011-09-30 12:00:00,16.14,16.18,15.98,16.0,27500.0,13.5279,13.5614,13.3938,13.4105,27500.0
2011-09-30 12:30:00,15.99,16.03,15.93,15.94,25100.0,13.4022,13.4357,13.3519,13.3603,25100.0
2011-09-30 13:00:00,15.92,15.98,15.87,15.94,42100.0,13.3435,13.3938,13.3016,13.3603,42100.0
2011-09-30 13:30:00,15.93,16.01,15.88,15.89,49600.0,13.3519,13.4189,13.31,13.3183,49600.0
2011-09-30 14:00:00,15.88,15.89,15.65,15.67,91800.0,13.31,13.3183,13.1172,13.1339,91800.0
2011-09-30 14:30:00,15.67,15.89,15.66,15.86,77100.0,13.1339,13.3183,13.1256,13.2932,77100.0
2011-09-30 15:00:00,15.85,15.95,15.78,15.83,100500.0,13.2848,13.3686,13.2261,13.2681,100500.0
2011-09-30 15:30:00,15.82,15.93,15.73,15.75,308500.0,13.2597,13.3519,13.1842,13.201,308500.0
2011-10-03 09:30:00,15.55,15.71,15.26,15.48,222200.0,13.0334,13.1675,12.7903,12.9747,222200.0
2011-10-03 10:00:00,15.45,15.88,15.45,15.77,80900.0,12.9496,13.31,12.9496,13.2178,80900.0
2011-10-03 10:30:00,15.77,15.78,15.56,15.65,83800.0,13.2178,13.2261,13.0418,13.1172,83800.0
2011-10-03 11:00:00,15.62,15.74,15.55,15.61,81300.0,13.092,13.1926,13.0334,13.0837,81300.0
2011-10-03 11:30:00,15.61,15.65,15.45,15.57,85700.0,13.0837,13.1172,12.9496,13.0501,85700.0
2011-10-03 12:00:00,15.58,15.59,15.3,15.37,50600.0,13.0585,13.0669,12.8238,12.8825,50600.0
2011-10-03 12:30:00,15.35,15.35,15.12,15.13,69300.0,12.8657,12.8657,12.673,12.6813,69300.0
2011-10-03 13:00:00,15.13,15.13,14.73,14.81,70800.0,12.6813,12.6813,12.3461,12.4131,70800.0
2011-10-03 13:30:00,14.82,14.83,14.61,14.73,77200.0,12.4215,12.4299,12.2455,12.3461,77200.0
2011-10-03 14:00:00,14.73,14.84,14.5,14.52,141700.0,12.3461,12.4383,12.1533,12.1701,141700.0
2011-10-03 14:30:00,14.52,14.56,14.42,14.56,132600.0,12.1701,12.2036,12.0862,12.2036,132600.0
2011-10-03 15:00:00,14.56,14.66,14.46,14.5,144000.0,12.2036,12.2874,12.1198,12.1533,144000.0
2011-10-03 15:30:00,14.5,14.87,14.46,14.53,511600.0,12.1533,12.4634,12.1198,12.1784,511600.0
2011-10-04 09:30:00,14.27,14.69,14.16,14.25,203500.0,11.9605,12.3126,11.8683,11.9438,203500.0
2011-10-04 10:00:00,14.25,14.55,14.07,14.34,134000.0,11.9438,12.1952,11.7929,12.0192,134000.0
2011-10-04 10:30:00,14.35,14.79,14.33,14.68,117800.0,12.0276,12.3964,12.0108,12.3042,117800.0
2011-10-04 11:00:00,14.68,14.72,14.45,14.52,159000.0,12.3042,12.3377,12.1114,12.1701,159000.0
2011-10-04 11:30:00,14.52,14.55,14.39,14.54,106000.0,12.1701,12.1952,12.0611,12.1868,106000.0
2011-10-04 12:00:00,14.54,14.55,14.36,14.36,223100.0,12.1868,12.1952,12.036,12.036,223100.0
2011-10-04 12:30:00,14.35,14.54,14.31,14.44,105000.0,12.0276,12.1868,11.9941,12.103,105000.0
2011-10-04 13:00:00,14.45,14.5,14.35,14.41,115700.0,12.1114,12.1533,12.0276,12.0779,115700.0
2011-10-04 13:30:00,14.4,14.49,14.29,14.32,66400.0,12.0695,12.1449,11.9773,12.0024,66400.0
2011-10-04 14:00:00,14.32,14.4,14.1,14.21,115100.0,12.0024,12.0695,11.818,11.9102,115100.0
2011-10-04 14:30:00,14.21,14.36,14.1,14.14,107600.0,11.9102,12.036,11.818,11.8516,107600.0
2011-10-04 15:00:00,14.14,14.5,14.09,14.44,214600.0,11.8516,12.1533,11.8097,12.103,214600.0
2011-10-04 15:30:00,14.44,15.26,14.43,15.22,455300.0,12.103,12.7903,12.0946,12.7568,455300.0
2011-10-05 09:30:00,15.24,15.35,14.95,15.0,155700.0,12.7735,12.8657,12.5305,12.5724,155700.0
2011-10-05 10:00:00,14.98,15.18,14.93,15.15,279700.0,12.5556,12.7233,12.5137,12.6981,279700.0
2011-10-05 10:30:00,15.15,15.71,15.15,15.69,143200.0,12.6981,13.1675,12.6981,13.1507,143200.0
2011-10-05 11:00:00,15.69,15.91,15.62,15.83,136700.0,13.1507,13.3351,13.092,13.2681,136700.0
2011-10-05 11:30:00,15.83,16.06,15.83,16.01,88100.0,13.2681,13.4608,13.2681,13.4189,88100.0
2011-10-05 12:00:00,16.02,16.08,15.67,15.67,204200.0,13.4273,13.4776,13.1339,13.1339,204200.0
2011-10-05 12:30:00,15.67,15.79,15.59,15.66,55100.0,13.1339,13.2345,13.0669,13.1256,55100.0
2011-10-05 13:00:00,15.66,15.84,15.62,15.8,74200.0,13.1256,13.2764,13.092,13.2429,74200.0
2011-10-05 13:30:00,15.79,16.01,15.7,15.99,41200.0,13.2345,13.4189,13.1591,13.4022,41200.0
2011-10-05 14:00:00,15.99,16.02,15.79,15.99,61200.0,13.4022,13.4273,13.2345,13.4022,61200.0
2011-10-05 14:30:00,15.99,16.01,15.71,15.94,116500.0,13.4022,13.4189,13.1675,13.3603,116500.0
2011-10-05 15:00:00,15.95,16.1,15.81,16.01,161100.0,13.3686,13.4944,13.2513,13.4189,161100.0
2011-10-05 15:30:00,16.02,16.25,16.02,16.07,402500.0,13.4273,13.6201,13.4273,13.4692,402500.0
2011-10-06 09:30:00,16.06,16.49,16.02,16.38,137900.0,13.4608,13.8212,13.4273,13.729,137900.0
2011-10-06 10:00:00,16.35,16.66,16.26,16.55,82900.0,13.7039,13.9637,13.6285,13.8715,82900.0
2011-10-06 10:30:00,16.59,16.8,16.55,16.73,53300.0,13.9051,14.0811,13.8715,14.0224,53300.0
2011-10-06 11:00:00,16.74,17.04,16.69,17.03,78600.0,14.0308,14.2822,13.9889,14.2738,78600.0
2011-10-06 11:30:00,17.04,17.26,17.0,17.2,117900.0,14.2822,14.4666,14.2487,14.4163,117900.0
2011-10-06 12:00:00,17.2,17.31,17.08,17.28,128400.0,14.4163,14.5085,14.3158,14.4834,128400.0
2011-10-06 12:30:00,17.28,17.37,17.17,17.17,58600.0,14.4834,14.5588,14.3912,14.3912,58600.0
2011-10-06 13:00:00,17.18,17.24,17.04,17.05,53500.0,14.3996,14.4499,14.2822,14.2906,53500.0
2011-10-06 13:30:00,17.07,17.13,16.86,17.01,40200.0,14.3074,14.3577,14.1314,14.2571,40200.0
2011-10-06 14:00:00,17.02,17.21,16.94,17.16,43400.0,14.2655,14.4247,14.1984,14.3828,43400.0
2011-10-06 14:30:00,17.15,17.18,16.89,16.93,104900.0,14.3744,14.3996,14.1565,14.19,104900.0
2011-10-06 15:00:00,16.92,17.13,16.89,17.07,243200.0,14.1816,14.3577,14.1565,14.3074,243200.0
2011-10-06 15:30:00,17.07,17.29,17.04,17.2,322900.0,14.3074,14.4918,14.2822,14.4163,322900.0
2011-10-07 09:30:00,17.29,17.34,16.86,16.99,164200.0,14.4918,14.5337,14.1314,14.2403,164200.0
2011-10-07 10:00:00,16.98,17.34,16.82,17.29,152600.0,14.2319,14.5337,14.0978,14.4918,152600.0
2011-10-07 10:30:00,17.26,17.39,16.88,16.89,62600.0,14.4666,14.5756,14.1481,14.1565,62600.0
2011-10-07 11:00:00,16.89,16.93,16.55,16.72,72200.0,14.1565,14.19,13.8715,14.014,72200.0
2011-10-07 11:30:00,16.73,16.77,16.51,16.71,67100.0,14.0224,14.0559,13.838,14.0056,67100.0
2011-10-07 12:00:00,16.73,16.73,16.24,16.41,128500.0,14.0224,14.0224,13.6117,13.7542,128500.0
2011-10-07 12:30:00,16.39,16.55,16.24,16.27,84200.0,13.7374,13.8715,13.6117,13.6368,84200.0
2011-10-07 13:00:00,16.25,16.4,16.2,16.35,38000.0,13.6201,13.7458,13.5782,13.7039,38000.0
2011-10-07 13:30:00,16.34,16.53,16.28,16.51,37100.0,13.6955,13.8548,13.6452,13.838,37100.0
2011-10-07 14:00:00,16.51,16.84,16.51,16.64,85000.0,13.838,14.1146,13.838,13.947,85000.0
2011-10-07 14:30:00,16.61,16.75,16.52,16.6,67900.0,13.9218,14.0392,13.8464,13.9134,67900.0
2011-10-07 15:00:00,16.59,16.99,16.54,16.99,115800.0,13.9051,14.2403,13.8631,14.2403,115800.0
2011-10-07 15:30:00,16.97,17.04,16.59,16.64,277700.0,14.2236,14.2822,13.9051,13.947,277700.0
2011-10-10 09:30:00,17.08,17.44,17.08,17.38,82500.0,14.3158,14.6175,14.3158,14.5672,82500.0
2011-10-10 10:00:00,17.39,17.58,17.33,17.56,87400.0,14.5756,14.7348,14.5253,14.7181,87400.0
2011-10-10 10:30:00,17.55,17.72,17.5,17.59,45900.0,14.7097,14.8522,14.6678,14.7432,45900.0
2011-10-10 11:00:00,17.57,17.63,17.53,17.55,80100.0,14.7265,14.7767,14.6929,14.7097,80100.0
2011-10-10 11:30:00,17.55,17.58,17.5,17.53,52700.0,14.7097,14.7348,14.6678,14.6929,52700.0
2011-10-10 12:00:00,17.53,17.54,17.43,17.48,73900.0,14.6929,14.7013,14.6091,14.651,73900.0
2011-10-10 12:30:00,17.47,17.51,17.36,17.44,27900.0,14.6426,14.6762,14.5504,14.6175,27900.0
2011-10-10 13:00:00,17.43,17.57,17.4,17.51,44200.0,14.6091,14.7265,14.584,14.6762,44200.0
2011-10-10 13:30:00,17.51,17.51,17.4,17.5,35900.0,14.6762,14.6762,14.584,14.6678,35900.0
2011-10-10 14:00:00,17.5,17.61,17.38,17.6,47500.0,14.6678,14.76,14.5672,14.7516,47500.0
2011-10-10 14:30:00,17.6,17.63,17.5,17.53,42900.0,14.7516,14.7767,14.6678,14.6929,42900.0
2011-10-10 15:00:00,17.54,17.54,17.21,17.37,94600.0,14.7013,14.7013,14.4247,14.5588,94600.0
2011-10-10 15:30:00,17.34,17.67,17.26,17.64,197400.0,14.5337,14.8103,14.4666,14.7851,197400.0
2011-10-11 09:30:00,17.47,17.98,17.37,17.96,121900.0,14.6426,15.0701,14.5588,15.0533,121900.0
2011-10-11 10:00:00,17.96,18.22,17.76,18.21,112000.0,15.0533,15.2713,14.8857,15.2629,112000.0
2011-10-11 10:30:00,18.23,18.3,17.98,18.0,119100.0,15.2796,15.3383,15.0701,15.0869,119100.0
2011-10-11 11:00:00,18.01,18.03,17.88,17.95,79600.0,15.0952,15.112,14.9863,15.045,79600.0
2011-10-11 11:30:00,17.96,18.11,17.95,18.09,85700.0,15.0533,15.1791,15.045,15.1623,85700.0
2011-10-11 12:00:00,18.09,18.13,17.98,18.13,83000.0,15.1623,15.1958,15.0701,15.1958,83000.0
2011-10-11 12:30:00,18.14,18.14,17.85,18.1,30800.0,15.2042,15.2042,14.9611,15.1707,30800.0
2011-10-11 13:00:00,18.09,18.17,17.93,18.17,52700.0,15.1623,15.2293,15.0282,15.2293,52700.0
2011-10-11 13:30:00,18.19,18.25,18.01,18.24,46400.0,15.2461,15.2964,15.0952,15.288,46400.0
2011-10-11 14:00:00,18.26,18.29,18.09,18.09,55600.0,15.3048,15.3299,15.1623,15.1623,55600.0
2011-10-11 14:30:00,18.12,18.18,18.03,18.17,45900.0,15.1874,15.2377,15.112,15.2293,45900.0
2011-10-11 15:00:00,18.17,18.34,18.16,18.16,93900.0,15.2293,15.3718,15.221,15.221,93900.0
2011-10-11 15:30:00,18.16,18.44,18.16,18.32,216300.0,15.221,15.4556,15.221,15.3551,216300.0
2011-10-12 09:30:00,18.5,18.74,18.41,18.47,117800.0,15.5059,15.7071,15.4305,15.4808,117800.0
2011-10-12 10:00:00,18.48,18.57,18.36,18.49,78900.0,15.4892,15.5646,15.3886,15.4976,78900.0
2011-10-12 10:30:00,18.5,18.52,18.38,18.38,88100.0,15.5059,15.5227,15.4054,15.4054,88100.0
2011-10-12 11:00:00,18.39,18.52,18.39,18.49,40400.0,15.4137,15.5227,15.4137,15.4976,40400.0
2011-10-12 11:30:00,18.48,18.51,18.44,18.47,37500.0,15.4892,15.5143,15.4556,15.4808,37500.0
2011-10-12 12:00:00,18.47,18.49,18.36,18.43,46300.0,15.4808,15.4976,15.3886,15.4473,46300.0
2011-10-12 12:30:00,18.43,18.47,18.39,18.44,53300.0,15.4473,15.4808,15.4137,15.4556,53300.0
2011-10-12 13:00:00,18.43,18.51,18.42,18.43,89300.0,15.4473,15.5143,15.4389,15.4473,89300.0
2011-10-12 13:30:00,18.45,18.51,18.45,18.45,132200.0,15.464,15.5143,15.464,15.464,132200.0
2011-10-12 14:00:00,18.46,18.53,18.42,18.51,109700.0,15.4724,15.5311,15.4389,15.5143,109700.0
2011-10-12 14:30:00,18.52,18.62,18.5,18.5,73000.0,15.5227,15.6065,15.5059,15.5059,73000.0
2011-10-12 15:00:00,18.51,18.68,18.43,18.58,176200.0,15.5143,15.6568,15.4473,15.573,176200.0
2011-10-12 15:30:00,18.57,18.79,18.42,18.53,290300.0,15.5646,15.749,15.4389,15.5311,290300.0
2011-10-13 09:30:00,18.39,18.43,18.11,18.25,66700.0,15.4137,15.4473,15.1791,15.2964,66700.0
2011-10-13 10:00:00,18.25,18.31,18.07,18.22,50700.0,15.2964,15.3467,15.1455,15.2713,50700.0
2011-10-13 10:30:00,18.2,18.31,17.84,17.84,122400.0,15.2545,15.3467,14.9528,14.9528,122400.0
2011-10-13 11:00:00,17.83,18.05,17.82,17.89,26800.0,14.9444,15.1288,14.936,14.9947,26800.0
2011-10-13 11:30:00,17.88,18.18,17.88,18.07,38200.0,14.9863,15.2377,14.9863,15.1455,38200.0
2011-10-13 12:00:00,18.06,18.19,18.03,18.09,28800.0,15.1371,15.2461,15.112,15.1623,28800.0
2011-10-13 12:30:00,18.07,18.21,18.0,18.18,19100.0,15.1455,15.2629,15.0869,15.2377,19100.0
2011-10-13 13:00:00,18.17,18.28,18.03,18.28,84600.0,15.2293,15.3215,15.112,15.3215,84600.0
2011-10-13 13:30:00,18.28,18.32,18.16,18.18,36000.0,15.3215,15.3551,15.221,15.2377,36000.0
2011-10-13 14:00:00,18.16,18.2,18.04,18.07,29500.0,15.221,15.2545,15.1204,15.1455,29500.0
2011-10-13 14:30:00,18.08,18.31,18.07,18.23,65600.0,15.1539,15.3467,15.1455,15.2796,65600.0
2011-10-13 15:00:00,18.24,18.38,18.13,18.17,133500.0,15.288,15.4054,15.1958,15.2293,133500.0
2011-10-13 15:30:00,18.17,18.29,18.11,18.27,144500.0,15.2293,15.3299,15.1791,15.3132,144500.0
2011-10-14 09:30:00,18.66,19.48,18.66,19.34,245800.0,15.64,16.3273,15.64,16.21,245800.0
2011-10-14 10:00:00,19.34,19.39,18.84,18.93,193900.0,16.21,16.2519,15.7909,15.8663,193900.0
2011-10-14 10:30:00,18.93,19.06,18.83,19.04,53500.0,15.8663,15.9753,15.7825,15.9585,53500.0
2011-10-14 11:00:00,19.04,19.07,18.73,18.83,56800.0,15.9585,15.9837,15.6987,15.7825,56800.0
2011-10-14 11:30:00,18.81,18.96,18.81,18.87,37400.0,15.7658,15.8915,15.7658,15.8161,37400.0
2011-10-14 12:00:00,18.87,18.87,18.74,18.75,40600.0,15.8161,15.8161,15.7071,15.7155,40600.0
2011-10-14 12:30:00,18.75,18.8,18.68,18.7,36000.0,15.7155,15.7574,15.6568,15.6736,36000.0
2011-10-14 13:00:00,18.7,18.89,18.69,18.83,31800.0,15.6736,15.8328,15.6652,15.7825,31800.0
2011-10-14 13:30:00,18.83,18.95,18.79,18.92,46900.0,15.7825,15.8831,15.749,15.858,46900.0
2011-10-14 14:00:00,18.91,19.07,18.89,19.02,40400.0,15.8496,15.9837,15.8328,15.9418,40400.0
2011-10-14 14:30:00,19.03,19.22,19.01,19.22,35200.0,15.9502,16.1094,15.9334,16.1094,35200.0
2011-10-14 15:00:00,19.21,19.23,19.08,19.1,82500.0,16.101,16.1178,15.9921,16.0088,82500.0
2011-10-14 15:30:00,19.11,19.22,18.92,19.07,234500.0,16.0172,16.1094,15.858,15.9837,234500.0
2011-10-17 09:30:00,19.01,19.16,18.65,18.72,92400.0,15.9334,16.0591,15.6317,15.6903,92400.0
2011-10-17 10:00:00,18.72,18.77,18.45,18.47,105100.0,15.6903,15.7322,15.464,15.4808,105100.0
2011-10-17 10:30:00,18.47,18.53,18.35,18.45,51100.0,15.4808,15.5311,15.3802,15.464,51100.0
2011-10-17 11:00:00,18.44,18.63,18.44,18.61,47500.0,15.4556,15.6149,15.4556,15.5981,47500.0
2011-10-17 11:30:00,18.61,18.65,18.37,18.37,84000.0,15.5981,15.6317,15.397,15.397,84000.0
2011-10-17 12:00:00,18.37,18.47,18.32,18.42,40300.0,15.397,15.4808,15.3551,15.4389,40300.0
2011-10-17 12:30:00,18.43,18.49,18.3,18.35,30900.0,15.4473,15.4976,15.3383,15.3802,30900.0
2011-10-17 13:00:00,18.34,18.44,18.23,18.39,95700.0,15.3718,15.4556,15.2796,15.4137,95700.0
2011-10-17 13:30:00,18.38,18.42,18.29,18.39,43800.0,15.4054,15.4389,15.3299,15.4137,43800.0
2011-10-17 14:00:00,18.38,18.42,18.3,18.38,38700.0,15.4054,15.4389,15.3383,15.4054,38700.0
2011-10-17 14:30:00,18.38,18.38,18.24,18.34,38500.0,15.4054,15.4054,15.288,15.3718,38500.0
2011-10-17 15:00:00,18.34,18.52,18.34,18.44,76100.0,15.3718,15.5227,15.3718,15.4556,76100.0
2011-10-17 15:30:00,18.44,18.48,18.23,18.29,218000.0,15.4556,15.4892,15.2796,15.3299,218000.0
2011-10-18 09:30:00,18.38,18.71,17.83,17.92,82200.0,15.4054,15.682,14.9444,15.0198,82200.0
2011-10-18 10:00:00,17.92,18.53,17.86,18.5,73800.0,15.0198,15.5311,14.9695,15.5059,73800.0
2011-10-18 10:30:00,18.5,18.77,18.38,18.69,54300.0,15.5059,15.7322,15.4054,15.6652,54300.0
2011-10-18 11:00:00,18.68,18.68,18.41,18.42,35800.0,15.6568,15.6568,15.4305,15.4389,35800.0
2011-10-18 11:30:00,18.43,18.7,18.43,18.67,71700.0,15.4473,15.6736,15.4473,15.6484,71700.0
2011-10-18 12:00:00,18.67,18.74,18.65,18.71,35700.0,15.6484,15.7071,15.6317,15.682,35700.0
2011-10-18 12:30:00,18.71,18.91,18.68,18.87,41500.0,15.682,15.8496,15.6568,15.8161,41500.0
2011-10-18 13:00:00,18.86,18.88,18.77,18.86,38100.0,15.8077,15.8244,15.7322,15.8077,38100.0
2011-10-18 13:30:00,18.85,18.99,18.82,18.94,26900.0,15.7993,15.9166,15.7741,15.8747,26900.0
2011-10-18 14:00:00,18.95,19.1,18.91,19.07,74200.0,15.8831,16.0088,15.8496,15.9837,74200.0
2011-10-18 14:30:00,19.07,19.14,18.94,19.01,52800.0,15.9837,16.0424,15.8747,15.9334,52800.0
2011-10-18 15:00:00,19.01,19.47,19.01,19.2,159200.0,15.9334,16.319,15.9334,16.0926,159200.0
2011-10-18 15:30:00,19.21,19.33,19.09,19.22,342000.0,16.101,16.2016,16.0005,16.1094,342000.0
2011-10-19 09:30:00,19.29,19.41,19.02,19.18,125100.0,16.1681,16.2687,15.9418,16.0759,125100.0
2011-10-19 10:00:00,19.19,19.53,18.97,19.5,53300.0,16.0843,16.3692,15.8999,16.3441,53300.0
2011-10-19 10:30:00,19.5,19.53,19.25,19.36,89300.0,16.3441,16.3692,16.1346,16.2268,89300.0
2011-10-19 11:00:00,19.32,19.37,19.08,19.26,69000.0,16.1932,16.2351,15.9921,16.1429,69000.0
2011-10-19 11:30:00,19.27,19.31,19.06,19.06,32700.0,16.1513,16.1848,15.9753,15.9753,32700.0
2011-10-19 12:00:00,19.08,19.17,19.0,19.15,23600.0,15.9921,16.0675,15.925,16.0507,23600.0
2011-10-19 12:30:00,19.16,19.26,19.08,19.24,24300.0,16.0591,16.1429,15.9921,16.1262,24300.0
2011-10-19 13:00:00,19.23,19.26,19.1,19.11,43200.0,16.1178,16.1429,16.0088,16.0172,43200.0
2011-10-19 13:30:00,19.09,19.12,18.93,19.06,31400.0,16.0005,16.0256,15.8663,15.9753,31400.0
2011-10-19 14:00:00,19.11,19.11,18.73,18.74,50900.0,16.0172,16.0172,15.6987,15.7071,50900.0
2011-10-19 14:30:00,18.74,18.93,18.68,18.79,47100.0,15.7071,15.8663,15.6568,15.749,47100.0
2011-10-19 15:00:00,18.79,18.9,18.69,18.78,62300.0,15.749,15.8412,15.6652,15.7406,62300.0
2011-10-19 15:30:00,18.8,18.91,18.7,18.81,108800.0,15.7574,15.8496,15.6736,15.7658,108800.0
2011-10-20 09:30:00,18.92,19.0,18.32,18.46,142800.0,15.858,15.925,15.3551,15.4724,142800.0
2011-10-20 10:00:00,18.49,18.72,18.43,18.49,92900.0,15.4976,15.6903,15.4473,15.4976,92900.0
2011-10-20 10:30:00,18.49,18.61,18.18,18.18,135100.0,15.4976,15.5981,15.2377,15.2377,135100.0
2011-10-20 11:00:00,18.15,18.17,17.96,18.13,57000.0,15.2126,15.2293,15.0533,15.1958,57000.0
2011-10-20 11:30:00,18.14,18.22,17.96,17.99,35400.0,15.2042,15.2713,15.0533,15.0785,35400.0
2011-10-20 12:00:00,17.99,18.04,17.8,17.87,40900.0,15.0785,15.1204,14.9192,14.9779,40900.0
2011-10-20 12:30:00,17.88,18.12,17.87,18.09,33600.0,14.9863,15.1874,14.9779,15.1623,33600.0
2011-10-20 13:00:00,18.12,18.56,18.08,18.38,62600.0,15.1874,15.5562,15.1539,15.4054,62600.0
2011-10-20 13:30:00,18.41,18.51,18.27,18.41,48500.0,15.4305,15.5143,15.3132,15.4305,48500.0
2011-10-20 14:00:00,18.39,18.48,18.28,18.36,34500.0,15.4137,15.4892,15.3215,15.3886,34500.0
2011-10-20 14:30:00,18.36,18.67,18.32,18.6,53900.0,15.3886,15.6484,15.3551,15.5898,53900.0
2011-10-20 15:00:00,18.6,18.63,18.31,18.34,84800.0,15.5898,15.6149,15.3467,15.3718,84800.0
2011-10-20 15:30:00,18.34,18.44,18.32,18.41,190400.0,15.3718,15.4556,15.3551,15.4305,190400.0
2011-10-21 09:30:00,18.76,19.69,18.68,19.56,588900.0,15.7239,16.5033,15.6568,16.3944,588900.0
2011-10-21 10:00:00,19.59,19.85,19.58,19.76,200400.0,16.4195,16.6375,16.4111,16.562,200400.0
2011-10-21 10:30:00,19.76,19.9,19.59,19.67,126900.0,16.562,16.6794,16.4195,16.4866,126900.0
2011-10-21 11:00:00,19.68,20.0,19.68,20.0,106600.0,16.495,16.7632,16.495,16.7632,106600.0
2011-10-21 11:30:00,19.99,20.01,19.65,19.69,104800.0,16.7548,16.7716,16.4698,16.5033,104800.0
2011-10-21 12:00:00,19.7,19.74,19.5,19.52,68000.0,16.5117,16.5453,16.3441,16.3609,68000.0
2011-10-21 12:30:00,19.52,19.59,19.5,19.54,55600.0,16.3609,16.4195,16.3441,16.3776,55600.0
2011-10-21 13:00:00,19.53,19.58,19.39,19.45,98800.0,16.3692,16.4111,16.2519,16.3022,98800.0
2011-10-21 13:30:00,19.44,19.6,19.38,19.42,45800.0,16.2938,16.4279,16.2435,16.277,45800.0
2011-10-21 14:00:00,19.42,19.79,19.39,19.76,94800.0,16.277,16.5872,16.2519,16.562,94800.0
2011-10-21 14:30:00,19.73,19.91,19.71,19.88,109600.0,16.5369,16.6877,16.5201,16.6626,109600.0
2011-10-21 15:00:00,19.9,19.96,19.74,19.85,153000.0,16.6794,16.7296,16.5453,16.6375,153000.0
2011-10-21 15:30:00,19.85,19.94,19.73,19.89,228300.0,16.6375,16.7129,16.5369,16.671,228300.0
2011-10-24 09:30:00,20.1,20.45,20.1,20.34,202000.0,16.847,17.1403,16.847,17.0481,202000.0
2011-10-24 10:00:00,20.34,20.34,20.15,20.16,123200.0,17.0481,17.0481,16.8889,16.8973,123200.0
2011-10-24 10:30:00,20.17,20.25,20.03,20.05,105000.0,16.9057,16.9727,16.7883,16.8051,105000.0
2011-10-24 11:00:00,20.04,20.33,20.04,20.29,71600.0,16.7967,17.0398,16.7967,17.0062,71600.0
2011-10-24 11:30:00,20.3,20.49,20.26,20.36,66400.0,17.0146,17.1739,16.9811,17.0649,66400.0
2011-10-24 12:00:00,20.38,20.46,20.36,20.38,45200.0,17.0817,17.1487,17.0649,17.0817,45200.0
2011-10-24 12:30:00,20.38,20.38,20.21,20.22,51200.0,17.0817,17.0817,16.9392,16.9476,51200.0
2011-10-24 13:00:00,20.22,20.34,20.19,20.33,50800.0,16.9476,17.0481,16.9224,17.0398,50800.0
2011-10-24 13:30:00,20.33,20.48,20.31,20.39,52200.0,17.0398,17.1655,17.023,17.0901,52200.0
2011-10-24 14:00:00,20.4,20.4,20.17,20.27,57800.0,17.0984,17.0984,16.9057,16.9895,57800.0
2011-10-24 14:30:00,20.27,20.42,20.25,20.4,49000.0,16.9895,17.1152,16.9727,17.0984,49000.0
2011-10-24 15:00:00,20.4,20.41,20.28,20.29,110000.0,17.0984,17.1068,16.9979,17.0062,110000.0
2011-10-24 15:30:00,20.29,20.38,20.25,20.34,219500.0,17.0062,17.0817,16.9727,17.0481,219500.0
2011-10-25 09:30:00,20.23,20.31,19.36,19.89,128800.0,16.956,17.023,16.2268,16.671,128800.0
2011-10-25 10:00:00,19.87,20.02,19.64,19.96,87100.0,16.6542,16.7799,16.4614,16.7296,87100.0
2011-10-25 10:30:00,19.97,20.14,19.93,19.95,64000.0,16.738,16.8805,16.7045,16.7213,64000.0
2011-10-25 11:00:00,19.98,20.0,19.84,19.93,25500.0,16.7464,16.7632,16.6291,16.7045,25500.0
2011-10-25 11:30:00,19.91,20.04,19.9,20.04,24100.0,16.6877,16.7967,16.6794,16.7967,24100.0
2011-10-25 12:00:00,20.04,20.21,20.0,20.18,37100.0,16.7967,16.9392,16.7632,16.914,37100.0
2011-10-25 12:30:00,20.17,20.21,19.99,20.01,22400.0,16.9057,16.9392,16.7548,16.7716,22400.0
2011-10-25 13:00:00,20.01,20.16,20.01,20.09,37100.0,16.7716,16.8973,16.7716,16.8386,37100.0
2011-10-25 13:30:00,20.08,20.08,19.93,19.99,32700.0,16.8302,16.8302,16.7045,16.7548,32700.0
2011-10-25 14:00:00,19.93,19.95,19.84,19.86,22200.0,16.7045,16.7213,16.6291,16.6458,22200.0
2011-10-25 14:30:00,19.85,19.92,19.79,19.91,35900.0,16.6375,16.6961,16.5872,16.6877,35900.0
2011-10-25 15:00:00,19.95,20.01,19.79,19.83,30900.0,16.7213,16.7716,16.5872,16.6207,30900.0
2011-10-25 15:30:00,19.84,19.89,19.64,19.71,83900.0,16.6291,16.671,16.4614,16.5201,83900.0
2011-10-26 09:30:00,20.08,20.25,19.93,19.94,61700.0,16.8302,16.9727,16.7045,16.7129,61700.0
2011-10-26 10:00:00,19.9,19.97,19.58,19.72,40200.0,16.6794,16.738,16.4111,16.5285,40200.0
2011-10-26 10:30:00,19.73,19.86,19.29,19.48,57000.0,16.5369,16.6458,16.1681,16.3273,57000.0
2011-10-26 11:00:00,19.46,19.74,19.43,19.73,39000.0,16.3106,16.5453,16.2854,16.5369,39000.0
2011-10-26 11:30:00,19.71,20.01,19.71,19.95,27400.0,16.5201,16.7716,16.5201,16.7213,27400.0
2011-10-26 12:00:00,19.92,20.0,19.79,19.93,38600.0,16.6961,16.7632,16.5872,16.7045,38600.0
2011-10-26 12:30:00,19.93,20.01,19.84,19.85,35900.0,16.7045,16.7716,16.6291,16.6375,35900.0
2011-10-26 13:00:00,19.86,19.88,19.72,19.84,52400.0,16.6458,16.6626,16.5285,16.6291,52400.0
2011-10-26 13:30:00,19.88,20.07,19.88,19.99,60700.0,16.6626,16.8218,16.6626,16.7548,60700.0
2011-10-26 14:00:00,20.0,20.08,19.92,19.99,58000.0,16.7632,16.8302,16.6961,16.7548,58000.0
2011-10-26 14:30:00,19.98,20.06,19.93,20.02,132500.0,16.7464,16.8135,16.7045,16.7799,132500.0
2011-10-26 15:00:00,20.03,20.16,19.96,20.03,199500.0,16.7883,16.8973,16.7296,16.7883,199500.0
2011-10-26 15:30:00,20.03,20.29,20.0,20.11,191700.0,16.7883,17.0062,16.7632,16.8554,191700.0
2011-10-27 09:30:00,20.94,21.45,20.94,21.15,96100.0,17.551,17.9785,17.551,17.7271,96100.0
2011-10-27 10:00:00,21.14,21.33,20.97,21.09,101000.0,17.7187,17.8779,17.5762,17.6768,101000.0
2011-10-27 10:30:00,21.1,21.32,20.94,21.18,93800.0,17.6852,17.8695,17.551,17.7522,93800.0
2011-10-27 11:00:00,21.19,21.43,21.14,21.43,72400.0,17.7606,17.9617,17.7187,17.9617,72400.0
2011-10-27 11:30:00,21.43,21.52,21.37,21.39,107800.0,17.9617,18.0372,17.9115,17.9282,107800.0
2011-10-27 12:00:00,21.39,21.55,21.37,21.55,111800.0,17.9282,18.0623,17.9115,18.0623,111800.0
2011-10-27 12:30:00,21.55,21.77,21.54,21.77,60700.0,18.0623,18.2467,18.0539,18.2467,60700.0
2011-10-27 13:00:00,21.77,21.99,21.75,21.98,79600.0,18.2467,18.4311,18.23,18.4227,79600.0
2011-10-27 13:30:00,21.98,22.26,21.98,22.23,73800.0,18.4227,18.6574,18.4227,18.6323,73800.0
2011-10-27 14:00:00,22.25,22.33,22.01,22.23,63500.0,18.649,18.7161,18.4479,18.6323,63500.0
2011-10-27 14:30:00,22.25,22.3,22.09,22.17,116600.0,18.649,18.6909,18.5149,18.582,116600.0
2011-10-27 15:00:00,22.16,22.17,22.03,22.09,168800.0,18.5736,18.582,18.4646,18.5149,168800.0
2011-10-27 15:30:00,22.11,22.11,21.79,21.92,284600.0,18.5317,18.5317,18.2635,18.3724,284600.0
2011-10-28 09:30:00,21.8,22.11,21.67,22.1,78800.0,18.2719,18.5317,18.1629,18.5233,78800.0
2011-10-28 10:00:00,22.1,22.23,21.83,22.16,54300.0,18.5233,18.6323,18.297,18.5736,54300.0
2011-10-28 10:30:00,22.17,22.34,22.08,22.25,33200.0,18.582,18.7245,18.5065,18.649,33200.0
2011-10-28 11:00:00,22.26,22.3,22.11,22.18,24000.0,18.6574,18.6909,18.5317,18.5904,24000.0
2011-10-28 11:30:00,22.18,22.29,21.94,21.96,43200.0,18.5904,18.6826,18.3892,18.406,43200.0
2011-10-28 12:00:00,21.96,22.0,21.81,21.83,39900.0,18.406,18.4395,18.2802,18.297,39900.0
2011-10-28 12:30:00,21.84,21.94,21.84,21.88,48000.0,18.3054,18.3892,18.3054,18.3389,48000.0
2011-10-28 13:00:00,21.88,22.01,21.84,22.0,51600.0,18.3389,18.4479,18.3054,18.4395,51600.0
2011-10-28 13:30:00,22.0,22.09,21.93,21.97,48400.0,18.4395,18.5149,18.3808,18.4143,48400.0
2011-10-28 14:00:00,21.96,22.01,21.83,21.84,79200.0,18.406,18.4479,18.297,18.3054,79200.0
2011-10-28 14:30:00,21.84,21.95,21.82,21.87,61900.0,18.3054,18.3976,18.2886,18.3305,61900.0
2011-10-28 15:00:00,21.86,22.02,21.86,22.0,54500.0,18.3222,18.4563,18.3222,18.4395,54500.0
2011-10-28 15:30:00,22.0,22.04,21.86,21.89,291600.0,18.4395,18.473,18.3222,18.3473,291600.0
2011-10-31 09:30:00,21.3,21.32,20.99,21.08,114300.0,17.8528,17.8695,17.593,17.6684,114300.0
2011-10-31 10:00:00,21.07,21.43,20.96,21.37,60600.0,17.66,17.9617,17.5678,17.9115,60600.0
2011-10-31 10:30:00,21.35,21.63,21.35,21.53,68700.0,17.8947,18.1294,17.8947,18.0456,68700.0
2011-10-31 11:00:00,21.5,21.67,21.42,21.5,61100.0,18.0204,18.1629,17.9534,18.0204,61100.0
2011-10-31 11:30:00,21.48,21.57,21.43,21.47,29600.0,18.0037,18.0791,17.9617,17.9953,29600.0
2011-10-31 12:00:00,21.46,21.49,21.29,21.3,22400.0,17.9869,18.012,17.8444,17.8528,22400.0
2011-10-31 12:30:00,21.27,21.38,21.26,21.32,22500.0,17.8276,17.9198,17.8193,17.8695,22500.0
2011-10-31 13:00:00,21.33,21.55,21.33,21.5,31700.0,17.8779,18.0623,17.8779,18.0204,31700.0
2011-10-31 13:30:00,21.5,21.7,21.49,21.64,28200.0,18.0204,18.188,18.012,18.1378,28200.0
2011-10-31 14:00:00,21.62,21.68,21.47,21.55,38500.0,18.121,18.1713,17.9953,18.0623,38500.0
2011-10-31 14:30:00,21.53,21.53,21.38,21.42,48200.0,18.0456,18.0456,17.9198,17.9534,48200.0
2011-10-31 15:00:00,21.42,21.42,21.05,21.05,75600.0,17.9534,17.9534,17.6432,17.6432,75600.0
2011-10-31 15:30:00,21.05,21.18,20.85,20.87,247500.0,17.6432,17.7522,17.4756,17.4924,247500.0
2011-11-01 09:30:00,20.83,20.84,19.26,19.75,158600.0,17.4588,17.4672,16.1429,16.5536,158600.0
2011-11-01 10:00:00,19.75,20.14,19.58,20.12,270800.0,16.5536,16.8805,16.4111,16.8638,270800.0
2011-11-01 10:30:00,20.14,20.36,20.08,20.19,82500.0,16.8805,17.0649,16.8302,16.9224,82500.0
2011-11-01 11:00:00,20.2,20.21,20.08,20.1,62700.0,16.9308,16.9392,16.8302,16.847,62700.0
2011-11-01 11:30:00,20.12,20.14,19.9,20.04,114000.0,16.8638,16.8805,16.6794,16.7967,114000.0
2011-11-01 12:00:00,20.04,20.06,19.61,19.67,142100.0,16.7967,16.8135,16.4363,16.4866,142100.0
2011-11-01 12:30:00,19.65,19.91,19.51,19.51,62300.0,16.4698,16.6877,16.3525,16.3525,62300.0
2011-11-01 13:00:00,19.5,19.99,19.47,19.98,63800.0,16.3441,16.7548,16.319,16.7464,63800.0
2011-11-01 13:30:00,19.98,20.45,19.92,20.14,125400.0,16.7464,17.1403,16.6961,16.8805,125400.0
2011-11-01 14:00:00,20.13,20.58,20.12,20.58,89900.0,16.8721,17.2493,16.8638,17.2493,89900.0
2011-11-01 14:30:00,20.56,20.65,20.21,20.28,99600.0,17.2325,17.308,16.9392,16.9979,99600.0
2011-11-01 15:00:00,20.28,20.31,20.08,20.21,118500.0,16.9979,17.023,16.8302,16.9392,118500.0
2011-11-01 15:30:00,20.2,20.43,20.06,20.1,207000.0,16.9308,17.1236,16.8135,16.847,207000.0
2011-11-02 09:30:00,20.46,20.47,20.05,20.22,164700.0,17.1487,17.1571,16.8051,16.9476,164700.0
2011-11-02 10:00:00,20.22,20.44,20.15,20.42,86100.0,16.9476,17.132,16.8889,17.1152,86100.0
2011-11-02 10:30:00,20.44,20.62,20.36,20.59,111900.0,17.132,17.2828,17.0649,17.2577,111900.0
2011-11-02 11:00:00,20.6,20.75,20.56,20.56,62600.0,17.2661,17.3918,17.2325,17.2325,62600.0
2011-11-02 11:30:00,20.57,20.58,20.1,20.19,126900.0,17.2409,17.2493,16.847,16.9224,126900.0
2011-11-02 12:00:00,20.19,20.22,20.05,20.08,83600.0,16.9224,16.9476,16.8051,16.8302,83600.0
2011-11-02 12:30:00,20.07,20.18,19.83,19.83,129200.0,16.8218,16.914,16.6207,16.6207,129200.0
2011-11-02 13:00:00,19.84,19.85,19.59,19.7,73000.0,16.6291,16.6375,16.4195,16.5117,73000.0
2011-11-02 13:30:00,19.7,19.86,19.7,19.82,59900.0,16.5117,16.6458,16.5117,16.6123,59900.0
2011-11-02 14:00:00,19.82,19.85,19.68,19.79,129600.0,16.6123,16.6375,16.495,16.5872,129600.0
2011-11-02 14:30:00,19.77,19.92,19.74,19.91,132600.0,16.5704,16.6961,16.5453,16.6877,132600.0
2011-11-02 15:00:00,19.92,20.12,19.89,19.99,146400.0,16.6961,16.8638,16.671,16.7548,146400.0
2011-11-02 15:30:00,19.99,20.07,19.86,19.94,279100.0,16.7548,16.8218,16.6458,16.7129,279100.0
2011-11-03 09:30:00,20.28,20.37,19.81,19.83,93600.0,16.9979,17.0733,16.6039,16.6207,93600.0
2011-11-03 10:00:00,19.82,20.01,19.49,19.97,186700.0,16.6123,16.7716,16.3357,16.738,186700.0
2011-11-03 10:30:00,19.97,20.09,19.76,19.89,142400.0,16.738,16.8386,16.562,16.671,142400.0
2011-11-03 11:00:00,19.89,20.21,19.82,20.16,74700.0,16.671,16.9392,16.6123,16.8973,74700.0
2011-11-03 11:30:00,20.17,20.22,19.97,19.98,75900.0,16.9057,16.9476,16.738,16.7464,75900.0
2011-11-03 12:00:00,19.97,20.03,19.92,19.99,69800.0,16.738,16.7883,16.6961,16.7548,69800.0
2011-11-03 12:30:00,20.01,20.14,19.88,20.12,63700.0,16.7716,16.8805,16.6626,16.8638,63700.0
2011-11-03 13:00:00,20.13,20.21,20.06,20.17,52900.0,16.8721,16.9392,16.8135,16.9057,52900.0
2011-11-03 13:30:00,20.15,20.24,20.06,20.09,144600.0,16.8889,16.9643,16.8135,16.8386,144600.0
2011-11-03 14:00:00,20.11,20.25,20.08,20.19,143100.0,16.8554,16.9727,16.8302,16.9224,143100.0
2011-11-03 14:30:00,20.2,20.21,20.01,20.09,101500.0,16.9308,16.9392,16.7716,16.8386,101500.0
2011-11-03 15:00:00,20.11,20.39,20.1,20.38,131500.0,16.8554,17.0901,16.847,17.0817,131500.0
2011-11-03 15:30:00,20.38,20.47,20.35,20.39,239200.0,17.0817,17.1571,17.0565,17.0901,239200.0
2011-11-04 09:30:00,20.08,20.64,20.0,20.36,96500.0,16.8302,17.2996,16.7632,17.0649,96500.0
2011-11-04 10:00:00,20.36,20.36,20.16,20.17,61300.0,17.0649,17.0649,16.8973,16.9057,61300.0
2011-11-04 10:30:00,20.16,20.46,20.06,20.46,40200.0,16.8973,17.1487,16.8135,17.1487,40200.0
2011-11-04 11:00:00,20.45,20.58,20.43,20.51,55800.0,17.1403,17.2493,17.1236,17.1906,55800.0
2011-11-04 11:30:00,20.5,20.54,20.43,20.5,101900.0,17.1823,17.2158,17.1236,17.1823,101900.0
2011-11-04 12:00:00,20.5,20.63,20.48,20.61,72300.0,17.1823,17.2912,17.1655,17.2745,72300.0
2011-11-04 12:30:00,20.62,20.62,20.44,20.58,30400.0,17.2828,17.2828,17.132,17.2493,30400.0
2011-11-04 13:00:00,20.58,20.82,20.57,20.82,37100.0,17.2493,17.4505,17.2409,17.4505,37100.0
2011-11-04 13:30:00,20.82,21.03,20.81,20.95,46100.0,17.4505,17.6265,17.4421,17.5594,46100.0
2011-11-04 14:00:00,20.94,21.06,20.93,21.02,42700.0,17.551,17.6516,17.5427,17.6181,42700.0
2011-11-04 14:30:00,21.04,22.68,20.92,21.41,320900.0,17.6349,19.0094,17.5343,17.945,320900.0
2011-11-04 15:00:00,21.41,21.57,20.93,21.09,603100.0,17.945,18.0791,17.5427,17.6768,603100.0
2011-11-04 15:30:00,21.08,21.29,21.05,21.11,355100.0,17.6684,17.8444,17.6432,17.6935,355100.0
2011-11-07 09:30:00,21.11,21.15,20.85,20.97,176000.0,17.6935,17.7271,17.4756,17.5762,176000.0
2011-11-07 10:00:00,20.97,20.99,20.44,20.44,142700.0,17.5762,17.593,17.132,17.132,142700.0
2011-11-07 10:30:00,20.44,20.48,20.2,20.45,93500.0,17.132,17.1655,16.9308,17.1403,93500.0
2011-11-07 11:00:00,20.42,20.61,20.36,20.39,142600.0,17.1152,17.2745,17.0649,17.0901,142600.0
2011-11-07 11:30:00,20.4,20.5,20.35,20.44,33000.0,17.0984,17.1823,17.0565,17.132,33000.0
2011-11-07 12:00:00,20.44,20.5,20.22,20.23,52300.0,17.132,17.1823,16.9476,16.956,52300.0
2011-11-07 12:30:00,20.23,20.25,20.12,20.23,35400.0,16.956,16.9727,16.8638,16.956,35400.0
2011-11-07 13:00:00,20.24,20.44,20.21,20.42,23900.0,16.9643,17.132,16.9392,17.1152,23900.0
2011-11-07 13:30:00,20.42,20.6,20.37,20.59,95400.0,17.1152,17.2661,17.0733,17.2577,95400.0
2011-11-07 14:00:00,20.6,20.81,20.53,20.79,80300.0,17.2661,17.4421,17.2074,17.4253,80300.0
2011-11-07 14:30:00,20.76,20.77,20.49,20.76,177100.0,17.4002,17.4086,17.1739,17.4002,177100.0
2011-11-07 15:00:00,20.77,20.91,20.65,20.65,121600.0,17.4086,17.5259,17.308,17.308,121600.0
2011-11-07 15:30:00,20.65,20.86,20.65,20.81,185500.0,17.308,17.484,17.308,17.4421,185500.0
2011-11-08 09:30:00,21.1,21.19,20.82,21.04,66600.0,17.6852,17.7606,17.4505,17.6349,66600.0
2011-11-08 10:00:00,21.06,21.18,20.73,20.83,168800.0,17.6516,17.7522,17.375,17.4588,168800.0
2011-11-08 10:30:00,20.82,21.13,20.76,21.04,125400.0,17.4505,17.7103,17.4002,17.6349,125400.0
2011-11-08 11:00:00,21.05,21.06,20.61,20.83,49200.0,17.6432,17.6516,17.2745,17.4588,49200.0
2011-11-08 11:30:00,20.84,20.9,20.77,20.83,71900.0,17.4672,17.5175,17.4086,17.4588,71900.0
2011-11-08 12:00:00,20.83,21.08,20.76,20.88,64600.0,17.4588,17.6684,17.4002,17.5008,64600.0
2011-11-08 12:30:00,20.88,21.02,20.87,21.02,68200.0,17.5008,17.6181,17.4924,17.6181,68200.0
2011-11-08 13:00:00,21.01,21.18,21.0,21.12,66700.0,17.6097,17.7522,17.6013,17.7019,66700.0
2011-11-08 13:30:00,21.13,21.52,21.09,21.48,114500.0,17.7103,18.0372,17.6768,18.0037,114500.0
2011-11-08 14:00:00,21.5,21.68,21.38,21.68,112800.0,18.0204,18.1713,17.9198,18.1713,112800.0
2011-11-08 14:30:00,21.68,21.86,21.65,21.85,162400.0,18.1713,18.3222,18.1461,18.3138,162400.0
2011-11-08 15:00:00,21.85,22.0,21.75,21.86,243900.0,18.3138,18.4395,18.23,18.3222,243900.0
2011-11-08 15:30:00,21.86,22.02,21.82,21.94,308700.0,18.3222,18.4563,18.2886,18.3892,308700.0
2011-11-09 09:30:00,21.11,21.56,20.94,21.25,177300.0,17.6935,18.0707,17.551,17.8109,177300.0
2011-11-09 10:00:00,21.24,21.42,21.18,21.23,181500.0,17.8025,17.9534,17.7522,17.7941,181500.0
2011-11-09 10:30:00,21.23,21.4,21.1,21.36,97800.0,17.7941,17.9366,17.6852,17.9031,97800.0
2011-11-09 11:00:00,21.35,21.71,21.3,21.56,88400.0,17.8947,18.1964,17.8528,18.0707,88400.0
2011-11-09 11:30:00,21.56,21.82,21.52,21.72,72500.0,18.0707,18.2886,18.0372,18.2048,72500.0
2011-11-09 12:00:00,21.71,21.73,21.43,21.46,69100.0,18.1964,18.2132,17.9617,17.9869,69100.0
2011-11-09 12:30:00,21.45,21.55,21.43,21.55,36700.0,17.9785,18.0623,17.9617,18.0623,36700.0
2011-11-09 13:00:00,21.55,21.63,21.39,21.44,67800.0,18.0623,18.1294,17.9282,17.9701,67800.0
2011-11-09 13:30:00,21.43,21.43,20.92,21.01,67900.0,17.9617,17.9617,17.5343,17.6097,67900.0
2011-11-09 14:00:00,21.02,21.04,20.79,20.94,72800.0,17.6181,17.6349,17.4253,17.551,72800.0
2011-11-09 14:30:00,20.92,21.0,20.83,20.94,111300.0,17.5343,17.6013,17.4588,17.551,111300.0
2011-11-09 15:00:00,20.93,21.04,20.91,20.95,99400.0,17.5427,17.6349,17.5259,17.5594,99400.0
2011-11-09 15:30:00,20.94,20.95,20.7,20.81,192600.0,17.551,17.5594,17.3499,17.4421,192600.0
2011-11-10 09:30:00,21.2,21.36,20.86,20.86,42100.0,17.769,17.9031,17.484,17.484,42100.0
2011-11-10 10:00:00,20.86,21.21,20.81,20.97,76800.0,17.484,17.7773,17.4421,17.5762,76800.0
2011-11-10 10:30:00,20.95,20.99,20.8,20.96,43500.0,17.5594,17.593,17.4337,17.5678,43500.0
2011-11-10 11:00:00,20.96,21.12,20.94,21.03,33700.0,17.5678,17.7019,17.551,17.6265,33700.0
2011-11-10 11:30:00,21.03,21.32,20.99,21.19,31600.0,17.6265,17.8695,17.593,17.7606,31600.0
2011-11-10 12:00:00,21.2,21.28,21.13,21.14,24600.0,17.769,17.836,17.7103,17.7187,24600.0
2011-11-10 12:30:00,21.13,21.19,20.94,21.19,17600.0,17.7103,17.7606,17.551,17.7606,17600.0
2011-11-10 13:00:00,21.19,21.42,21.14,21.22,19900.0,17.7606,17.9534,17.7187,17.7857,19900.0
2011-11-10 13:30:00,21.22,21.28,21.04,21.16,23900.0,17.7857,17.836,17.6349,17.7354,23900.0
2011-11-10 14:00:00,21.17,21.17,20.88,20.88,40200.0,17.7438,17.7438,17.5008,17.5008,40200.0
2011-11-10 14:30:00,20.88,20.97,20.75,20.75,37300.0,17.5008,17.5762,17.3918,17.3918,37300.0
2011-11-10 15:00:00,20.76,20.98,20.73,20.93,62800.0,17.4002,17.5846,17.375,17.5427,62800.0
2011-11-10 15:30:00,20.93,20.99,20.8,20.97,123000.0,17.5427,17.593,17.4337,17.5762,123000.0
2011-11-11 09:30:00,21.31,21.52,21.28,21.49,27000.0,17.8612,18.0372,17.836,18.012,27000.0
2011-11-11 10:00:00,21.52,21.77,21.42,21.76,43000.0,18.0372,18.2467,17.9534,18.2383,43000.0
2011-11-11 10:30:00,21.77,22.26,21.77,22.15,101200.0,18.2467,18.6574,18.2467,18.5652,101200.0
2011-11-11 11:00:00,22.15,22.18,22.0,22.03,83200.0,18.5652,18.5904,18.4395,18.4646,83200.0
2011-11-11 11:30:00,22.05,22.05,21.93,21.93,43400.0,18.4814,18.4814,18.3808,18.3808,43400.0
2011-11-11 12:00:00,21.92,21.94,21.81,21.84,18700.0,18.3724,18.3892,18.2802,18.3054,18700.0
2011-11-11 12:30:00,21.83,21.87,21.79,21.85,15400.0,18.297,18.3305,18.2635,18.3138,15400.0
2011-11-11 13:00:00,21.86,21.99,21.76,21.92,105300.0,18.3222,18.4311,18.2383,18.3724,105300.0
2011-11-11 13:30:00,21.92,21.95,21.8,21.84,21100.0,18.3724,18.3976,18.2719,18.3054,21100.0
2011-11-11 14:00:00,21.86,22.0,21.84,21.99,26600.0,18.3222,18.4395,18.3054,18.4311,26600.0
2011-11-11 14:30:00,21.98,22.0,21.86,21.87,22600.0,18.4227,18.4395,18.3222,18.3305,22600.0
2011-11-11 15:00:00,21.87,21.91,21.77,21.91,66600.0,18.3305,18.3641,18.2467,18.3641,66600.0
2011-11-11 15:30:00,21.9,21.99,21.87,21.98,124500.0,18.3557,18.4311,18.3305,18.4227,124500.0
2011-11-14 09:30:00,21.75,22.26,21.74,22.03,144300.0,18.23,18.6574,18.2216,18.4646,144300.0
2011-11-14 10:00:00,22.01,22.34,21.99,22.29,53800.0,18.4479,18.7245,18.4311,18.6826,53800.0
2011-11-14 10:30:00,22.29,22.3,22.0,22.06,72300.0,18.6826,18.6909,18.4395,18.4898,72300.0
2011-11-14 11:00:00,22.05,22.12,21.83,21.84,75100.0,18.4814,18.5401,18.297,18.3054,75100.0
2011-11-14 11:30:00,21.83,21.93,21.53,21.59,38000.0,18.297,18.3808,18.0456,18.0958,38000.0
2011-11-14 12:00:00,21.57,21.7,21.39,21.43,24200.0,18.0791,18.188,17.9282,17.9617,24200.0
2011-11-14 12:30:00,21.41,21.59,21.41,21.59,12000.0,17.945,18.0958,17.945,18.0958,12000.0
2011-11-14 13:00:00,21.57,21.65,21.5,21.63,38800.0,18.0791,18.1461,18.0204,18.1294,38800.0
2011-11-14 13:30:00,21.64,21.72,21.5,21.53,28900.0,18.1378,18.2048,18.0204,18.0456,28900.0
2011-11-14 14:00:00,21.56,21.64,21.52,21.52,34300.0,18.0707,18.1378,18.0372,18.0372,34300.0
2011-11-14 14:30:00,21.52,21.55,21.42,21.45,64800.0,18.0372,18.0623,17.9534,17.9785,64800.0
2011-11-14 15:00:00,21.44,21.55,21.35,21.46,158900.0,17.9701,18.0623,17.8947,17.9869,158900.0
2011-11-14 15:30:00,21.46,21.63,21.46,21.59,121900.0,17.9869,18.1294,17.9869,18.0958,121900.0
2011-11-15 09:30:00,21.41,21.77,21.29,21.6,76300.0,17.945,18.2467,17.8444,18.1042,76300.0
2011-11-15 10:00:00,21.6,21.67,21.39,21.5,36600.0,18.1042,18.1629,17.9282,18.0204,36600.0
2011-11-15 10:30:00,21.5,21.64,21.41,21.41,34200.0,18.0204,18.1378,17.945,17.945,34200.0
2011-11-15 11:00:00,21.41,21.51,21.27,21.38,82600.0,17.945,18.0288,17.8276,17.9198,82600.0
2011-11-15 11:30:00,21.36,21.48,21.19,21.48,39800.0,17.9031,18.0037,17.7606,18.0037,39800.0
2011-11-15 12:00:00,21.48,21.72,21.47,21.65,32200.0,18.0037,18.2048,17.9953,18.1461,32200.0
2011-11-15 12:30:00,21.66,21.9,21.66,21.85,26600.0,18.1545,18.3557,18.1545,18.3138,26600.0
2011-11-15 13:00:00,21.83,21.93,21.8,21.85,32300.0,18.297,18.3808,18.2719,18.3138,32300.0
2011-11-15 13:30:00,21.86,22.09,21.86,22.04,47500.0,18.3222,18.5149,18.3222,18.473,47500.0
2011-11-15 14:00:00,22.03,22.08,21.87,21.9,51200.0,18.4646,18.5065,18.3305,18.3557,51200.0
2011-11-15 14:30:00,21.92,22.04,21.92,22.03,38300.0,18.3724,18.473,18.3724,18.4646,38300.0
2011-11-15 15:00:00,22.02,22.09,22.0,22.07,53200.0,18.4563,18.5149,18.4395,18.4982,53200.0
2011-11-15 15:30:00,22.07,22.08,21.9,21.91,113400.0,18.4982,18.5065,18.3557,18.3641,113400.0
2011-11-16 09:30:00,21.54,21.86,21.45,21.82,124500.0,18.0539,18.3222,17.9785,18.2886,124500.0
2011-11-16 10:00:00,21.82,21.87,21.64,21.65,51100.0,18.2886,18.3305,18.1378,18.1461,51100.0
2011-11-16 10:30:00,21.64,21.91,21.58,21.89,39300.0,18.1378,18.3641,18.0875,18.3473,39300.0
2011-11-16 11:00:00,21.92,22.05,21.87,21.92,45900.0,18.3724,18.4814,18.3305,18.3724,45900.0
2011-11-16 11:30:00,21.92,21.96,21.66,21.72,31700.0,18.3724,18.406,18.1545,18.2048,31700.0
2011-11-16 12:00:00,21.71,21.85,21.7,21.82,16300.0,18.1964,18.3138,18.188,18.2886,16300.0
2011-11-16 12:30:00,21.81,21.91,21.8,21.86,17600.0,18.2802,18.3641,18.2719,18.3222,17600.0
2011-11-16 13:00:00,21.86,22.03,21.85,22.0,22400.0,18.3222,18.4646,18.3138,18.4395,22400.0
2011-11-16 13:30:00,22.0,22.15,21.98,22.09,38200.0,18.4395,18.5652,18.4227,18.5149,38200.0
2011-11-16 14:00:00,22.1,22.22,22.09,22.18,74900.0,18.5233,18.6239,18.5149,18.5904,74900.0
2011-11-16 14:30:00,22.18,22.25,22.04,22.07,45900.0,18.5904,18.649,18.473,18.4982,45900.0
2011-11-16 15:00:00,22.07,22.1,21.81,21.81,50900.0,18.4982,18.5233,18.2802,18.2802,50900.0
2011-11-16 15:30:00,21.79,21.79,21.51,21.56,178000.0,18.2635,18.2635,18.0288,18.0707,178000.0
2011-11-17 09:30:00,21.48,21.54,21.25,21.35,64400.0,18.0037,18.0539,17.8109,17.8947,64400.0
2011-11-17 10:00:00,21.34,21.41,21.18,21.41,67900.0,17.8863,17.945,17.7522,17.945,67900.0
2011-11-17 10:30:00,21.38,21.56,21.26,21.4,45800.0,17.9198,18.0707,17.8193,17.9366,45800.0
2011-11-17 11:00:00,21.39,21.41,21.16,21.24,50900.0,17.9282,17.945,17.7354,17.8025,50900.0
2011-11-17 11:30:00,21.24,21.36,21.12,21.19,42900.0,17.8025,17.9031,17.7019,17.7606,42900.0
2011-11-17 12:00:00,21.19,21.21,20.97,21.0,42700.0,17.7606,17.7773,17.5762,17.6013,42700.0
2011-11-17 12:30:00,20.98,20.98,20.59,20.85,77300.0,17.5846,17.5846,17.2577,17.4756,77300.0
2011-11-17 13:00:00,20.84,20.85,20.56,20.69,68200.0,17.4672,17.4756,17.2325,17.3415,68200.0
2011-11-17 13:30:00,20.7,20.72,20.5,20.7,59900.0,17.3499,17.3667,17.1823,17.3499,59900.0
2011-11-17 14:00:00,20.68,20.69,20.51,20.61,98300.0,17.3331,17.3415,17.1906,17.2745,98300.0
2011-11-17 14:30:00,20.62,20.82,20.55,20.81,79700.0,17.2828,17.4505,17.2242,17.4421,79700.0
2011-11-17 15:00:00,20.8,20.86,20.61,20.66,93000.0,17.4337,17.484,17.2745,17.3164,93000.0
2011-11-17 15:30:00,20.68,20.81,20.63,20.78,241400.0,17.3331,17.4421,17.2912,17.4169,241400.0
2011-11-18 09:30:00,20.95,21.15,20.74,21.12,114600.0,17.5594,17.7271,17.3834,17.7019,114600.0
2011-11-18 10:00:00,21.14,21.25,20.73,20.86,174300.0,17.7187,17.8109,17.375,17.484,174300.0
2011-11-18 10:30:00,20.87,21.08,20.85,21.02,30000.0,17.4924,17.6684,17.4756,17.6181,30000.0
2011-11-18 11:00:00,21.0,21.05,20.84,20.94,27800.0,17.6013,17.6432,17.4672,17.551,27800.0
2011-11-18 11:30:00,20.95,20.97,20.73,20.74,36200.0,17.5594,17.5762,17.375,17.3834,36200.0
2011-11-18 12:00:00,20.73,20.82,20.63,20.81,49000.0,17.375,17.4505,17.2912,17.4421,49000.0
2011-11-18 12:30:00,20.81,20.89,20.74,20.75,24300.0,17.4421,17.5091,17.3834,17.3918,24300.0
2011-11-18 13:00:00,20.74,20.87,20.72,20.87,18700.0,17.3834,17.4924,17.3667,17.4924,18700.0
2011-11-18 13:30:00,20.86,20.97,20.85,20.86,37300.0,17.484,17.5762,17.4756,17.484,37300.0
2011-11-18 14:00:00,20.86,20.98,20.78,20.86,29600.0,17.484,17.5846,17.4169,17.484,29600.0
2011-11-18 14:30:00,20.86,20.92,20.73,20.74,27200.0,17.484,17.5343,17.375,17.3834,27200.0
2011-11-18 15:00:00,20.75,20.8,20.64,20.71,43700.0,17.3918,17.4337,17.2996,17.3583,43700.0
2011-11-18 15:30:00,20.7,20.8,20.68,20.74,95100.0,17.3499,17.4337,17.3331,17.3834,95100.0
2011-11-21 09:30:00,20.39,20.45,20.15,20.17,56500.0,17.0901,17.1403,16.8889,16.9057,56500.0
2011-11-21 10:00:00,20.2,20.26,20.09,20.16,60500.0,16.9308,16.9811,16.8386,16.8973,60500.0
2011-11-21 10:30:00,20.15,20.17,19.71,19.71,46300.0,16.8889,16.9057,16.5201,16.5201,46300.0
2011-11-21 11:00:00,19.71,19.85,19.65,19.77,35500.0,16.5201,16.6375,16.4698,16.5704,35500.0
2011-11-21 11:30:00,19.76,19.78,19.67,19.74,54700.0,16.562,16.5788,16.4866,16.5453,54700.0
2011-11-21 12:00:00,19.75,19.75,19.67,19.69,28600.0,16.5536,16.5536,16.4866,16.5033,28600.0
2011-11-21 12:30:00,19.68,19.73,19.67,19.68,35300.0,16.495,16.5369,16.4866,16.495,35300.0
2011-11-21 13:00:00,19.69,19.84,19.67,19.75,34200.0,16.5033,16.6291,16.4866,16.5536,34200.0
2011-11-21 13:30:00,19.74,19.75,19.65,19.65,42300.0,16.5453,16.5536,16.4698,16.4698,42300.0
2011-11-21 14:00:00,19.66,19.96,19.66,19.83,55900.0,16.4782,16.7296,16.4782,16.6207,55900.0
2011-11-21 14:30:00,19.84,19.97,19.83,19.85,59100.0,16.6291,16.738,16.6207,16.6375,59100.0
2011-11-21 15:00:00,19.86,19.95,19.77,19.9,115700.0,16.6458,16.7213,16.5704,16.6794,115700.0
2011-11-21 15:30:00,19.9,19.96,19.77,19.78,252400.0,16.6794,16.7296,16.5704,16.5788,252400.0
2011-11-22 09:30:00,19.71,19.87,19.62,19.68,50800.0,16.5201,16.6542,16.4447,16.495,50800.0
2011-11-22 10:00:00,19.69,19.79,19.53,19.69,62700.0,16.5033,16.5872,16.3692,16.5033,62700.0
2011-11-22 10:30:00,19.68,19.69,19.41,19.43,66800.0,16.495,16.5033,16.2687,16.2854,66800.0
2011-11-22 11:00:00,19.44,19.51,19.28,19.3,55600.0,16.2938,16.3525,16.1597,16.1765,55600.0
2011-11-22 11:30:00,19.32,19.32,19.11,19.22,53200.0,16.1932,16.1932,16.0172,16.1094,53200.0
2011-11-22 12:00:00,19.26,19.5,19.25,19.3,24900.0,16.1429,16.3441,16.1346,16.1765,24900.0
2011-11-22 12:30:00,19.31,19.44,19.29,19.44,38000.0,16.1848,16.2938,16.1681,16.2938,38000.0
2011-11-22 13:00:00,19.45,19.65,19.44,19.56,36800.0,16.3022,16.4698,16.2938,16.3944,36800.0
2011-11-22 13:30:00,19.55,19.64,19.4,19.42,23500.0,16.386,16.4614,16.2603,16.277,23500.0
2011-11-22 14:00:00,19.41,19.5,19.41,19.46,18700.0,16.2687,16.3441,16.2687,16.3106,18700.0
2011-11-22 14:30:00,19.46,19.48,19.31,19.34,30500.0,16.3106,16.3273,16.1848,16.21,30500.0
2011-11-22 15:00:00,19.34,19.43,19.27,19.38,65400.0,16.21,16.2854,16.1513,16.2435,65400.0
2011-11-22 15:30:00,19.39,19.48,19.33,19.44,186000.0,16.2519,16.3273,16.2016,16.2938,186000.0
2011-11-23 09:30:00,19.12,19.23,18.98,19.0,53700.0,16.0256,16.1178,15.9083,15.925,53700.0
2011-11-23 10:00:00,18.99,18.99,18.57,18.64,54500.0,15.9166,15.9166,15.5646,15.6233,54500.0
2011-11-23 10:30:00,18.62,18.77,18.59,18.62,58200.0,15.6065,15.7322,15.5814,15.6065,58200.0
2011-11-23 11:00:00,18.61,18.66,18.5,18.51,39200.0,15.5981,15.64,15.5059,15.5143,39200.0
2011-11-23 11:30:00,18.51,18.57,18.37,18.45,62000.0,15.5143,15.5646,15.397,15.464,62000.0
2011-11-23 12:00:00,18.45,18.55,18.4,18.43,35800.0,15.464,15.5478,15.4221,15.4473,35800.0
2011-11-23 12:30:00,18.42,18.57,18.41,18.53,26300.0,15.4389,15.5646,15.4305,15.5311,26300.0
2011-11-23 13:00:00,18.54,18.55,18.47,18.52,30600.0,15.5395,15.5478,15.4808,15.5227,30600.0
2011-11-23 13:30:00,18.52,18.53,18.4,18.42,38000.0,15.5227,15.5311,15.4221,15.4389,38000.0
2011-11-23 14:00:00,18.41,18.44,18.21,18.33,101000.0,15.4305,15.4556,15.2629,15.3635,101000.0
2011-11-23 14:30:00,18.33,18.47,18.33,18.41,78500.0,15.3635,15.4808,15.3635,15.4305,78500.0
2011-11-23 15:00:00,18.41,18.51,18.38,18.43,80500.0,15.4305,15.5143,15.4054,15.4473,80500.0
2011-11-23 15:30:00,18.44,18.54,18.33,18.35,155700.0,15.4556,15.5395,15.3635,15.3802,155700.0
2011-11-25 09:30:00,18.28,18.57,18.28,18.39,32600.0,15.3215,15.5646,15.3215,15.4137,32600.0
2011-11-25 10:00:00,18.36,18.55,18.35,18.42,40500.0,15.3886,15.5478,15.3802,15.4389,40500.0
2011-11-25 10:30:00,18.42,18.55,18.42,18.47,47300.0,15.4389,15.5478,15.4389,15.4808,47300.0
2011-11-25 11:00:00,18.46,18.48,18.24,18.24,36300.0,15.4724,15.4892,15.288,15.288,36300.0
2011-11-25 11:30:00,18.25,18.3,18.1,18.12,27400.0,15.2964,15.3383,15.1707,15.1874,27400.0
2011-11-25 12:00:00,18.13,18.16,18.0,18.14,45200.0,15.1958,15.221,15.0869,15.2042,45200.0
2011-11-25 12:30:00,18.15,18.28,18.11,18.14,73400.0,15.2126,15.3215,15.1791,15.2042,73400.0
2011-11-28 09:30:00,18.91,19.34,18.91,19.21,100400.0,15.8496,16.21,15.8496,16.101,100400.0
2011-11-28 10:00:00,19.21,19.52,19.18,19.41,79400.0,16.101,16.3609,16.0759,16.2687,79400.0
2011-11-28 10:30:00,19.41,19.47,19.19,19.23,42600.0,16.2687,16.319,16.0843,16.1178,42600.0
2011-11-28 11:00:00,19.24,19.47,19.23,19.44,47000.0,16.1262,16.319,16.1178,16.2938,47000.0
2011-11-28 11:30:00,19.45,19.52,19.34,19.43,39300.0,16.3022,16.3609,16.21,16.2854,39300.0
2011-11-28 12:00:00,19.44,19.51,19.4,19.44,37900.0,16.2938,16.3525,16.2603,16.2938,37900.0
2011-11-28 12:30:00,19.46,19.46,19.25,19.25,24100.0,16.3106,16.3106,16.1346,16.1346,24100.0
2011-11-28 13:00:00,19.26,19.43,19.17,19.39,27900.0,16.1429,16.2854,16.0675,16.2519,27900.0
2011-11-28 13:30:00,19.39,19.43,19.21,19.23,34800.0,16.2519,16.2854,16.101,16.1178,34800.0
2011-11-28 14:00:00,19.24,19.39,19.22,19.28,33700.0,16.1262,16.2519,16.1094,16.1597,33700.0
2011-11-28 14:30:00,19.28,19.3,19.16,19.22,40500.0,16.1597,16.1765,16.0591,16.1094,40500.0
2011-11-28 15:00:00,19.23,19.28,19.0,19.11,71700.0,16.1178,16.1597,15.925,16.0172,71700.0
2011-11-28 15:30:00,19.1,19.32,19.07,19.32,139400.0,16.0088,16.1932,15.9837,16.1932,139400.0
2011-11-29 09:30:00,19.4,19.46,19.23,19.45,27200.0,16.2603,16.3106,16.1178,16.3022,27200.0
2011-11-29 10:00:00,19.47,19.68,19.36,19.59,55900.0,16.319,16.495,16.2268,16.4195,55900.0
2011-11-29 10:30:00,19.58,19.67,19.52,19.55,15900.0,16.4111,16.4866,16.3609,16.386,15900.0
2011-11-29 11:00:00,19.54,19.54,19.31,19.45,29300.0,16.3776,16.3776,16.1848,16.3022,29300.0
2011-11-29 11:30:00,19.44,19.58,19.39,19.41,23900.0,16.2938,16.4111,16.2519,16.2687,23900.0
2011-11-29 12:00:00,19.42,19.56,19.39,19.56,15800.0,16.277,16.3944,16.2519,16.3944,15800.0
2011-11-29 12:30:00,19.57,19.57,19.37,19.44,20100.0,16.4028,16.4028,16.2351,16.2938,20100.0
2011-11-29 13:00:00,19.42,19.43,19.29,19.34,21500.0,16.277,16.2854,16.1681,16.21,21500.0
2011-11-29 13:30:00,19.34,19.34,19.16,19.19,31900.0,16.21,16.21,16.0591,16.0843,31900.0
2011-11-29 14:00:00,19.18,19.28,19.12,19.22,27800.0,16.0759,16.1597,16.0256,16.1094,27800.0
2011-11-29 14:30:00,19.23,19.28,19.15,19.2,27800.0,16.1178,16.1597,16.0507,16.0926,27800.0
2011-11-29 15:00:00,19.19,19.34,19.17,19.27,36500.0,16.0843,16.21,16.0675,16.1513,36500.0
2011-11-29 15:30:00,19.27,19.36,19.11,19.18,113800.0,16.1513,16.2268,16.0172,16.0759,113800.0
2011-11-30 09:30:00,20.05,20.68,20.0,20.53,108500.0,16.8051,17.3331,16.7632,17.2074,108500.0
2011-11-30 10:00:00,20.56,20.67,20.44,20.66,75500.0,17.2325,17.3247,17.132,17.3164,75500.0
2011-11-30 10:30:00,20.65,20.88,20.62,20.87,41500.0,17.308,17.5008,17.2828,17.4924,41500.0
2011-11-30 11:00:00,20.88,20.88,20.64,20.69,60900.0,17.5008,17.5008,17.2996,17.3415,60900.0
2011-11-30 11:30:00,20.72,20.78,20.41,20.45,93000.0,17.3667,17.4169,17.1068,17.1403,93000.0
2011-11-30 12:00:00,20.46,20.5,20.45,20.48,50300.0,17.1487,17.1823,17.1403,17.1655,50300.0
2011-11-30 12:30:00,20.49,20.6,20.45,20.56,26500.0,17.1739,17.2661,17.1403,17.2325,26500.0
2011-11-30 13:00:00,20.57,20.65,20.54,20.54,19200.0,17.2409,17.308,17.2158,17.2158,19200.0
2011-11-30 13:30:00,20.55,20.58,20.35,20.4,53300.0,17.2242,17.2493,17.0565,17.0984,53300.0
2011-11-30 14:00:00,20.41,20.5,20.4,20.45,38200.0,17.1068,17.1823,17.0984,17.1403,38200.0
2011-11-30 14:30:00,20.45,20.48,20.32,20.36,66100.0,17.1403,17.1655,17.0314,17.0649,66100.0
2011-11-30 15:00:00,20.36,20.44,20.27,20.34,106300.0,17.0649,17.132,16.9895,17.0481,106300.0
2011-11-30 15:30:00,20.34,20.54,20.32,20.51,230400.0,17.0481,17.2158,17.0314,17.1906,230400.0
2011-12-01 09:30:00,20.41,21.0,20.25,20.95,76400.0,17.1068,17.6013,16.9727,17.5594,76400.0
2011-12-01 10:00:00,20.93,20.95,20.79,20.84,26500.0,17.5427,17.5594,17.4253,17.4672,26500.0
2011-12-01 10:30:00,20.85,20.85,20.62,20.73,48600.0,17.4756,17.4756,17.2828,17.375,48600.0
2011-12-01 11:00:00,20.73,20.87,20.59,20.61,98500.0,17.375,17.4924,17.2577,17.2745,98500.0
2011-12-01 11:30:00,20.59,20.82,20.51,20.82,19100.0,17.2577,17.4505,17.1906,17.4505,19100.0
2011-12-01 12:00:00,20.8,20.88,20.76,20.85,26300.0,17.4337,17.5008,17.4002,17.4756,26300.0
2011-12-01 12:30:00,20.85,20.85,20.64,20.64,22500.0,17.4756,17.4756,17.2996,17.2996,22500.0
2011-12-01 13:00:00,20.63,20.8,20.63,20.79,16000.0,17.2912,17.4337,17.2912,17.4253,16000.0
2011-12-01 13:30:00,20.78,20.94,20.76,20.93,30700.0,17.4169,17.551,17.4002,17.5427,30700.0
2011-12-01 14:00:00,20.92,20.92,20.76,20.86,18500.0,17.5343,17.5343,17.4002,17.484,18500.0
2011-12-01 14:30:00,20.86,20.86,20.75,20.86,32600.0,17.484,17.484,17.3918,17.484,32600.0
2011-12-01 15:00:00,20.87,20.91,20.77,20.87,45600.0,17.4924,17.5259,17.4086,17.4924,45600.0
2011-12-01 15:30:00,20.88,20.88,20.64,20.69,117900.0,17.5008,17.5008,17.2996,17.3415,117900.0
2011-12-02 09:30:00,21.06,21.25,20.96,21.24,41800.0,17.6516,17.8109,17.5678,17.8025,41800.0
2011-12-02 10:00:00,21.25,21.51,21.22,21.41,66600.0,17.8109,18.0288,17.7857,17.945,66600.0
2011-12-02 10:30:00,21.44,21.58,21.29,21.37,25900.0,17.9701,18.0875,17.8444,17.9115,25900.0
2011-12-02 11:00:00,21.36,21.41,21.11,21.35,33000.0,17.9031,17.945,17.6935,17.8947,33000.0
2011-12-02 11:30:00,21.35,21.36,21.03,21.15,29400.0,17.8947,17.9031,17.6265,17.7271,29400.0
2011-12-02 12:00:00,21.13,21.28,21.06,21.25,29400.0,17.7103,17.836,17.6516,17.8109,29400.0
2011-12-02 12:30:00,21.25,21.29,21.2,21.21,33000.0,17.8109,17.8444,17.769,17.7773,33000.0
2011-12-02 13:00:00,21.21,21.26,21.05,21.15,27900.0,17.7773,17.8193,17.6432,17.7271,27900.0
2011-12-02 13:30:00,21.15,21.16,21.03,21.11,29000.0,17.7271,17.7354,17.6265,17.6935,29000.0
2011-12-02 14:00:00,21.11,21.17,20.96,21.15,28700.0,17.6935,17.7438,17.5678,17.7271,28700.0
2011-12-02 14:30:00,21.13,21.13,21.0,21.01,29100.0,17.7103,17.7103,17.6013,17.6097,29100.0
2011-12-02 15:00:00,21.01,21.05,20.95,21.02,59700.0,17.6097,17.6432,17.5594,17.6181,59700.0
2011-12-02 15:30:00,21.01,21.08,20.9,20.96,109900.0,17.6097,17.6684,17.5175,17.5678,109900.0
2011-12-05 09:30:00,21.43,21.58,21.05,21.4,40200.0,17.9617,18.0875,17.6432,17.9366,40200.0
2011-12-05 10:00:00,21.38,21.55,21.34,21.49,86800.0,17.9198,18.0623,17.8863,18.012,86800.0
2011-12-05 10:30:00,21.49,21.65,21.49,21.65,41700.0,18.012,18.1461,18.012,18.1461,41700.0
2011-12-05 11:00:00,21.65,21.65,21.36,21.47,154500.0,18.1461,18.1461,17.9031,17.9953,154500.0
2011-12-05 11:30:00,21.48,21.54,21.43,21.43,30800.0,18.0037,18.0539,17.9617,17.9617,30800.0
2011-12-05 12:00:00,21.45,21.57,21.44,21.48,50000.0,17.9785,18.0791,17.9701,18.0037,50000.0
2011-12-05 12:30:00,21.47,21.61,21.46,21.59,24100.0,17.9953,18.1126,17.9869,18.0958,24100.0
2011-12-05 13:00:00,21.6,21.6,21.48,21.52,31600.0,18.1042,18.1042,18.0037,18.0372,31600.0
2011-12-05 13:30:00,21.51,21.61,21.29,21.35,57700.0,18.0288,18.1126,17.8444,17.8947,57700.0
2011-12-05 14:00:00,21.33,21.33,21.13,21.3,60500.0,17.8779,17.8779,17.7103,17.8528,60500.0
2011-12-05 14:30:00,21.31,21.31,21.14,21.23,35500.0,17.8612,17.8612,17.7187,17.7941,35500.0
2011-12-05 15:00:00,21.23,21.29,20.91,20.97,69200.0,17.7941,17.8444,17.5259,17.5762,69200.0
2011-12-05 15:30:00,20.97,21.04,20.88,21.03,178400.0,17.5762,17.6349,17.5008,17.6265,178400.0
2011-12-06 09:30:00,20.94,21.23,20.85,21.18,82700.0,17.551,17.7941,17.4756,17.7522,82700.0
2011-12-06 10:00:00,21.18,21.23,20.98,21.05,37800.0,17.7522,17.7941,17.5846,17.6432,37800.0
2011-12-06 10:30:00,21.07,21.13,20.77,20.85,49000.0,17.66,17.7103,17.4086,17.4756,49000.0
2011-12-06 11:00:00,20.84,20.89,20.74,20.77,30500.0,17.4672,17.5091,17.3834,17.4086,30500.0
2011-12-06 11:30:00,20.76,20.8,20.68,20.77,32700.0,17.4002,17.4337,17.3331,17.4086,32700.0
2011-12-06 12:00:00,20.78,20.86,20.71,20.84,32500.0,17.4169,17.484,17.3583,17.4672,32500.0
2011-12-06 12:30:00,20.85,20.88,20.82,20.86,26100.0,17.4756,17.5008,17.4505,17.484,26100.0
2011-12-06 13:00:00,20.86,20.98,20.84,20.97,31800.0,17.484,17.5846,17.4672,17.5762,31800.0
2011-12-06 13:30:00,20.97,21.03,20.95,20.98,27700.0,17.5762,17.6265,17.5594,17.5846,27700.0
2011-12-06 14:00:00,20.99,21.09,20.95,21.08,46700.0,17.593,17.6768,17.5594,17.6684,46700.0
2011-12-06 14:30:00,21.08,21.3,20.99,21.29,84300.0,17.6684,17.8528,17.593,17.8444,84300.0
2011-12-06 15:00:00,21.3,21.32,21.11,21.11,63000.0,17.8528,17.8695,17.6935,17.6935,63000.0
2011-12-06 15:30:00,21.11,21.18,21.03,21.07,121900.0,17.6935,17.7522,17.6265,17.66,121900.0
2011-12-07 09:30:00,20.8,20.93,20.66,20.76,54300.0,17.4337,17.5427,17.3164,17.4002,54300.0
2011-12-07 10:00:00,20.75,20.89,20.74,20.83,60500.0,17.3918,17.5091,17.3834,17.4588,60500.0
2011-12-07 10:30:00,20.83,20.91,20.75,20.9,31200.0,17.4588,17.5259,17.3918,17.5175,31200.0
2011-12-07 11:00:00,20.91,21.07,20.87,21.03,54100.0,17.5259,17.66,17.4924,17.6265,54100.0
2011-12-07 11:30:00,21.04,21.2,21.04,21.11,24400.0,17.6349,17.769,17.6349,17.6935,24400.0
2011-12-07 12:00:00,21.12,21.38,21.12,21.35,22600.0,17.7019,17.9198,17.7019,17.8947,22600.0
2011-12-07 12:30:00,21.33,21.4,21.3,21.36,12200.0,17.8779,17.9366,17.8528,17.9031,12200.0
2011-12-07 13:00:00,21.34,21.36,21.07,21.18,31000.0,17.8863,17.9031,17.66,17.7522,31000.0
2011-12-07 13:30:00,21.17,21.17,20.95,21.0,36400.0,17.7438,17.7438,17.5594,17.6013,36400.0
2011-12-07 14:00:00,20.99,21.01,20.8,20.93,21200.0,17.593,17.6097,17.4337,17.5427,21200.0
2011-12-07 14:30:00,20.93,20.94,20.78,20.85,32100.0,17.5427,17.551,17.4169,17.4756,32100.0
2011-12-07 15:00:00,20.85,21.04,20.85,21.02,45000.0,17.4756,17.6349,17.4756,17.6181,45000.0
2011-12-07 15:30:00,21.02,21.3,20.97,21.14,128600.0,17.6181,17.8528,17.5762,17.7187,128600.0
2011-12-08 09:30:00,21.01,21.28,20.8,21.21,41500.0,17.6097,17.836,17.4337,17.7773,41500.0
2011-12-08 10:00:00,21.22,21.26,20.98,20.99,72600.0,17.7857,17.8193,17.5846,17.593,72600.0
2011-12-08 10:30:00,20.99,21.16,20.92,20.96,47100.0,17.593,17.7354,17.5343,17.5678,47100.0
2011-12-08 11:00:00,20.93,20.96,20.69,20.7,49900.0,17.5427,17.5678,17.3415,17.3499,49900.0
2011-12-08 11:30:00,20.71,20.75,20.54,20.7,21800.0,17.3583,17.3918,17.2158,17.3499,21800.0
2011-12-08 12:00:00,20.7,20.83,20.62,20.69,22700.0,17.3499,17.4588,17.2828,17.3415,22700.0
2011-12-08 12:30:00,20.68,20.7,20.64,20.64,20000.0,17.3331,17.3499,17.2996,17.2996,20000.0
2011-12-08 13:00:00,20.64,20.65,20.42,20.46,41600.0,17.2996,17.308,17.1152,17.1487,41600.0
2011-12-08 13:30:00,20.45,20.53,20.38,20.49,21000.0,17.1403,17.2074,17.0817,17.1739,21000.0
2011-12-08 14:00:00,20.49,20.56,20.39,20.51,33700.0,17.1739,17.2325,17.0901,17.1906,33700.0
2011-12-08 14:30:00,20.49,20.54,20.38,20.42,32900.0,17.1739,17.2158,17.0817,17.1152,32900.0
2011-12-08 15:00:00,20.42,20.56,20.4,20.52,56600.0,17.1152,17.2325,17.0984,17.199,56600.0
2011-12-08 15:30:00,20.54,20.7,20.35,20.42,152800.0,17.2158,17.3499,17.0565,17.1152,152800.0
2011-12-09 09:30:00,20.58,20.85,20.58,20.73,30700.0,17.2493,17.4756,17.2493,17.375,30700.0
2011-12-09 10:00:00,20.74,20.95,20.69,20.76,54600.0,17.3834,17.5594,17.3415,17.4002,54600.0
2011-12-09 10:30:00,20.8,20.96,20.73,20.94,50900.0,17.4337,17.5678,17.375,17.551,50900.0
2011-12-09 11:00:00,20.95,21.17,20.95,21.13,86500.0,17.5594,17.7438,17.5594,17.7103,86500.0
2011-12-09 11:30:00,21.13,21.4,21.13,21.24,43800.0,17.7103,17.9366,17.7103,17.8025,43800.0
2011-12-09 12:00:00,21.25,21.38,21.22,21.26,11400.0,17.8109,17.9198,17.7857,17.8193,11400.0
2011-12-09 12:30:00,21.25,21.38,21.24,21.33,18700.0,17.8109,17.9198,17.8025,17.8779,18700.0
2011-12-09 13:00:00,21.33,21.39,21.24,21.39,18800.0,17.8779,17.9282,17.8025,17.9282,18800.0
2011-12-09 13:30:00,21.38,21.42,21.35,21.37,30800.0,17.9198,17.9534,17.8947,17.9115,30800.0
2011-12-09 14:00:00,21.36,21.44,21.32,21.43,22800.0,17.9031,17.9701,17.8695,17.9617,22800.0
2011-12-09 14:30:00,21.44,21.49,21.36,21.36,67900.0,17.9701,18.012,17.9031,17.9031,67900.0
2011-12-09 15:00:00,21.38,21.41,21.28,21.41,51500.0,17.9198,17.945,17.836,17.945,51500.0
2011-12-09 15:30:00,21.41,21.53,21.35,21.39,116600.0,17.945,18.0456,17.8947,17.9282,116600.0
2011-12-12 09:30:00,21.04,21.19,20.97,21.0,74700.0,17.6349,17.7606,17.5762,17.6013,74700.0
2011-12-12 10:00:00,21.01,21.05,20.83,20.9,61700.0,17.6097,17.6432,17.4588,17.5175,61700.0
2011-12-12 10:30:00,20.91,20.98,20.84,20.94,63600.0,17.5259,17.5846,17.4672,17.551,63600.0
2011-12-12 11:00:00,20.92,20.95,20.83,20.9,30200.0,17.5343,17.5594,17.4588,17.5175,30200.0
2011-12-12 11:30:00,20.9,20.91,20.8,20.83,32700.0,17.5175,17.5259,17.4337,17.4588,32700.0
2011-12-12 12:00:00,20.83,20.86,20.8,20.84,17700.0,17.4588,17.484,17.4337,17.4672,17700.0
2011-12-12 12:30:00,20.84,20.89,20.82,20.88,15500.0,17.4672,17.5091,17.4505,17.5008,15500.0
2011-12-12 13:00:00,20.89,20.89,20.82,20.83,20800.0,17.5091,17.5091,17.4505,17.4588,20800.0
2011-12-12 13:30:00,20.86,20.92,20.84,20.89,19200.0,17.484,17.5343,17.4672,17.5091,19200.0
2011-12-12 14:00:00,20.9,20.9,20.8,20.84,34700.0,17.5175,17.5175,17.4337,17.4672,34700.0
2011-12-12 14:30:00,20.84,20.84,20.71,20.83,22300.0,17.4672,17.4672,17.3583,17.4588,22300.0
2011-12-12 15:00:00,20.84,20.86,20.7,20.86,58600.0,17.4672,17.484,17.3499,17.484,58600.0
2011-12-12 15:30:00,20.84,20.99,20.8,20.95,92800.0,17.4672,17.593,17.4337,17.5594,92800.0
2011-12-13 09:30:00,21.17,21.55,21.1,21.34,66100.0,17.7438,18.0623,17.6852,17.8863,66100.0
2011-12-13 10:00:00,21.28,21.35,21.21,21.22,37700.0,17.836,17.8947,17.7773,17.7857,37700.0
2011-12-13 10:30:00,21.22,21.23,20.84,20.88,20800.0,17.7857,17.7941,17.4672,17.5008,20800.0
2011-12-13 11:00:00,20.89,20.89,20.73,20.8,18400.0,17.5091,17.5091,17.375,17.4337,18400.0
2011-12-13 11:30:00,20.81,20.95,20.8,20.95,16700.0,17.4421,17.5594,17.4337,17.5594,16700.0
2011-12-13 12:00:00,20.95,20.99,20.81,20.88,29500.0,17.5594,17.593,17.4421,17.5008,29500.0
2011-12-13 12:30:00,20.88,20.9,20.77,20.8,14800.0,17.5008,17.5175,17.4086,17.4337,14800.0
2011-12-13 13:00:00,20.8,20.87,20.72,20.82,16500.0,17.4337,17.4924,17.3667,17.4505,16500.0
2011-12-13 13:30:00,20.79,20.9,20.78,20.89,15600.0,17.4253,17.5175,17.4169,17.5091,15600.0
2011-12-13 14:00:00,20.89,20.98,20.62,20.77,37400.0,17.5091,17.5846,17.2828,17.4086,37400.0
2011-12-13 14:30:00,20.76,20.76,20.39,20.45,56700.0,17.4002,17.4002,17.0901,17.1403,56700.0
2011-12-13 15:00:00,20.45,20.51,19.9,19.96,136200.0,17.1403,17.1906,16.6794,16.7296,136200.0
2011-12-13 15:30:00,19.96,19.96,19.7,19.9,266300.0,16.7296,16.7296,16.5117,16.6794,266300.0
2011-12-14 09:30:00,19.78,19.78,19.37,19.44,95900.0,16.5788,16.5788,16.2351,16.2938,95900.0
2011-12-14 10:00:00,19.44,19.48,19.27,19.33,70000.0,16.2938,16.3273,16.1513,16.2016,70000.0
2011-12-14 10:30:00,19.35,19.4,19.19,19.2,86900.0,16.2184,16.2603,16.0843,16.0926,86900.0
2011-12-14 11:00:00,19.21,19.26,19.16,19.2,35900.0,16.101,16.1429,16.0591,16.0926,35900.0
2011-12-14 11:30:00,19.18,19.73,19.03,19.62,671000.0,16.0759,16.5369,15.9502,16.4447,671000.0
2011-12-14 12:00:00,19.59,19.81,19.47,19.81,128100.0,16.4195,16.6039,16.319,16.6039,128100.0
2011-12-14 12:30:00,19.79,20.03,19.75,20.02,80200.0,16.5872,16.7883,16.5536,16.7799,80200.0
2011-12-14 13:00:00,20.02,20.31,19.87,20.3,97600.0,16.7799,17.023,16.6542,17.0146,97600.0
2011-12-14 13:30:00,20.31,20.32,19.96,19.98,77400.0,17.023,17.0314,16.7296,16.7464,77400.0
2011-12-14 14:00:00,20.0,20.06,19.91,19.98,72100.0,16.7632,16.8135,16.6877,16.7464,72100.0
2011-12-14 14:30:00,19.99,20.04,19.85,19.98,95400.0,16.7548,16.7967,16.6375,16.7464,95400.0
2011-12-14 15:00:00,19.97,20.11,19.88,20.1,160700.0,16.738,16.8554,16.6626,16.847,160700.0
2011-12-14 15:30:00,20.1,20.14,19.97,20.04,259600.0,16.847,16.8805,16.738,16.7967,259600.0
2011-12-15 09:30:00,20.44,20.74,20.4,20.64,114900.0,17.132,17.3834,17.0984,17.2996,114900.0
2011-12-15 10:00:00,20.67,20.77,20.43,20.73,148300.0,17.3247,17.4086,17.1236,17.375,148300.0
2011-12-15 10:30:00,20.73,20.82,20.57,20.75,60000.0,17.375,17.4505,17.2409,17.3918,60000.0
2011-12-15 11:00:00,20.75,20.94,20.66,20.94,56600.0,17.3918,17.551,17.3164,17.551,56600.0
2011-12-15 11:30:00,20.92,21.07,20.83,20.96,57800.0,17.5343,17.66,17.4588,17.5678,57800.0
2011-12-15 12:00:00,20.98,21.01,20.88,20.96,68700.0,17.5846,17.6097,17.5008,17.5678,68700.0
2011-12-15 12:30:00,20.96,21.02,20.89,20.97,57900.0,17.5678,17.6181,17.5091,17.5762,57900.0
2011-12-15 13:00:00,20.97,21.04,20.97,21.0,76100.0,17.5762,17.6349,17.5762,17.6013,76100.0
2011-12-15 13:30:00,21.01,21.25,20.93,21.21,67100.0,17.6097,17.8109,17.5427,17.7773,67100.0
2011-12-15 14:00:00,21.23,21.33,21.13,21.14,46100.0,17.7941,17.8779,17.7103,17.7187,46100.0
2011-12-15 14:30:00,21.12,21.15,21.0,21.02,51300.0,17.7019,17.7271,17.6013,17.6181,51300.0
2011-12-15 15:00:00,21.03,21.14,21.01,21.08,68600.0,17.6265,17.7187,17.6097,17.6684,68600.0
2011-12-15 15:30:00,21.1,21.13,21.04,21.09,167900.0,17.6852,17.7103,17.6349,17.6768,167900.0
2011-12-16 09:30:00,21.4,21.83,21.29,21.77,218500.0,17.9366,18.297,17.8444,18.2467,218500.0
2011-12-16 10:00:00,21.75,22.0,21.73,21.86,89100.0,18.23,18.4395,18.2132,18.3222,89100.0
2011-12-16 10:30:00,21.87,21.9,21.74,21.76,51300.0,18.3305,18.3557,18.2216,18.2383,51300.0
2011-12-16 11:00:00,21.79,21.84,21.55,21.61,28700.0,18.2635,18.3054,18.0623,18.1126,28700.0
2011-12-16 11:30:00,21.61,21.63,21.41,21.41,29200.0,18.1126,18.1294,17.945,17.945,29200.0
2011-12-16 12:00:00,21.4,21.52,21.28,21.34,23200.0,17.9366,18.0372,17.836,17.8863,23200.0
2011-12-16 12:30:00,21.33,21.36,21.21,21.35,48100.0,17.8779,17.9031,17.7773,17.8947,48100.0
2011-12-16 13:00:00,21.31,21.44,21.31,21.36,34100.0,17.8612,17.9701,17.8612,17.9031,34100.0
2011-12-16 13:30:00,21.36,21.41,21.2,21.26,66800.0,17.9031,17.945,17.769,17.8193,66800.0
2011-12-16 14:00:00,21.25,21.29,21.1,21.15,43700.0,17.8109,17.8444,17.6852,17.7271,43700.0
2011-12-16 14:30:00,21.13,21.28,21.09,21.23,45800.0,17.7103,17.836,17.6768,17.7941,45800.0
2011-12-16 15:00:00,21.22,21.29,21.17,21.18,63700.0,17.7857,17.8444,17.7438,17.7522,63700.0
2011-12-16 15:30:00,21.17,21.28,21.1,21.24,197000.0,17.7438,17.836,17.6852,17.8025,197000.0
2011-12-19 09:30:00,21.33,21.58,21.33,21.4,34700.0,17.8779,18.0875,17.8779,17.9366,34700.0
2011-12-19 10:00:00,21.39,21.42,21.26,21.33,30000.0,17.9282,17.9534,17.8193,17.8779,30000.0
2011-12-19 10:30:00,21.35,21.52,21.14,21.16,34000.0,17.8947,18.0372,17.7187,17.7354,34000.0
2011-12-19 11:00:00,21.17,21.26,21.03,21.26,42700.0,17.7438,17.8193,17.6265,17.8193,42700.0
2011-12-19 11:30:00,21.25,21.27,21.03,21.12,38300.0,17.8109,17.8276,17.6265,17.7019,38300.0
2011-12-19 12:00:00,21.13,21.29,21.09,21.28,39500.0,17.7103,17.8444,17.6768,17.836,39500.0
2011-12-19 12:30:00,21.27,21.4,21.2,21.4,31800.0,17.8276,17.9366,17.769,17.9366,31800.0
2011-12-19 13:00:00,21.4,21.44,21.15,21.29,112800.0,17.9366,17.9701,17.7271,17.8444,112800.0
2011-12-19 13:30:00,21.32,21.46,21.28,21.4,34500.0,17.8695,17.9869,17.836,17.9366,34500.0
2011-12-19 14:00:00,21.41,21.44,21.32,21.34,38800.0,17.945,17.9701,17.8695,17.8863,38800.0
2011-12-19 14:30:00,21.33,21.36,21.29,21.32,42800.0,17.8779,17.9031,17.8444,17.8695,42800.0
2011-12-19 15:00:00,21.31,21.33,21.01,21.03,89000.0,17.8612,17.8779,17.6097,17.6265,89000.0
2011-12-19 15:30:00,21.03,21.04,20.81,20.91,167400.0,17.6265,17.6349,17.4421,17.5259,167400.0
2011-12-20 09:30:00,21.51,22.07,21.49,22.06,94700.0,18.0288,18.4982,18.012,18.4898,94700.0
2011-12-20 10:00:00,22.08,22.15,22.0,22.1,81300.0,18.5065,18.5652,18.4395,18.5233,81300.0
2011-12-20 10:30:00,22.11,22.28,21.95,22.04,183700.0,18.5317,18.6742,18.3976,18.473,183700.0
2011-12-20 11:00:00,22.04,22.41,22.03,22.28,87200.0,18.473,18.7831,18.4646,18.6742,87200.0
2011-12-20 11:30:00,22.29,22.31,22.05,22.13,96000.0,18.6826,18.6993,18.4814,18.5485,96000.0
2011-12-20 12:00:00,22.14,22.14,22.05,22.05,56300.0,18.5568,18.5568,18.4814,18.4814,56300.0
2011-12-20 12:30:00,22.05,22.1,21.96,21.97,64700.0,18.4814,18.5233,18.406,18.4143,64700.0
2011-12-20 13:00:00,21.96,22.09,21.9,21.99,64700.0,18.406,18.5149,18.3557,18.4311,64700.0
2011-12-20 13:30:00,21.98,22.09,21.98,22.04,50700.0,18.4227,18.5149,18.4227,18.473,50700.0
2011-12-20 14:00:00,22.05,22.06,21.92,21.92,64000.0,18.4814,18.4898,18.3724,18.3724,64000.0
2011-12-20 14:30:00,21.93,21.98,21.84,21.89,89500.0,18.3808,18.4227,18.3054,18.3473,89500.0
2011-12-20 15:00:00,21.89,22.04,21.81,21.88,168100.0,18.3473,18.473,18.2802,18.3389,168100.0
2011-12-20 15:30:00,21.88,22.05,21.83,21.99,251500.0,18.3389,18.4814,18.297,18.4311,251500.0
2011-12-21 09:30:00,21.87,21.9,21.52,21.52,58100.0,18.3305,18.3557,18.0372,18.0372,58100.0
2011-12-21 10:00:00,21.52,21.78,21.43,21.67,34200.0,18.0372,18.2551,17.9617,18.1629,34200.0
2011-12-21 10:30:00,21.67,21.79,21.54,21.62,36900.0,18.1629,18.2635,18.0539,18.121,36900.0
2011-12-21 11:00:00,21.62,21.7,21.43,21.48,46600.0,18.121,18.188,17.9617,18.0037,46600.0
2011-12-21 11:30:00,21.48,21.56,21.43,21.49,29300.0,18.0037,18.0707,17.9617,18.012,29300.0
2011-12-21 12:00:00,21.55,21.57,21.33,21.38,35900.0,18.0623,18.0791,17.8779,17.9198,35900.0
2011-12-21 12:30:00,21.38,21.68,21.36,21.67,33700.0,17.9198,18.1713,17.9031,18.1629,33700.0
2011-12-21 13:00:00,21.69,21.8,21.61,21.64,29700.0,18.1797,18.2719,18.1126,18.1378,29700.0
2011-12-21 13:30:00,21.66,21.86,21.56,21.85,30000.0,18.1545,18.3222,18.0707,18.3138,30000.0
2011-12-21 14:00:00,21.85,21.88,21.76,21.8,38700.0,18.3138,18.3389,18.2383,18.2719,38700.0
2011-12-21 14:30:00,21.81,21.87,21.69,21.8,50700.0,18.2802,18.3305,18.1797,18.2719,50700.0
2011-12-21 15:00:00,21.8,22.01,21.77,21.96,57100.0,18.2719,18.4479,18.2467,18.406,57100.0
2011-12-21 15:30:00,21.97,22.08,21.84,21.99,110900.0,18.4143,18.5065,18.3054,18.4311,110900.0
2011-12-22 09:30:00,22.11,22.55,22.02,22.45,45900.0,18.5317,18.9005,18.4563,18.8167,45900.0
2011-12-22 10:00:00,22.44,22.55,22.28,22.44,44600.0,18.8083,18.9005,18.6742,18.8083,44600.0
2011-12-22 10:30:00,22.43,22.48,22.22,22.46,35300.0,18.7999,18.8418,18.6239,18.825,35300.0
2011-12-22 11:00:00,22.45,22.49,22.3,22.34,24300.0,18.8167,18.8502,18.6909,18.7245,24300.0
2011-12-22 11:30:00,22.35,22.4,22.27,22.37,16900.0,18.7328,18.7748,18.6658,18.7496,16900.0
2011-12-22 12:00:00,22.39,22.47,22.37,22.43,36900.0,18.7664,18.8334,18.7496,18.7999,36900.0
2011-12-22 12:30:00,22.46,22.47,22.38,22.4,10600.0,18.825,18.8334,18.758,18.7748,10600.0
2011-12-22 13:00:00,22.41,22.53,22.38,22.53,18100.0,18.7831,18.8837,18.758,18.8837,18100.0
2011-12-22 13:30:00,22.54,22.74,22.53,22.65,44800.0,18.8921,19.0597,18.8837,18.9843,44800.0
2011-12-22 14:00:00,22.64,22.64,22.51,22.58,39600.0,18.9759,18.9759,18.867,18.9256,39600.0
2011-12-22 14:30:00,22.59,22.6,22.48,22.49,28200.0,18.934,18.9424,18.8418,18.8502,28200.0
2011-12-22 15:00:00,22.5,22.58,22.49,22.56,34600.0,18.8586,18.9256,18.8502,18.9089,34600.0
2011-12-22 15:30:00,22.55,22.56,22.47,22.53,99400.0,18.9005,18.9089,18.8334,18.8837,99400.0
2011-12-23 09:30:00,22.61,22.83,22.55,22.71,32100.0,18.9508,19.1352,18.9005,19.0346,32100.0
2011-12-23 10:00:00,22.71,22.75,22.42,22.58,36600.0,19.0346,19.0681,18.7915,18.9256,36600.0
2011-12-23 10:30:00,22.57,22.67,22.56,22.62,22400.0,18.9172,19.0011,18.9089,18.9592,22400.0
2011-12-23 11:00:00,22.63,22.77,22.62,22.77,41400.0,18.9675,19.0849,18.9592,19.0849,41400.0
2011-12-23 11:30:00,22.77,22.86,22.65,22.73,42600.0,19.0849,19.1603,18.9843,19.0513,42600.0
2011-12-23 12:00:00,22.7,22.9,22.7,22.9,20700.0,19.0262,19.1938,19.0262,19.1938,20700.0
2011-12-23 12:30:00,22.9,22.92,22.8,22.9,14700.0,19.1938,19.2106,19.11,19.1938,14700.0
2011-12-23 13:00:00,22.9,22.9,22.74,22.77,10700.0,19.1938,19.1938,19.0597,19.0849,10700.0
2011-12-23 13:30:00,22.76,22.78,22.72,22.73,13000.0,19.0765,19.0933,19.043,19.0513,13000.0
2011-12-23 14:00:00,22.72,22.75,22.7,22.73,10300.0,19.043,19.0681,19.0262,19.0513,10300.0
2011-12-23 14:30:00,22.71,22.73,22.67,22.69,11400.0,19.0346,19.0513,19.0011,19.0178,11400.0
2011-12-23 15:00:00,22.68,22.72,22.68,22.7,14400.0,19.0094,19.043,19.0094,19.0262,14400.0
2011-12-23 15:30:00,22.69,22.77,22.69,22.75,52100.0,19.0178,19.0849,19.0178,19.0681,52100.0
2011-12-27 09:30:00,22.6,22.62,22.42,22.49,32600.0,18.9424,18.9592,18.7915,18.8502,32600.0
2011-12-27 10:00:00,22.5,22.54,22.43,22.47,21200.0,18.8586,18.8921,18.7999,18.8334,21200.0
2011-12-27 10:30:00,22.47,22.47,22.17,22.22,21000.0,18.8334,18.8334,18.582,18.6239,21000.0
2011-12-27 11:00:00,22.22,22.31,22.2,22.3,16000.0,18.6239,18.6993,18.6071,18.6909,16000.0
2011-12-27 11:30:00,22.32,22.33,22.26,22.31,9800.0,18.7077,18.7161,18.6574,18.6993,9800.0
2011-12-27 12:00:00,22.33,22.49,22.33,22.48,76900.0,18.7161,18.8502,18.7161,18.8418,76900.0
2011-12-27 12:30:00,22.48,22.53,22.35,22.35,16200.0,18.8418,18.8837,18.7328,18.7328,16200.0
2011-12-27 13:00:00,22.36,22.36,22.21,22.21,33000.0,18.7412,18.7412,18.6155,18.6155,33000.0
2011-12-27 13:30:00,22.21,22.31,22.21,22.26,29900.0,18.6155,18.6993,18.6155,18.6574,29900.0
2011-12-27 14:00:00,22.26,22.26,22.11,22.13,62300.0,18.6574,18.6574,18.5317,18.5485,62300.0
2011-12-27 14:30:00,22.12,22.15,22.08,22.14,72200.0,18.5401,18.5652,18.5065,18.5568,72200.0
2011-12-27 15:00:00,22.15,22.2,22.14,22.2,72200.0,18.5652,18.6071,18.5568,18.6071,72200.0
2011-12-27 15:30:00,22.2,22.26,22.08,22.09,280700.0,18.6071,18.6574,18.5065,18.5149,280700.0
2011-12-28 09:30:00,22.07,22.15,21.84,22.0,44800.0,18.4982,18.5652,18.3054,18.4395,44800.0
2011-12-28 10:00:00,22.0,22.01,21.53,21.59,43800.0,18.4395,18.4479,18.0456,18.0958,43800.0
2011-12-28 10:30:00,21.6,21.6,21.36,21.41,42700.0,18.1042,18.1042,17.9031,17.945,42700.0
2011-12-28 11:00:00,21.41,21.44,21.3,21.3,29400.0,17.945,17.9701,17.8528,17.8528,29400.0
2011-12-28 11:30:00,21.3,21.35,21.25,21.3,23100.0,17.8528,17.8947,17.8109,17.8528,23100.0
2011-12-28 12:00:00,21.3,21.46,21.27,21.39,18600.0,17.8528,17.9869,17.8276,17.9282,18600.0
2011-12-28 12:30:00,21.39,21.47,21.31,21.36,24200.0,17.9282,17.9953,17.8612,17.9031,24200.0
2011-12-28 13:00:00,21.36,21.43,21.35,21.36,17700.0,17.9031,17.9617,17.8947,17.9031,17700.0
2011-12-28 13:30:00,21.36,21.46,21.36,21.43,24600.0,17.9031,17.9869,17.9031,17.9617,24600.0
2011-12-28 14:00:00,21.42,21.42,21.21,21.23,33400.0,17.9534,17.9534,17.7773,17.7941,33400.0
2011-12-28 14:30:00,21.25,21.39,21.24,21.37,53400.0,17.8109,17.9282,17.8025,17.9115,53400.0
2011-12-28 15:00:00,21.36,21.41,21.19,21.28,70800.0,17.9031,17.945,17.7606,17.836,70800.0
2011-12-28 15:30:00,21.29,21.32,21.17,21.2,125300.0,17.8444,17.8695,17.7438,17.769,125300.0
2011-12-29 09:30:00,21.25,21.29,21.06,21.19,56800.0,17.8109,17.8444,17.6516,17.7606,56800.0
2011-12-29 10:00:00,21.21,21.4,21.21,21.4,78400.0,17.7773,17.9366,17.7773,17.9366,78400.0
2011-12-29 10:30:00,21.39,21.56,21.33,21.35,56400.0,17.9282,18.0707,17.8779,17.8947,56400.0
2011-12-29 11:00:00,21.35,21.44,21.27,21.43,36000.0,17.8947,17.9701,17.8276,17.9617,36000.0
2011-12-29 11:30:00,21.42,21.48,21.39,21.42,27300.0,17.9534,18.0037,17.9282,17.9534,27300.0
2011-12-29 12:00:00,21.43,21.46,21.3,21.31,29000.0,17.9617,17.9869,17.8528,17.8612,29000.0
2011-12-29 12:30:00,21.31,21.31,21.23,21.24,21400.0,17.8612,17.8612,17.7941,17.8025,21400.0
2011-12-29 13:00:00,21.24,21.32,21.23,21.25,24400.0,17.8025,17.8695,17.7941,17.8109,24400.0
2011-12-29 13:30:00,21.25,21.33,21.24,21.3,19100.0,17.8109,17.8779,17.8025,17.8528,19100.0
2011-12-29 14:00:00,21.3,21.33,21.24,21.28,26000.0,17.8528,17.8779,17.8025,17.836,26000.0
2011-12-29 14:30:00,21.28,21.31,21.26,21.29,16900.0,17.836,17.8612,17.8193,17.8444,16900.0
2011-12-29 15:00:00,21.3,21.36,21.28,21.35,40000.0,17.8528,17.9031,17.836,17.8947,40000.0
2011-12-29 15:30:00,21.35,21.4,21.29,21.32,145300.0,17.8947,17.9366,17.8444,17.8695,145300.0
2011-12-30 09:30:00,21.28,21.41,21.1,21.31,51800.0,17.836,17.945,17.6852,17.8612,51800.0
2011-12-30 10:00:00,21.32,21.37,21.26,21.29,28300.0,17.8695,17.9115,17.8193,17.8444,28300.0
2011-12-30 10:30:00,21.29,21.44,21.29,21.39,25500.0,17.8444,17.9701,17.8444,17.9282,25500.0
2011-12-30 11:00:00,21.39,21.44,21.32,21.35,51600.0,17.9282,17.9701,17.8695,17.8947,51600.0
2011-12-30 11:30:00,21.34,21.37,21.29,21.29,45100.0,17.8863,17.9115,17.8444,17.8444,45100.0
2011-12-30 12:00:00,21.28,21.34,21.24,21.27,20300.0,17.836,17.8863,17.8025,17.8276,20300.0
2011-12-30 12:30:00,21.24,21.32,21.23,21.3,17800.0,17.8025,17.8695,17.7941,17.8528,17800.0
2011-12-30 13:00:00,21.3,21.31,21.26,21.28,22300.0,17.8528,17.8612,17.8193,17.836,22300.0
2011-12-30 13:30:00,21.28,21.39,21.28,21.35,35600.0,17.836,17.9282,17.836,17.8947,35600.0
2011-12-30 14:00:00,21.35,21.37,21.24,21.27,32700.0,17.8947,17.9115,17.8025,17.8276,32700.0
2011-12-30 14:30:00,21.27,21.33,21.23,21.28,23600.0,17.8276,17.8779,17.7941,17.836,23600.0
2011-12-30 15:00:00,21.29,21.41,21.29,21.4,40100.0,17.8444,17.945,17.8444,17.9366,40100.0
2011-12-30 15:30:00,21.4,21.47,21.37,21.37,139300.0,17.9366,17.9953,17.9115,17.9115,139300.0
2012-01-03 09:30:00,22.33,22.59,22.18,22.57,128200.0,18.7161,18.934,18.5904,18.9172,128200.0
2012-01-03 10:00:00,22.59,22.85,22.48,22.62,119700.0,18.934,19.1519,18.8418,18.9592,119700.0
2012-01-03 10:30:00,22.63,22.91,22.62,22.85,67600.0,18.9675,19.2022,18.9592,19.1519,67600.0
2012-01-03 11:00:00,22.87,22.88,22.73,22.8,62200.0,19.1687,19.1771,19.0513,19.11,62200.0
2012-01-03 11:30:00,22.79,22.82,22.61,22.64,56200.0,19.1016,19.1268,18.9508,18.9759,56200.0
2012-01-03 12:00:00,22.64,22.69,22.62,22.67,41800.0,18.9759,19.0178,18.9592,19.0011,41800.0
2012-01-03 12:30:00,22.68,22.69,22.44,22.5,44400.0,19.0094,19.0178,18.8083,18.8586,44400.0
2012-01-03 13:00:00,22.48,22.53,22.4,22.45,39700.0,18.8418,18.8837,18.7748,18.8167,39700.0
2012-01-03 13:30:00,22.44,22.57,22.4,22.54,47100.0,18.8083,18.9172,18.7748,18.8921,47100.0
2012-01-03 14:00:00,22.54,22.55,22.42,22.48,57300.0,18.8921,18.9005,18.7915,18.8418,57300.0
2012-01-03 14:30:00,22.49,22.5,22.38,22.43,89400.0,18.8502,18.8586,18.758,18.7999,89400.0
2012-01-03 15:00:00,22.43,22.49,22.39,22.43,98200.0,18.7999,18.8502,18.7664,18.7999,98200.0
2012-01-03 15:30:00,22.42,22.51,22.38,22.42,129300.0,18.7915,18.867,18.758,18.7915,129300.0
2012-01-04 09:30:00,22.36,22.53,22.25,22.42,35300.0,18.7412,18.8837,18.649,18.7915,35300.0
2012-01-04 10:00:00,22.45,22.49,22.26,22.37,23100.0,18.8167,18.8502,18.6574,18.7496,23100.0
2012-01-04 10:30:00,22.36,22.59,22.29,22.57,27000.0,18.7412,18.934,18.6826,18.9172,27000.0
2012-01-04 11:00:00,22.56,22.82,22.56,22.78,46900.0,18.9089,19.1268,18.9089,19.0933,46900.0
2012-01-04 11:30:00,22.8,22.84,22.74,22.8,32700.0,19.11,19.1435,19.0597,19.11,32700.0
2012-01-04 12:00:00,22.79,22.89,22.72,22.89,113600.0,19.1016,19.1855,19.043,19.1855,113600.0
2012-01-04 12:30:00,22.88,22.94,22.85,22.93,29400.0,19.1771,19.2274,19.1519,19.219,29400.0
2012-01-04 13:00:00,22.91,22.92,22.8,22.85,31000.0,19.2022,19.2106,19.11,19.1519,31000.0
2012-01-04 13:30:00,22.84,23.0,22.81,23.0,47900.0,19.1435,19.2777,19.1184,19.2777,47900.0
2012-01-04 14:00:00,22.99,22.99,22.85,22.93,33100.0,19.2693,19.2693,19.1519,19.219,33100.0
2012-01-04 14:30:00,22.93,23.01,22.9,23.0,45000.0,19.219,19.286,19.1938,19.2777,45000.0
2012-01-04 15:00:00,22.99,22.99,22.91,22.98,93100.0,19.2693,19.2693,19.2022,19.2609,93100.0
2012-01-04 15:30:00,22.99,22.99,22.85,22.9,175100.0,19.2693,19.2693,19.1519,19.1938,175100.0
2012-01-05 09:30:00,22.66,22.68,22.27,22.46,29700.0,18.9927,19.0094,18.6658,18.825,29700.0
2012-01-05 10:00:00,22.46,22.59,22.35,22.59,47300.0,18.825,18.934,18.7328,18.934,47300.0
2012-01-05 10:30:00,22.57,22.65,22.48,22.53,50000.0,18.9172,18.9843,18.8418,18.8837,50000.0
2012-01-05 11:00:00,22.52,22.7,22.52,22.69,35800.0,18.8753,19.0262,18.8753,19.0178,35800.0
2012-01-05 11:30:00,22.7,22.75,22.64,22.75,41900.0,19.0262,19.0681,18.9759,19.0681,41900.0
2012-01-05 12:00:00,22.78,22.91,22.77,22.87,54000.0,19.0933,19.2022,19.0849,19.1687,54000.0
2012-01-05 12:30:00,22.86,22.93,22.76,22.91,54900.0,19.1603,19.219,19.0765,19.2022,54900.0
2012-01-05 13:00:00,22.92,23.09,22.87,23.08,40700.0,19.2106,19.3531,19.1687,19.3447,40700.0
2012-01-05 13:30:00,23.1,23.13,23.04,23.08,36000.0,19.3615,19.3866,19.3112,19.3447,36000.0
2012-01-05 14:00:00,23.06,23.07,22.92,22.93,37000.0,19.3279,19.3363,19.2106,19.219,37000.0
2012-01-05 14:30:00,22.94,22.99,22.89,22.95,25200.0,19.2274,19.2693,19.1855,19.2357,25200.0
2012-01-05 15:00:00,22.93,23.02,22.9,22.93,51500.0,19.219,19.2944,19.1938,19.219,51500.0
2012-01-05 15:30:00,22.93,23.02,22.88,22.96,73400.0,19.219,19.2944,19.1771,19.2441,73400.0
2012-01-06 09:30:00,23.16,23.32,22.69,22.74,48100.0,19.4118,19.5459,19.0178,19.0597,48100.0
2012-01-06 10:00:00,22.73,22.95,22.7,22.93,85600.0,19.0513,19.2357,19.0262,19.219,85600.0
2012-01-06 10:30:00,22.95,23.07,22.85,22.89,32500.0,19.2357,19.3363,19.1519,19.1855,32500.0
2012-01-06 11:00:00,22.89,23.02,22.86,22.95,21700.0,19.1855,19.2944,19.1603,19.2357,21700.0
2012-01-06 11:30:00,22.94,23.1,22.94,23.04,51900.0,19.2274,19.3615,19.2274,19.3112,51900.0
2012-01-06 12:00:00,23.04,23.13,23.0,23.06,105900.0,19.3112,19.3866,19.2777,19.3279,105900.0
2012-01-06 12:30:00,23.06,23.11,22.81,22.81,83600.0,19.3279,19.3698,19.1184,19.1184,83600.0
2012-01-06 13:00:00,22.8,23.02,22.8,23.0,64100.0,19.11,19.2944,19.11,19.2777,64100.0
2012-01-06 13:30:00,23.0,23.22,23.0,23.11,57600.0,19.2777,19.462,19.2777,19.3698,57600.0
2012-01-06 14:00:00,23.12,23.17,23.09,23.12,38000.0,19.3782,19.4201,19.3531,19.3782,38000.0
2012-01-06 14:30:00,23.12,23.17,23.09,23.11,22600.0,19.3782,19.4201,19.3531,19.3698,22600.0
2012-01-06 15:00:00,23.12,23.19,23.11,23.11,31500.0,19.3782,19.4369,19.3698,19.3698,31500.0
2012-01-06 15:30:00,23.11,23.19,23.09,23.11,113500.0,19.3698,19.4369,19.3531,19.3698,113500.0
2012-01-09 09:30:00,23.41,23.66,23.31,23.47,90600.0,19.6213,19.8308,19.5375,19.6716,90600.0
2012-01-09 10:00:00,23.47,23.81,23.38,23.81,37200.0,19.6716,19.9566,19.5962,19.9566,37200.0
2012-01-09 10:30:00,23.8,23.8,23.55,23.56,36300.0,19.9482,19.9482,19.7386,19.747,36300.0
2012-01-09 11:00:00,23.6,23.62,23.35,23.4,31900.0,19.7805,19.7973,19.571,19.6129,31900.0
2012-01-09 11:30:00,23.4,23.63,23.38,23.57,70900.0,19.6129,19.8057,19.5962,19.7554,70900.0
2012-01-09 12:00:00,23.57,23.68,23.53,23.68,15100.0,19.7554,19.8476,19.7219,19.8476,15100.0
2012-01-09 12:30:00,23.69,23.74,23.65,23.7,15500.0,19.856,19.8979,19.8225,19.8644,15500.0
2012-01-09 13:00:00,23.71,23.75,23.66,23.74,15800.0,19.8727,19.9063,19.8308,19.8979,15800.0
2012-01-09 13:30:00,23.73,23.79,23.65,23.79,57900.0,19.8895,19.9398,19.8225,19.9398,57900.0
2012-01-09 14:00:00,23.77,23.85,23.76,23.78,25900.0,19.923,19.9901,19.9147,19.9314,25900.0
2012-01-09 14:30:00,23.78,23.86,23.78,23.82,43000.0,19.9314,19.9985,19.9314,19.9649,43000.0
2012-01-09 15:00:00,23.81,23.89,23.78,23.8,60100.0,19.9566,20.0236,19.9314,19.9482,60100.0
2012-01-09 15:30:00,23.8,23.85,23.78,23.81,156400.0,19.9482,19.9901,19.9314,19.9566,156400.0
2012-01-10 09:30:00,24.21,24.48,24.06,24.37,71500.0,20.2918,20.5181,20.1661,20.4259,71500.0
2012-01-10 10:00:00,24.41,24.54,24.35,24.41,58400.0,20.4595,20.5684,20.4092,20.4595,58400.0
2012-01-10 10:30:00,24.43,24.57,24.31,24.45,69800.0,20.4762,20.5936,20.3756,20.493,69800.0
2012-01-10 11:00:00,24.44,24.57,24.37,24.44,67100.0,20.4846,20.5936,20.4259,20.4846,67100.0
2012-01-10 11:30:00,24.45,24.48,24.29,24.31,48100.0,20.493,20.5181,20.3589,20.3756,48100.0
2012-01-10 12:00:00,24.32,24.36,24.16,24.27,202000.0,20.384,20.4175,20.2499,20.3421,202000.0
2012-01-10 12:30:00,24.26,24.49,24.24,24.49,100600.0,20.3337,20.5265,20.317,20.5265,100600.0
2012-01-10 13:00:00,24.48,24.49,24.29,24.36,118100.0,20.5181,20.5265,20.3589,20.4175,118100.0
2012-01-10 13:30:00,24.36,24.4,24.3,24.37,188900.0,20.4175,20.4511,20.3673,20.4259,188900.0
2012-01-10 14:00:00,24.38,24.39,24.32,24.33,46700.0,20.4343,20.4427,20.384,20.3924,46700.0
2012-01-10 14:30:00,24.33,24.39,24.31,24.34,99500.0,20.3924,20.4427,20.3756,20.4008,99500.0
2012-01-10 15:00:00,24.35,24.36,24.23,24.24,134400.0,20.4092,20.4175,20.3086,20.317,134400.0
2012-01-10 15:30:00,24.24,24.25,24.14,24.25,138300.0,20.317,20.3254,20.2332,20.3254,138300.0
2012-01-11 09:30:00,24.15,24.39,24.04,24.12,91600.0,20.2415,20.4427,20.1493,20.2164,91600.0
2012-01-11 10:00:00,24.13,24.17,23.92,23.98,156000.0,20.2248,20.2583,20.0488,20.099,156000.0
2012-01-11 10:30:00,23.96,24.16,23.92,24.12,106300.0,20.0823,20.2499,20.0488,20.2164,106300.0
2012-01-11 11:00:00,24.12,24.16,24.1,24.1,82200.0,20.2164,20.2499,20.1996,20.1996,82200.0
2012-01-11 11:30:00,24.11,24.23,24.11,24.12,92200.0,20.208,20.3086,20.208,20.2164,92200.0
2012-01-11 12:00:00,24.13,24.26,24.13,24.2,42000.0,20.2248,20.3337,20.2248,20.2834,42000.0
2012-01-11 12:30:00,24.2,24.26,24.2,24.25,29500.0,20.2834,20.3337,20.2834,20.3254,29500.0
2012-01-11 13:00:00,24.25,24.26,24.16,24.24,44500.0,20.3254,20.3337,20.2499,20.317,44500.0
2012-01-11 13:30:00,24.23,24.37,24.12,24.12,92900.0,20.3086,20.4259,20.2164,20.2164,92900.0
2012-01-11 14:00:00,24.13,24.28,24.11,24.26,72300.0,20.2248,20.3505,20.208,20.3337,72300.0
2012-01-11 14:30:00,24.25,24.37,24.25,24.31,108500.0,20.3254,20.4259,20.3254,20.3756,108500.0
2012-01-11 15:00:00,24.31,24.36,24.23,24.32,198200.0,20.3756,20.4175,20.3086,20.384,198200.0
2012-01-11 15:30:00,24.32,24.34,24.28,24.32,117100.0,20.384,20.4008,20.3505,20.384,117100.0
2012-01-12 09:30:00,24.48,24.48,23.97,24.08,49900.0,20.5181,20.5181,20.0907,20.1829,49900.0
2012-01-12 10:00:00,24.08,24.09,23.8,24.07,66400.0,20.1829,20.1912,19.9482,20.1745,66400.0
2012-01-12 10:30:00,24.06,24.13,23.92,24.03,45700.0,20.1661,20.2248,20.0488,20.141,45700.0
2012-01-12 11:00:00,24.03,24.3,24.01,24.3,83500.0,20.141,20.3673,20.1242,20.3673,83500.0
2012-01-12 11:30:00,24.3,24.31,24.23,24.24,39400.0,20.3673,20.3756,20.3086,20.317,39400.0
2012-01-12 12:00:00,24.24,24.3,24.15,24.27,22500.0,20.317,20.3673,20.2415,20.3421,22500.0
2012-01-12 12:30:00,24.27,24.3,24.22,24.28,31900.0,20.3421,20.3673,20.3002,20.3505,31900.0
2012-01-12 13:00:00,24.29,24.32,24.24,24.32,58600.0,20.3589,20.384,20.317,20.384,58600.0
2012-01-12 13:30:00,24.33,24.39,24.25,24.36,31000.0,20.3924,20.4427,20.3254,20.4175,31000.0
2012-01-12 14:00:00,24.37,24.4,24.21,24.32,48400.0,20.4259,20.4511,20.2918,20.384,48400.0
2012-01-12 14:30:00,24.32,24.45,24.3,24.39,75300.0,20.384,20.493,20.3673,20.4427,75300.0
2012-01-12 15:00:00,24.39,24.43,24.32,24.4,129100.0,20.4427,20.4762,20.384,20.4511,129100.0
2012-01-12 15:30:00,24.4,24.52,24.39,24.48,231300.0,20.4511,20.5517,20.4427,20.5181,231300.0
2012-01-13 09:30:00,24.25,24.53,24.13,24.5,29600.0,20.3254,20.56,20.2248,20.5349,29600.0
2012-01-13 10:00:00,24.48,24.48,24.0,24.2,36900.0,20.5181,20.5181,20.1158,20.2834,36900.0
2012-01-13 10:30:00,24.2,24.36,24.13,24.36,24800.0,20.2834,20.4175,20.2248,20.4175,24800.0
2012-01-13 11:00:00,24.37,24.4,24.27,24.38,28400.0,20.4259,20.4511,20.3421,20.4343,28400.0
2012-01-13 11:30:00,24.39,24.44,24.29,24.42,31300.0,20.4427,20.4846,20.3589,20.4678,31300.0
2012-01-13 12:00:00,24.43,24.47,24.33,24.37,30100.0,20.4762,20.5097,20.3924,20.4259,30100.0
2012-01-13 12:30:00,24.38,24.43,24.3,24.42,23400.0,20.4343,20.4762,20.3673,20.4678,23400.0
2012-01-13 13:00:00,24.43,24.44,24.23,24.25,24400.0,20.4762,20.4846,20.3086,20.3254,24400.0
2012-01-13 13:30:00,24.25,24.44,24.19,24.33,52200.0,20.3254,20.4846,20.2751,20.3924,52200.0
2012-01-13 14:00:00,24.32,24.34,24.26,24.29,32400.0,20.384,20.4008,20.3337,20.3589,32400.0
2012-01-13 14:30:00,24.29,24.29,24.18,24.21,63500.0,20.3589,20.3589,20.2667,20.2918,63500.0
2012-01-13 15:00:00,24.2,24.36,24.17,24.35,136000.0,20.2834,20.4175,20.2583,20.4092,136000.0
2012-01-13 15:30:00,24.34,24.45,24.32,24.4,116600.0,20.4008,20.493,20.384,20.4511,116600.0
2012-01-17 09:30:00,24.65,25.0,24.64,24.68,57900.0,20.6606,20.954,20.6522,20.6858,57900.0
2012-01-17 10:00:00,24.68,24.69,24.39,24.41,136400.0,20.6858,20.6941,20.4427,20.4595,136400.0
2012-01-17 10:30:00,24.4,24.4,24.25,24.3,39700.0,20.4511,20.4511,20.3254,20.3673,39700.0
2012-01-17 11:00:00,24.31,24.62,24.31,24.59,19100.0,20.3756,20.6355,20.3756,20.6103,19100.0
2012-01-17 11:30:00,24.59,24.59,24.39,24.39,25000.0,20.6103,20.6103,20.4427,20.4427,25000.0
2012-01-17 12:00:00,24.39,24.6,24.39,24.4,16400.0,20.4427,20.6187,20.4427,20.4511,16400.0
2012-01-17 12:30:00,24.42,24.44,24.25,24.37,17700.0,20.4678,20.4846,20.3254,20.4259,17700.0
2012-01-17 13:00:00,24.37,24.46,24.37,24.43,9200.0,20.4259,20.5014,20.4259,20.4762,9200.0
2012-01-17 13:30:00,24.44,24.44,24.27,24.4,16400.0,20.4846,20.4846,20.3421,20.4511,16400.0
2012-01-17 14:00:00,24.41,24.42,24.25,24.25,38500.0,20.4595,20.4678,20.3254,20.3254,38500.0
2012-01-17 14:30:00,24.24,24.29,24.15,24.22,113100.0,20.317,20.3589,20.2415,20.3002,113100.0
2012-01-17 15:00:00,24.21,24.26,24.06,24.18,118500.0,20.2918,20.3337,20.1661,20.2667,118500.0
2012-01-17 15:30:00,24.18,24.42,24.17,24.26,221100.0,20.2667,20.4678,20.2583,20.3337,221100.0
2012-01-18 09:30:00,24.15,24.63,24.06,24.5,65300.0,20.2415,20.6439,20.1661,20.5349,65300.0
2012-01-18 10:00:00,24.51,24.65,24.51,24.56,60600.0,20.5433,20.6606,20.5433,20.5852,60600.0
2012-01-18 10:30:00,24.56,24.61,24.39,24.52,38200.0,20.5852,20.6271,20.4427,20.5517,38200.0
2012-01-18 11:00:00,24.52,24.59,24.41,24.41,25200.0,20.5517,20.6103,20.4595,20.4595,25200.0
2012-01-18 11:30:00,24.43,24.57,24.36,24.53,56500.0,20.4762,20.5936,20.4175,20.56,56500.0
2012-01-18 12:00:00,24.54,24.73,24.53,24.68,20800.0,20.5684,20.7277,20.56,20.6858,20800.0
2012-01-18 12:30:00,24.69,24.71,24.6,24.67,40000.0,20.6941,20.7109,20.6187,20.6774,40000.0
2012-01-18 13:00:00,24.69,24.71,24.61,24.67,32400.0,20.6941,20.7109,20.6271,20.6774,32400.0
2012-01-18 13:30:00,24.69,24.71,24.59,24.62,55300.0,20.6941,20.7109,20.6103,20.6355,55300.0
2012-01-18 14:00:00,24.63,24.74,24.62,24.7,49600.0,20.6439,20.736,20.6355,20.7025,49600.0
2012-01-18 14:30:00,24.69,24.73,24.6,24.68,55500.0,20.6941,20.7277,20.6187,20.6858,55500.0
2012-01-18 15:00:00,24.7,24.72,24.62,24.66,89300.0,20.7025,20.7193,20.6355,20.669,89300.0
2012-01-18 15:30:00,24.65,24.7,24.58,24.61,188700.0,20.6606,20.7025,20.6019,20.6271,188700.0
2012-01-19 09:30:00,24.8,25.0,24.76,24.97,135800.0,20.7863,20.954,20.7528,20.9288,135800.0
2012-01-19 10:00:00,24.96,24.97,24.76,24.93,50700.0,20.9204,20.9288,20.7528,20.8953,50700.0
2012-01-19 10:30:00,24.91,24.98,24.9,24.9,45000.0,20.8785,20.9372,20.8702,20.8702,45000.0
2012-01-19 11:00:00,24.91,25.0,24.88,25.0,181500.0,20.8785,20.954,20.8534,20.954,181500.0
2012-01-19 11:30:00,25.0,25.04,24.99,25.03,95500.0,20.954,20.9875,20.9456,20.9791,95500.0
2012-01-19 12:00:00,25.04,25.09,24.96,24.96,50200.0,20.9875,21.0294,20.9204,20.9204,50200.0
2012-01-19 12:30:00,24.96,25.03,24.91,25.0,146700.0,20.9204,20.9791,20.8785,20.954,146700.0
2012-01-19 13:00:00,24.99,25.04,24.98,25.0,49600.0,20.9456,20.9875,20.9372,20.954,49600.0
2012-01-19 13:30:00,25.01,25.03,24.86,24.86,49100.0,20.9624,20.9791,20.8366,20.8366,49100.0
2012-01-19 14:00:00,24.87,24.92,24.81,24.86,44900.0,20.845,20.8869,20.7947,20.8366,44900.0
2012-01-19 14:30:00,24.86,24.98,24.86,24.88,34700.0,20.8366,20.9372,20.8366,20.8534,34700.0
2012-01-19 15:00:00,24.88,24.97,24.86,24.91,80300.0,20.8534,20.9288,20.8366,20.8785,80300.0
2012-01-19 15:30:00,24.91,24.99,24.89,24.89,171100.0,20.8785,20.9456,20.8618,20.8618,171100.0
2012-01-20 09:30:00,24.83,24.92,24.72,24.84,24400.0,20.8115,20.8869,20.7193,20.8199,24400.0
2012-01-20 10:00:00,24.86,24.96,24.7,24.85,30500.0,20.8366,20.9204,20.7025,20.8282,30500.0
2012-01-20 10:30:00,24.89,24.89,24.7,24.7,22600.0,20.8618,20.8618,20.7025,20.7025,22600.0
2012-01-20 11:00:00,24.7,24.72,24.56,24.71,33200.0,20.7025,20.7193,20.5852,20.7109,33200.0
2012-01-20 11:30:00,24.73,24.76,24.68,24.7,20900.0,20.7277,20.7528,20.6858,20.7025,20900.0
2012-01-20 12:00:00,24.7,24.76,24.7,24.74,13800.0,20.7025,20.7528,20.7025,20.736,13800.0
2012-01-20 12:30:00,24.76,24.78,24.69,24.7,15100.0,20.7528,20.7696,20.6941,20.7025,15100.0
2012-01-20 13:00:00,24.71,24.79,24.71,24.79,19000.0,20.7109,20.778,20.7109,20.778,19000.0
2012-01-20 13:30:00,24.78,24.8,24.73,24.73,19100.0,20.7696,20.7863,20.7277,20.7277,19100.0
2012-01-20 14:00:00,24.74,24.75,24.65,24.67,14300.0,20.736,20.7444,20.6606,20.6774,14300.0
2012-01-20 14:30:00,24.67,24.74,24.67,24.71,19700.0,20.6774,20.736,20.6774,20.7109,19700.0
2012-01-20 15:00:00,24.71,24.74,24.6,24.62,78400.0,20.7109,20.736,20.6187,20.6355,78400.0
2012-01-20 15:30:00,24.63,24.75,24.61,24.67,156200.0,20.6439,20.7444,20.6271,20.6774,156200.0
2012-01-23 09:30:00,24.65,25.09,24.65,25.07,43600.0,20.6606,21.0294,20.6606,21.0126,43600.0
2012-01-23 10:00:00,25.09,25.09,24.9,24.9,70500.0,21.0294,21.0294,20.8702,20.8702,70500.0
2012-01-23 10:30:00,24.9,24.96,24.82,24.85,37000.0,20.8702,20.9204,20.8031,20.8282,37000.0
2012-01-23 11:00:00,24.86,24.92,24.7,24.79,35100.0,20.8366,20.8869,20.7025,20.778,35100.0
2012-01-23 11:30:00,24.79,24.79,24.56,24.57,29800.0,20.778,20.778,20.5852,20.5936,29800.0
2012-01-23 12:00:00,24.57,24.57,24.39,24.55,31700.0,20.5936,20.5936,20.4427,20.5768,31700.0
2012-01-23 12:30:00,24.53,24.57,24.48,24.51,19200.0,20.56,20.5936,20.5181,20.5433,19200.0
2012-01-23 13:00:00,24.51,24.6,24.48,24.57,26300.0,20.5433,20.6187,20.5181,20.5936,26300.0
2012-01-23 13:30:00,24.57,24.63,24.53,24.61,41000.0,20.5936,20.6439,20.56,20.6271,41000.0
2012-01-23 14:00:00,24.61,24.66,24.56,24.59,40400.0,20.6271,20.669,20.5852,20.6103,40400.0
2012-01-23 14:30:00,24.59,24.67,24.49,24.63,35800.0,20.6103,20.6774,20.5265,20.6439,35800.0
2012-01-23 15:00:00,24.65,24.78,24.61,24.73,74400.0,20.6606,20.7696,20.6271,20.7277,74400.0
2012-01-23 15:30:00,24.74,24.79,24.67,24.68,93900.0,20.736,20.778,20.6774,20.6858,93900.0
2012-01-24 09:30:00,24.46,24.6,24.39,24.53,30000.0,20.5014,20.6187,20.4427,20.56,30000.0
2012-01-24 10:00:00,24.51,24.77,24.47,24.65,85900.0,20.5433,20.7612,20.5097,20.6606,85900.0
2012-01-24 10:30:00,24.64,24.73,24.55,24.7,126800.0,20.6522,20.7277,20.5768,20.7025,126800.0
2012-01-24 11:00:00,24.68,24.75,24.63,24.64,47300.0,20.6858,20.7444,20.6439,20.6522,47300.0
2012-01-24 11:30:00,24.65,24.8,24.6,24.68,29600.0,20.6606,20.7863,20.6187,20.6858,29600.0
2012-01-24 12:00:00,24.7,24.76,24.65,24.65,27000.0,20.7025,20.7528,20.6606,20.6606,27000.0
2012-01-24 12:30:00,24.66,24.73,24.56,24.73,33700.0,20.669,20.7277,20.5852,20.7277,33700.0
2012-01-24 13:00:00,24.74,24.82,24.72,24.79,19400.0,20.736,20.8031,20.7193,20.778,19400.0
2012-01-24 13:30:00,24.8,24.89,24.79,24.86,23700.0,20.7863,20.8618,20.778,20.8366,23700.0
2012-01-24 14:00:00,24.86,24.87,24.7,24.74,39000.0,20.8366,20.845,20.7025,20.736,39000.0
2012-01-24 14:30:00,24.74,24.79,24.71,24.75,55300.0,20.736,20.778,20.7109,20.7444,55300.0
2012-01-24 15:00:00,24.75,24.86,24.74,24.82,74600.0,20.7444,20.8366,20.736,20.8031,74600.0
2012-01-24 15:30:00,24.82,24.83,24.65,24.68,235300.0,20.8031,20.8115,20.6606,20.6858,235300.0
2012-01-25 09:30:00,24.77,24.84,24.65,24.82,75300.0,20.7612,20.8199,20.6606,20.8031,75300.0
2012-01-25 10:00:00,24.82,24.85,24.72,24.72,45900.0,20.8031,20.8282,20.7193,20.7193,45900.0
2012-01-25 10:30:00,24.72,24.86,24.7,24.86,68000.0,20.7193,20.8366,20.7025,20.8366,68000.0
2012-01-25 11:00:00,24.85,24.86,24.74,24.8,59600.0,20.8282,20.8366,20.736,20.7863,59600.0
2012-01-25 11:30:00,24.79,24.8,24.71,24.73,69600.0,20.778,20.7863,20.7109,20.7277,69600.0
2012-01-25 12:00:00,24.73,24.83,24.67,24.75,45200.0,20.7277,20.8115,20.6774,20.7444,45200.0
2012-01-25 12:30:00,24.74,24.84,24.7,24.71,74000.0,20.736,20.8199,20.7025,20.7109,74000.0
2012-01-25 13:00:00,24.72,24.87,24.71,24.81,148000.0,20.7193,20.845,20.7109,20.7947,148000.0
2012-01-25 13:30:00,24.82,24.9,24.8,24.89,105800.0,20.8031,20.8702,20.7863,20.8618,105800.0
2012-01-25 14:00:00,24.89,24.9,24.74,24.75,161600.0,20.8618,20.8702,20.736,20.7444,161600.0
2012-01-25 14:30:00,24.74,24.8,24.71,24.78,145000.0,20.736,20.7863,20.7109,20.7696,145000.0
2012-01-25 15:00:00,24.79,24.96,24.74,24.92,198400.0,20.778,20.9204,20.736,20.8869,198400.0
2012-01-25 15:30:00,24.92,24.99,24.87,24.93,233900.0,20.8869,20.9456,20.845,20.8953,233900.0
2012-01-26 09:30:00,25.18,25.74,25.12,25.71,84100.0,21.1048,21.5742,21.0545,21.5491,84100.0
2012-01-26 10:00:00,25.68,25.68,25.22,25.25,45600.0,21.5239,21.5239,21.1384,21.1635,45600.0
2012-01-26 10:30:00,25.24,25.26,25.02,25.03,92400.0,21.1551,21.1719,20.9707,20.9791,92400.0
2012-01-26 11:00:00,25.02,25.32,25.01,25.18,49700.0,20.9707,21.2222,20.9624,21.1048,49700.0
2012-01-26 11:30:00,25.16,25.26,25.03,25.04,73700.0,21.0881,21.1719,20.9791,20.9875,73700.0
2012-01-26 12:00:00,25.04,25.05,24.94,24.99,39800.0,20.9875,20.9959,20.9037,20.9456,39800.0
2012-01-26 12:30:00,25.0,25.04,24.92,25.02,39300.0,20.954,20.9875,20.8869,20.9707,39300.0
2012-01-26 13:00:00,25.0,25.07,24.94,24.96,48900.0,20.954,21.0126,20.9037,20.9204,48900.0
2012-01-26 13:30:00,24.95,25.03,24.85,25.0,46200.0,20.9121,20.9791,20.8282,20.954,46200.0
2012-01-26 14:00:00,24.99,25.0,24.85,24.92,85300.0,20.9456,20.954,20.8282,20.8869,85300.0
2012-01-26 14:30:00,24.92,25.0,24.83,24.83,60500.0,20.8869,20.954,20.8115,20.8115,60500.0
2012-01-26 15:00:00,24.84,24.86,24.71,24.71,108600.0,20.8199,20.8366,20.7109,20.7109,108600.0
2012-01-26 15:30:00,24.69,24.89,24.69,24.79,179300.0,20.6941,20.8618,20.6941,20.778,179300.0
2012-01-27 09:30:00,24.6,24.84,24.6,24.75,58200.0,20.6187,20.8199,20.6187,20.7444,58200.0
2012-01-27 10:00:00,24.75,24.85,24.63,24.82,56900.0,20.7444,20.8282,20.6439,20.8031,56900.0
2012-01-27 10:30:00,24.82,24.88,24.42,24.52,196900.0,20.8031,20.8534,20.4678,20.5517,196900.0
2012-01-27 11:00:00,24.53,24.58,24.31,24.32,86900.0,20.56,20.6019,20.3756,20.384,86900.0
2012-01-27 11:30:00,24.33,24.34,24.08,24.08,367700.0,20.3924,20.4008,20.1829,20.1829,367700.0
2012-01-27 12:00:00,24.09,24.29,24.05,24.27,289200.0,20.1912,20.3589,20.1577,20.3421,289200.0
2012-01-27 12:30:00,24.26,24.31,24.22,24.27,110700.0,20.3337,20.3756,20.3002,20.3421,110700.0
2012-01-27 13:00:00,24.27,24.56,24.27,24.53,80700.0,20.3421,20.5852,20.3421,20.56,80700.0
2012-01-27 13:30:00,24.53,24.66,24.51,24.53,73500.0,20.56,20.669,20.5433,20.56,73500.0
2012-01-27 14:00:00,24.51,24.63,24.51,24.62,166800.0,20.5433,20.6439,20.5433,20.6355,166800.0
2012-01-27 14:30:00,24.62,25.18,24.62,25.1,173800.0,20.6355,21.1048,20.6355,21.0378,173800.0
2012-01-27 15:00:00,25.11,25.21,25.05,25.2,79700.0,21.0462,21.13,20.9959,21.1216,79700.0
2012-01-27 15:30:00,25.2,25.42,25.19,25.4,246700.0,21.1216,21.306,21.1132,21.2892,246700.0
2012-01-30 09:30:00,25.29,25.29,24.84,24.88,37400.0,21.197,21.197,20.8199,20.8534,37400.0
2012-01-30 10:00:00,24.88,24.89,24.55,24.55,52800.0,20.8534,20.8618,20.5768,20.5768,52800.0
2012-01-30 10:30:00,24.55,24.88,24.55,24.78,43800.0,20.5768,20.8534,20.5768,20.7696,43800.0
2012-01-30 11:00:00,24.8,25.01,24.79,24.94,24400.0,20.7863,20.9624,20.778,20.9037,24400.0
2012-01-30 11:30:00,24.92,25.05,24.88,24.97,24900.0,20.8869,20.9959,20.8534,20.9288,24900.0
2012-01-30 12:00:00,24.98,25.01,24.91,25.01,18000.0,20.9372,20.9624,20.8785,20.9624,18000.0
2012-01-30 12:30:00,25.0,25.04,24.91,25.0,23000.0,20.954,20.9875,20.8785,20.954,23000.0
2012-01-30 13:00:00,24.97,25.0,24.9,24.94,15300.0,20.9288,20.954,20.8702,20.9037,15300.0
2012-01-30 13:30:00,24.94,25.09,24.93,25.04,26900.0,20.9037,21.0294,20.8953,20.9875,26900.0
2012-01-30 14:00:00,25.04,25.19,24.96,25.16,71600.0,20.9875,21.1132,20.9204,21.0881,71600.0
2012-01-30 14:30:00,25.19,25.19,25.08,25.15,25200.0,21.1132,21.1132,21.021,21.0797,25200.0
2012-01-30 15:00:00,25.14,25.15,24.92,24.93,82000.0,21.0713,21.0797,20.8869,20.8953,82000.0
2012-01-30 15:30:00,24.93,25.04,24.92,25.0,207100.0,20.8953,20.9875,20.8869,20.954,207100.0
2012-01-31 09:30:00,25.73,26.34,24.5,24.94,235900.0,21.5658,22.0771,20.5349,20.9037,235900.0
2012-01-31 10:00:00,24.94,25.28,24.74,25.17,110500.0,20.9037,21.1887,20.736,21.0965,110500.0
2012-01-31 10:30:00,25.15,25.15,24.4,24.43,114400.0,21.0797,21.0797,20.4511,20.4762,114400.0
2012-01-31 11:00:00,24.44,24.57,24.24,24.26,94900.0,20.4846,20.5936,20.317,20.3337,94900.0
2012-01-31 11:30:00,24.26,24.72,24.16,24.61,244000.0,20.3337,20.7193,20.2499,20.6271,244000.0
2012-01-31 12:00:00,24.61,24.61,24.38,24.56,62700.0,20.6271,20.6271,20.4343,20.5852,62700.0
2012-01-31 12:30:00,24.56,24.59,24.42,24.44,37300.0,20.5852,20.6103,20.4678,20.4846,37300.0
2012-01-31 13:00:00,24.44,24.47,24.35,24.4,44800.0,20.4846,20.5097,20.4092,20.4511,44800.0
2012-01-31 13:30:00,24.39,24.47,24.29,24.33,39800.0,20.4427,20.5097,20.3589,20.3924,39800.0
2012-01-31 14:00:00,24.33,24.5,24.3,24.48,62200.0,20.3924,20.5349,20.3673,20.5181,62200.0
2012-01-31 14:30:00,24.49,24.54,24.47,24.53,63100.0,20.5265,20.5684,20.5097,20.56,63100.0
2012-01-31 15:00:00,24.53,24.53,24.34,24.36,144700.0,20.56,20.56,20.4008,20.4175,144700.0
2012-01-31 15:30:00,24.37,24.4,24.26,24.27,312400.0,20.4259,20.4511,20.3337,20.3421,312400.0
2012-02-01 09:30:00,24.5,24.96,24.44,24.96,132000.0,20.5349,20.9204,20.4846,20.9204,132000.0
2012-02-01 10:00:00,24.98,25.33,24.9,25.31,95300.0,20.9372,21.2306,20.8702,21.2138,95300.0
2012-02-01 10:30:00,25.32,25.32,25.09,25.13,98400.0,21.2222,21.2222,21.0294,21.0629,98400.0
2012-02-01 11:00:00,25.13,25.29,25.1,25.29,60300.0,21.0629,21.197,21.0378,21.197,60300.0
2012-02-01 11:30:00,25.3,25.47,25.3,25.4,53700.0,21.2054,21.3479,21.2054,21.2892,53700.0
2012-02-01 12:00:00,25.4,25.5,25.36,25.49,41000.0,21.2892,21.373,21.2557,21.3647,41000.0
2012-02-01 12:30:00,25.5,25.55,25.48,25.52,31600.0,21.373,21.415,21.3563,21.3898,31600.0
2012-02-01 13:00:00,25.53,25.64,25.52,25.62,33300.0,21.3982,21.4904,21.3898,21.4736,33300.0
2012-02-01 13:30:00,25.62,25.65,25.45,25.47,75100.0,21.4736,21.4988,21.3311,21.3479,75100.0
2012-02-01 14:00:00,25.48,25.54,25.47,25.51,66200.0,21.3563,21.4066,21.3479,21.3814,66200.0
2012-02-01 14:30:00,25.51,25.52,25.44,25.46,76700.0,21.3814,21.3898,21.3228,21.3395,76700.0
2012-02-01 15:00:00,25.48,25.51,25.44,25.48,81700.0,21.3563,21.3814,21.3228,21.3563,81700.0
2012-02-01 15:30:00,25.48,25.5,25.38,25.45,249000.0,21.3563,21.373,21.2725,21.3311,249000.0
2012-02-02 09:30:00,25.58,25.75,25.48,25.7,51000.0,21.4401,21.5826,21.3563,21.5407,51000.0
2012-02-02 10:00:00,25.72,25.77,25.58,25.67,49600.0,21.5574,21.5994,21.4401,21.5155,49600.0
2012-02-02 10:30:00,25.66,25.87,25.66,25.72,57700.0,21.5072,21.6832,21.5072,21.5574,57700.0
2012-02-02 11:00:00,25.73,25.8,25.73,25.75,27800.0,21.5658,21.6245,21.5658,21.5826,27800.0
2012-02-02 11:30:00,25.74,25.75,25.54,25.65,25600.0,21.5742,21.5826,21.4066,21.4988,25600.0
2012-02-02 12:00:00,25.66,25.67,25.54,25.59,27800.0,21.5072,21.5155,21.4066,21.4485,27800.0
2012-02-02 12:30:00,25.6,25.6,25.4,25.56,23600.0,21.4569,21.4569,21.2892,21.4233,23600.0
2012-02-02 13:00:00,25.57,25.57,25.5,25.51,25400.0,21.4317,21.4317,21.373,21.3814,25400.0
2012-02-02 13:30:00,25.5,25.6,25.5,25.58,21700.0,21.373,21.4569,21.373,21.4401,21700.0
2012-02-02 14:00:00,25.59,25.59,25.45,25.5,25400.0,21.4485,21.4485,21.3311,21.373,25400.0
2012-02-02 14:30:00,25.5,25.58,25.48,25.53,26400.0,21.373,21.4401,21.3563,21.3982,26400.0
2012-02-02 15:00:00,25.53,25.58,25.51,25.56,47500.0,21.3982,21.4401,21.3814,21.4233,47500.0
2012-02-02 15:30:00,25.56,25.62,25.44,25.52,121500.0,21.4233,21.4736,21.3228,21.3898,121500.0
2012-02-03 09:30:00,26.05,26.05,25.85,26.01,56300.0,21.834,21.834,21.6664,21.8005,56300.0
2012-02-03 10:00:00,26.03,26.27,25.98,26.1,72700.0,21.8173,22.0184,21.7754,21.8759,72700.0
2012-02-03 10:30:00,26.1,26.33,26.1,26.15,40000.0,21.8759,22.0687,21.8759,21.9179,40000.0
2012-02-03 11:00:00,26.14,26.24,26.07,26.23,29800.0,21.9095,21.9933,21.8508,21.9849,29800.0
2012-02-03 11:30:00,26.25,26.33,26.15,26.22,39300.0,22.0017,22.0687,21.9179,21.9765,39300.0
2012-02-03 12:00:00,26.22,26.3,26.17,26.27,31300.0,21.9765,22.0436,21.9346,22.0184,31300.0
2012-02-03 12:30:00,26.25,26.33,26.09,26.1,45300.0,22.0017,22.0687,21.8676,21.8759,45300.0
2012-02-03 13:00:00,26.1,26.24,26.1,26.24,21900.0,21.8759,21.9933,21.8759,21.9933,21900.0
2012-02-03 13:30:00,26.24,26.26,26.2,26.2,23100.0,21.9933,22.0101,21.9598,21.9598,23100.0
2012-02-03 14:00:00,26.2,26.22,26.15,26.15,35300.0,21.9598,21.9765,21.9179,21.9179,35300.0
2012-02-03 14:30:00,26.14,26.29,26.13,26.29,40100.0,21.9095,22.0352,21.9011,22.0352,40100.0
2012-02-03 15:00:00,26.29,26.32,26.24,26.32,45300.0,22.0352,22.0603,21.9933,22.0603,45300.0
2012-02-03 15:30:00,26.32,26.32,26.2,26.28,173400.0,22.0603,22.0603,21.9598,22.0268,173400.0
2012-02-06 09:30:00,26.06,26.29,26.02,26.23,26900.0,21.8424,22.0352,21.8089,21.9849,26900.0
2012-02-06 10:00:00,26.24,26.28,26.1,26.1,22300.0,21.9933,22.0268,21.8759,21.8759,22300.0
2012-02-06 10:30:00,26.09,26.11,25.94,25.97,17100.0,21.8676,21.8843,21.7418,21.767,17100.0
2012-02-06 11:00:00,25.98,26.14,25.98,26.1,17100.0,21.7754,21.9095,21.7754,21.8759,17100.0
2012-02-06 11:30:00,26.11,26.29,26.11,26.29,28600.0,21.8843,22.0352,21.8843,22.0352,28600.0
2012-02-06 12:00:00,26.29,26.3,26.16,26.16,17700.0,22.0352,22.0436,21.9262,21.9262,17700.0
2012-02-06 12:30:00,26.18,26.24,26.17,26.21,9900.0,21.943,21.9933,21.9346,21.9681,9900.0
2012-02-06 13:00:00,26.2,26.23,26.18,26.22,16500.0,21.9598,21.9849,21.943,21.9765,16500.0
2012-02-06 13:30:00,26.22,26.26,26.09,26.13,13700.0,21.9765,22.0101,21.8676,21.9011,13700.0
2012-02-06 14:00:00,26.14,26.18,26.05,26.07,28000.0,21.9095,21.943,21.834,21.8508,28000.0
2012-02-06 14:30:00,26.05,26.1,26.04,26.05,22300.0,21.834,21.8759,21.8257,21.834,22300.0
2012-02-06 15:00:00,26.04,26.09,26.01,26.03,68800.0,21.8257,21.8676,21.8005,21.8173,68800.0
2012-02-06 15:30:00,26.02,26.11,26.02,26.09,95500.0,21.8089,21.8843,21.8089,21.8676,95500.0
2012-02-07 09:30:00,25.99,25.99,25.73,25.75,18500.0,21.7837,21.7837,21.5658,21.5826,18500.0
2012-02-07 10:00:00,25.79,25.79,25.59,25.72,33800.0,21.6161,21.6161,21.4485,21.5574,33800.0
2012-02-07 10:30:00,25.72,26.07,25.71,26.07,34300.0,21.5574,21.8508,21.5491,21.8508,34300.0
2012-02-07 11:00:00,26.07,26.07,25.91,25.98,16300.0,21.8508,21.8508,21.7167,21.7754,16300.0
2012-02-07 11:30:00,25.98,26.04,25.78,25.79,38300.0,21.7754,21.8257,21.6077,21.6161,38300.0
2012-02-07 12:00:00,25.78,25.82,25.71,25.75,29500.0,21.6077,21.6413,21.5491,21.5826,29500.0
2012-02-07 12:30:00,25.76,25.8,25.71,25.8,18800.0,21.591,21.6245,21.5491,21.6245,18800.0
2012-02-07 13:00:00,25.8,25.83,25.75,25.77,30100.0,21.6245,21.6496,21.5826,21.5994,30100.0
2012-02-07 13:30:00,25.77,25.79,25.74,25.79,22000.0,21.5994,21.6161,21.5742,21.6161,22000.0
2012-02-07 14:00:00,25.79,25.83,25.77,25.83,42100.0,21.6161,21.6496,21.5994,21.6496,42100.0
2012-02-07 14:30:00,25.82,25.84,25.71,25.73,55700.0,21.6413,21.658,21.5491,21.5658,55700.0
2012-02-07 15:00:00,25.74,25.86,25.73,25.85,67200.0,21.5742,21.6748,21.5658,21.6664,67200.0
2012-02-07 15:30:00,25.84,25.88,25.7,25.74,179500.0,21.658,21.6915,21.5407,21.5742,179500.0
2012-02-08 09:30:00,25.82,26.04,25.81,25.85,23900.0,21.6413,21.8257,21.6329,21.6664,23900.0
2012-02-08 10:00:00,25.88,26.08,25.87,26.08,41700.0,21.6915,21.8592,21.6832,21.8592,41700.0
2012-02-08 10:30:00,26.07,26.07,25.85,25.93,65800.0,21.8508,21.8508,21.6664,21.7335,65800.0
2012-02-08 11:00:00,25.93,25.96,25.74,25.79,32500.0,21.7335,21.7586,21.5742,21.6161,32500.0
2012-02-08 11:30:00,25.78,25.84,25.71,25.82,30900.0,21.6077,21.658,21.5491,21.6413,30900.0
2012-02-08 12:00:00,25.82,25.89,25.82,25.89,27900.0,21.6413,21.6999,21.6413,21.6999,27900.0
2012-02-08 12:30:00,25.89,25.9,25.8,25.87,26800.0,21.6999,21.7083,21.6245,21.6832,26800.0
2012-02-08 13:00:00,25.84,25.87,25.71,25.71,40400.0,21.658,21.6832,21.5491,21.5491,40400.0
2012-02-08 13:30:00,25.73,25.77,25.69,25.75,48300.0,21.5658,21.5994,21.5323,21.5826,48300.0
2012-02-08 14:00:00,25.75,25.76,25.71,25.71,50100.0,21.5826,21.591,21.5491,21.5491,50100.0
2012-02-08 14:30:00,25.71,25.77,25.7,25.74,73400.0,21.5491,21.5994,21.5407,21.5742,73400.0
2012-02-08 15:00:00,25.75,25.77,25.72,25.75,98100.0,21.5826,21.5994,21.5574,21.5826,98100.0
2012-02-08 15:30:00,25.75,25.84,25.69,25.78,171600.0,21.5826,21.658,21.5323,21.6077,171600.0
2012-02-09 09:30:00,25.93,26.07,25.75,25.8,59000.0,21.7335,21.8508,21.5826,21.6245,59000.0
2012-02-09 10:00:00,25.82,25.84,25.52,25.59,62900.0,21.6413,21.658,21.3898,21.4485,62900.0
2012-02-09 10:30:00,25.59,25.82,25.56,25.79,32100.0,21.4485,21.6413,21.4233,21.6161,32100.0
2012-02-09 11:00:00,25.8,25.83,25.72,25.78,31200.0,21.6245,21.6496,21.5574,21.6077,31200.0
2012-02-09 11:30:00,25.77,25.82,25.67,25.81,19300.0,21.5994,21.6413,21.5155,21.6329,19300.0
2012-02-09 12:00:00,25.81,25.88,25.81,25.82,20600.0,21.6329,21.6915,21.6329,21.6413,20600.0
2012-02-09 12:30:00,25.84,25.91,25.81,25.84,27900.0,21.658,21.7167,21.6329,21.658,27900.0
2012-02-09 13:00:00,25.84,25.86,25.74,25.74,51100.0,21.658,21.6748,21.5742,21.5742,51100.0
2012-02-09 13:30:00,25.75,25.77,25.7,25.74,39400.0,21.5826,21.5994,21.5407,21.5742,39400.0
2012-02-09 14:00:00,25.74,25.78,25.71,25.74,37500.0,21.5742,21.6077,21.5491,21.5742,37500.0
2012-02-09 14:30:00,25.75,25.83,25.73,25.78,44200.0,21.5826,21.6496,21.5658,21.6077,44200.0
2012-02-09 15:00:00,25.78,25.8,25.71,25.73,66400.0,21.6077,21.6245,21.5491,21.5658,66400.0
2012-02-09 15:30:00,25.72,25.75,25.67,25.73,135300.0,21.5574,21.5826,21.5155,21.5658,135300.0
2012-02-10 09:30:00,25.37,25.49,25.11,25.13,45300.0,21.2641,21.3647,21.0462,21.0629,45300.0
2012-02-10 10:00:00,25.11,25.14,24.9,24.97,100700.0,21.0462,21.0713,20.8702,20.9288,100700.0
2012-02-10 10:30:00,24.97,25.18,24.93,25.18,35900.0,20.9288,21.1048,20.8953,21.1048,35900.0
2012-02-10 11:00:00,25.17,25.28,25.14,25.17,28900.0,21.0965,21.1887,21.0713,21.0965,28900.0
2012-02-10 11:30:00,25.15,25.19,25.06,25.15,25900.0,21.0797,21.1132,21.0043,21.0797,25900.0
2012-02-10 12:00:00,25.12,25.13,24.99,24.99,32000.0,21.0545,21.0629,20.9456,20.9456,32000.0
2012-02-10 12:30:00,24.99,25.1,24.99,25.07,27000.0,20.9456,21.0378,20.9456,21.0126,27000.0
2012-02-10 13:00:00,25.07,25.13,25.04,25.07,21700.0,21.0126,21.0629,20.9875,21.0126,21700.0
2012-02-10 13:30:00,25.06,25.06,24.86,24.94,43000.0,21.0043,21.0043,20.8366,20.9037,43000.0
2012-02-10 14:00:00,24.95,25.0,24.91,24.95,39900.0,20.9121,20.954,20.8785,20.9121,39900.0
2012-02-10 14:30:00,24.96,24.96,24.81,24.81,64300.0,20.9204,20.9204,20.7947,20.7947,64300.0
2012-02-10 15:00:00,24.8,24.88,24.79,24.88,87700.0,20.7863,20.8534,20.778,20.8534,87700.0
2012-02-10 15:30:00,24.89,24.97,24.86,24.91,178400.0,20.8618,20.9288,20.8366,20.8785,178400.0
2012-02-13 09:30:00,25.3,25.59,25.25,25.59,60900.0,21.2054,21.4485,21.1635,21.4485,60900.0
2012-02-13 10:00:00,25.58,25.67,25.07,25.19,130600.0,21.4401,21.5155,21.0126,21.1132,130600.0
2012-02-13 10:30:00,25.18,25.24,25.1,25.2,31400.0,21.1048,21.1551,21.0378,21.1216,31400.0
2012-02-13 11:00:00,25.2,25.24,25.14,25.16,43500.0,21.1216,21.1551,21.0713,21.0881,43500.0
2012-02-13 11:30:00,25.17,25.22,25.05,25.14,69100.0,21.0965,21.1384,20.9959,21.0713,69100.0
2012-02-13 12:00:00,25.14,25.2,24.83,24.89,150800.0,21.0713,21.1216,20.8115,20.8618,150800.0
2012-02-13 12:30:00,24.89,24.89,24.25,24.38,340100.0,20.8618,20.8618,20.3254,20.4343,340100.0
2012-02-13 13:00:00,24.4,24.41,23.75,23.81,395100.0,20.4511,20.4595,19.9063,19.9566,395100.0
2012-02-13 13:30:00,23.81,23.94,23.6,23.9,237200.0,19.9566,20.0655,19.7805,20.032,237200.0
2012-02-13 14:00:00,23.9,24.04,23.87,23.98,169700.0,20.032,20.1493,20.0069,20.099,169700.0
2012-02-13 14:30:00,23.99,24.07,23.98,24.05,129100.0,20.1074,20.1745,20.099,20.1577,129100.0
2012-02-13 15:00:00,24.06,24.18,23.99,24.13,240100.0,20.1661,20.2667,20.1074,20.2248,240100.0
2012-02-13 15:30:00,24.13,24.17,23.67,23.68,524000.0,20.2248,20.2583,19.8392,19.8476,524000.0
2012-02-14 09:30:00,23.71,24.06,23.6,23.99,165100.0,19.8727,20.1661,19.7805,20.1074,165100.0
2012-02-14 10:00:00,24.01,24.05,23.76,23.95,84000.0,20.1242,20.1577,19.9147,20.0739,84000.0
2012-02-14 10:30:00,23.94,23.96,23.69,23.77,85300.0,20.0655,20.0823,19.856,19.923,85300.0
2012-02-14 11:00:00,23.77,23.88,23.73,23.88,72500.0,19.923,20.0152,19.8895,20.0152,72500.0
2012-02-14 11:30:00,23.88,23.98,23.85,23.93,56800.0,20.0152,20.099,19.9901,20.0571,56800.0
2012-02-14 12:00:00,23.93,24.01,23.93,23.95,70500.0,20.0571,20.1242,20.0571,20.0739,70500.0
2012-02-14 12:30:00,23.95,23.95,23.7,23.72,87900.0,20.0739,20.0739,19.8644,19.8811,87900.0
2012-02-14 13:00:00,23.72,23.79,23.52,23.54,99400.0,19.8811,19.9398,19.7135,19.7303,99400.0
2012-02-14 13:30:00,23.53,23.72,23.53,23.69,66700.0,19.7219,19.8811,19.7219,19.856,66700.0
2012-02-14 14:00:00,23.69,23.75,23.41,23.42,141800.0,19.856,19.9063,19.6213,19.6297,141800.0
2012-02-14 14:30:00,23.43,23.43,23.27,23.4,155100.0,19.6381,19.6381,19.504,19.6129,155100.0
2012-02-14 15:00:00,23.4,23.43,23.23,23.23,126500.0,19.6129,19.6381,19.4704,19.4704,126500.0
2012-02-14 15:30:00,23.23,23.53,23.22,23.47,362500.0,19.4704,19.7219,19.462,19.6716,362500.0
2012-02-15 09:30:00,23.71,23.76,23.57,23.76,88000.0,19.8727,19.9147,19.7554,19.9147,88000.0
2012-02-15 10:00:00,23.75,23.84,23.61,23.75,68300.0,19.9063,19.9817,19.7889,19.9063,68300.0
2012-02-15 10:30:00,23.75,23.95,23.75,23.78,47900.0,19.9063,20.0739,19.9063,19.9314,47900.0
2012-02-15 11:00:00,23.79,23.93,23.73,23.89,33200.0,19.9398,20.0571,19.8895,20.0236,33200.0
2012-02-15 11:30:00,23.89,24.06,23.84,24.04,56700.0,20.0236,20.1661,19.9817,20.1493,56700.0
2012-02-15 12:00:00,24.04,24.04,23.83,23.87,43600.0,20.1493,20.1493,19.9733,20.0069,43600.0
2012-02-15 12:30:00,23.87,23.88,23.71,23.78,67200.0,20.0069,20.0152,19.8727,19.9314,67200.0
2012-02-15 13:00:00,23.77,23.91,23.7,23.88,48700.0,19.923,20.0404,19.8644,20.0152,48700.0
2012-02-15 13:30:00,23.88,23.88,23.71,23.84,68600.0,20.0152,20.0152,19.8727,19.9817,68600.0
2012-02-15 14:00:00,23.84,23.88,23.62,23.76,102100.0,19.9817,20.0152,19.7973,19.9147,102100.0
2012-02-15 14:30:00,23.75,23.84,23.69,23.69,59900.0,19.9063,19.9817,19.856,19.856,59900.0
2012-02-15 15:00:00,23.7,23.75,23.61,23.69,66900.0,19.8644,19.9063,19.7889,19.856,66900.0
2012-02-15 15:30:00,23.69,23.78,23.64,23.69,319900.0,19.856,19.9314,19.8141,19.856,319900.0
2012-02-16 09:30:00,23.69,24.02,23.63,23.95,96500.0,19.856,20.1326,19.8057,20.0739,96500.0
2012-02-16 10:00:00,23.95,24.03,23.81,23.91,83700.0,20.0739,20.141,19.9566,20.0404,83700.0
2012-02-16 10:30:00,23.91,23.92,23.81,23.81,39400.0,20.0404,20.0488,19.9566,19.9566,39400.0
2012-02-16 11:00:00,23.81,24.21,23.8,24.21,45200.0,19.9566,20.2918,19.9482,20.2918,45200.0
2012-02-16 11:30:00,24.2,24.33,24.16,24.31,51000.0,20.2834,20.3924,20.2499,20.3756,51000.0
2012-02-16 12:00:00,24.32,24.33,24.24,24.29,41400.0,20.384,20.3924,20.317,20.3589,41400.0
2012-02-16 12:30:00,24.29,24.31,24.22,24.27,36700.0,20.3589,20.3756,20.3002,20.3421,36700.0
2012-02-16 13:00:00,24.28,24.44,24.25,24.44,39700.0,20.3505,20.4846,20.3254,20.4846,39700.0
2012-02-16 13:30:00,24.43,24.47,24.34,24.37,42200.0,20.4762,20.5097,20.4008,20.4259,42200.0
2012-02-16 14:00:00,24.37,24.43,24.36,24.43,61600.0,20.4259,20.4762,20.4175,20.4762,61600.0
2012-02-16 14:30:00,24.44,24.48,24.38,24.46,79300.0,20.4846,20.5181,20.4343,20.5014,79300.0
2012-02-16 15:00:00,24.46,24.48,24.39,24.45,75600.0,20.5014,20.5181,20.4427,20.493,75600.0
2012-02-16 15:30:00,24.46,24.57,24.43,24.56,275400.0,20.5014,20.5936,20.4762,20.5852,275400.0
2012-02-17 09:30:00,24.69,24.7,24.51,24.68,36100.0,20.6941,20.7025,20.5433,20.6858,36100.0
2012-02-17 10:00:00,24.66,24.67,24.49,24.55,50600.0,20.669,20.6774,20.5265,20.5768,50600.0
2012-02-17 10:30:00,24.55,24.57,24.41,24.45,35800.0,20.5768,20.5936,20.4595,20.493,35800.0
2012-02-17 11:00:00,24.45,24.47,24.34,24.39,38600.0,20.493,20.5097,20.4008,20.4427,38600.0
2012-02-17 11:30:00,24.39,24.4,24.36,24.37,26600.0,20.4427,20.4511,20.4175,20.4259,26600.0
2012-02-17 12:00:00,24.38,24.4,24.34,24.36,19100.0,20.4343,20.4511,20.4008,20.4175,19100.0
2012-02-17 12:30:00,24.37,24.37,24.32,24.32,20000.0,20.4259,20.4259,20.384,20.384,20000.0
2012-02-17 13:00:00,24.34,24.44,24.27,24.42,22800.0,20.4008,20.4846,20.3421,20.4678,22800.0
2012-02-17 13:30:00,24.42,24.51,24.41,24.44,19900.0,20.4678,20.5433,20.4595,20.4846,19900.0
2012-02-17 14:00:00,24.45,24.53,24.42,24.53,53400.0,20.493,20.56,20.4678,20.56,53400.0
2012-02-17 14:30:00,24.52,24.62,24.51,24.58,62700.0,20.5517,20.6355,20.5433,20.6019,62700.0
2012-02-17 15:00:00,24.58,24.64,24.5,24.59,111000.0,20.6019,20.6522,20.5349,20.6103,111000.0
2012-02-17 15:30:00,24.59,24.62,24.41,24.49,186400.0,20.6103,20.6355,20.4595,20.5265,186400.0
2012-02-21 09:30:00,24.52,24.72,24.47,24.61,52800.0,20.5517,20.7193,20.5097,20.6271,52800.0
2012-02-21 10:00:00,24.61,25.0,24.61,24.93,82000.0,20.6271,20.954,20.6271,20.8953,82000.0
2012-02-21 10:30:00,24.92,25.13,24.91,25.08,55900.0,20.8869,21.0629,20.8785,21.021,55900.0
2012-02-21 11:00:00,25.07,25.09,24.97,25.02,42600.0,21.0126,21.0294,20.9288,20.9707,42600.0
2012-02-21 11:30:00,25.02,25.15,25.0,25.08,144900.0,20.9707,21.0797,20.954,21.021,144900.0
2012-02-21 12:00:00,25.08,25.23,25.02,25.23,76300.0,21.021,21.1467,20.9707,21.1467,76300.0
2012-02-21 12:30:00,25.23,25.31,25.21,25.31,53700.0,21.1467,21.2138,21.13,21.2138,53700.0
2012-02-21 13:00:00,25.31,25.38,25.27,25.38,51200.0,21.2138,21.2725,21.1803,21.2725,51200.0
2012-02-21 13:30:00,25.38,25.38,25.22,25.24,64500.0,21.2725,21.2725,21.1384,21.1551,64500.0
2012-02-21 14:00:00,25.24,25.26,25.07,25.07,51200.0,21.1551,21.1719,21.0126,21.0126,51200.0
2012-02-21 14:30:00,25.08,25.1,24.81,24.85,67900.0,21.021,21.0378,20.7947,20.8282,67900.0
2012-02-21 15:00:00,24.86,24.98,24.86,24.93,123300.0,20.8366,20.9372,20.8366,20.8953,123300.0
2012-02-21 15:30:00,24.93,25.17,24.93,25.12,259600.0,20.8953,21.0965,20.8953,21.0545,259600.0
2012-02-22 09:30:00,24.99,25.17,24.63,25.07,55200.0,20.9456,21.0965,20.6439,21.0126,55200.0
2012-02-22 10:00:00,25.07,25.07,24.86,24.98,55700.0,21.0126,21.0126,20.8366,20.9372,55700.0
2012-02-22 10:30:00,24.98,24.98,24.77,24.79,53600.0,20.9372,20.9372,20.7612,20.778,53600.0
2012-02-22 11:00:00,24.79,24.87,24.67,24.7,32700.0,20.778,20.845,20.6774,20.7025,32700.0
2012-02-22 11:30:00,24.7,24.71,24.45,24.47,44400.0,20.7025,20.7109,20.493,20.5097,44400.0
2012-02-22 12:00:00,24.48,24.49,24.37,24.44,44300.0,20.5181,20.5265,20.4259,20.4846,44300.0
2012-02-22 12:30:00,24.44,24.44,24.35,24.39,29100.0,20.4846,20.4846,20.4092,20.4427,29100.0
2012-02-22 13:00:00,24.39,24.58,24.38,24.54,31900.0,20.4427,20.6019,20.4343,20.5684,31900.0
2012-02-22 13:30:00,24.53,24.54,24.4,24.44,25100.0,20.56,20.5684,20.4511,20.4846,25100.0
2012-02-22 14:00:00,24.45,24.45,24.37,24.43,33700.0,20.493,20.493,20.4259,20.4762,33700.0
2012-02-22 14:30:00,24.42,24.43,24.28,24.32,47400.0,20.4678,20.4762,20.3505,20.384,47400.0
2012-02-22 15:00:00,24.31,24.42,24.3,24.38,62700.0,20.3756,20.4678,20.3673,20.4343,62700.0
2012-02-22 15:30:00,24.38,24.54,24.31,24.37,194300.0,20.4343,20.5684,20.3756,20.4259,194300.0
2012-02-23 09:30:00,24.39,24.39,23.92,24.1,90000.0,20.4427,20.4427,20.0488,20.1996,90000.0
2012-02-23 10:00:00,24.08,24.39,24.04,24.2,71500.0,20.1829,20.4427,20.1493,20.2834,71500.0
2012-02-23 10:30:00,24.19,24.49,24.18,24.48,56900.0,20.2751,20.5265,20.2667,20.5181,56900.0
2012-02-23 11:00:00,24.49,24.69,24.48,24.6,77400.0,20.5265,20.6941,20.5181,20.6187,77400.0
2012-02-23 11:30:00,24.62,24.63,24.47,24.5,57800.0,20.6355,20.6439,20.5097,20.5349,57800.0
2012-02-23 12:00:00,24.5,24.51,24.32,24.35,41800.0,20.5349,20.5433,20.384,20.4092,41800.0
2012-02-23 12:30:00,24.35,24.49,24.34,24.46,46300.0,20.4092,20.5265,20.4008,20.5014,46300.0
2012-02-23 13:00:00,24.46,24.46,24.32,24.34,32700.0,20.5014,20.5014,20.384,20.4008,32700.0
2012-02-23 13:30:00,24.33,24.43,24.28,24.42,33700.0,20.3924,20.4762,20.3505,20.4678,33700.0
2012-02-23 14:00:00,24.43,24.53,24.38,24.51,54600.0,20.4762,20.56,20.4343,20.5433,54600.0
2012-02-23 14:30:00,24.51,24.59,24.47,24.54,31700.0,20.5433,20.6103,20.5097,20.5684,31700.0
2012-02-23 15:00:00,24.54,24.6,24.49,24.55,63100.0,20.5684,20.6187,20.5265,20.5768,63100.0
2012-02-23 15:30:00,24.55,24.6,24.41,24.45,149100.0,20.5768,20.6187,20.4595,20.493,149100.0
2012-02-24 09:30:00,24.56,24.6,24.44,24.54,27700.0,20.5852,20.6187,20.4846,20.5684,27700.0
2012-02-24 10:00:00,24.55,24.72,24.52,24.59,46900.0,20.5768,20.7193,20.5517,20.6103,46900.0
2012-02-24 10:30:00,24.61,24.68,24.59,24.65,28500.0,20.6271,20.6858,20.6103,20.6606,28500.0
2012-02-24 11:00:00,24.66,24.84,24.64,24.83,26500.0,20.669,20.8199,20.6522,20.8115,26500.0
2012-02-24 11:30:00,24.83,24.87,24.76,24.83,39700.0,20.8115,20.845,20.7528,20.8115,39700.0
2012-02-24 12:00:00,24.83,24.84,24.78,24.8,28100.0,20.8115,20.8199,20.7696,20.7863,28100.0
2012-02-24 12:30:00,24.79,24.8,24.7,24.7,27000.0,20.778,20.7863,20.7025,20.7025,27000.0
2012-02-24 13:00:00,24.71,24.8,24.7,24.76,31800.0,20.7109,20.7863,20.7025,20.7528,31800.0
2012-02-24 13:30:00,24.76,24.77,24.65,24.7,20500.0,20.7528,20.7612,20.6606,20.7025,20500.0
2012-02-24 14:00:00,24.7,24.72,24.58,24.59,23100.0,20.7025,20.7193,20.6019,20.6103,23100.0
2012-02-24 14:30:00,24.58,24.59,24.48,24.54,46300.0,20.6019,20.6103,20.5181,20.5684,46300.0
2012-02-24 15:00:00,24.54,24.55,24.42,24.43,41600.0,20.5684,20.5768,20.4678,20.4762,41600.0
2012-02-24 15:30:00,24.43,24.53,24.37,24.46,141900.0,20.4762,20.56,20.4259,20.5014,141900.0
2012-02-27 09:30:00,24.17,24.23,23.69,23.83,60500.0,20.2583,20.3086,19.856,19.9733,60500.0
2012-02-27 10:00:00,23.84,24.06,23.82,24.01,40700.0,19.9817,20.1661,19.9649,20.1242,40700.0
2012-02-27 10:30:00,24.02,24.03,23.81,23.81,80000.0,20.1326,20.141,19.9566,19.9566,80000.0
2012-02-27 11:00:00,23.8,24.03,23.8,23.9,96100.0,19.9482,20.141,19.9482,20.032,96100.0
2012-02-27 11:30:00,23.93,23.99,23.81,23.85,56200.0,20.0571,20.1074,19.9566,19.9901,56200.0
2012-02-27 12:00:00,23.86,23.92,23.71,23.77,64900.0,19.9985,20.0488,19.8727,19.923,64900.0
2012-02-27 12:30:00,23.75,23.9,23.72,23.87,67300.0,19.9063,20.032,19.8811,20.0069,67300.0
2012-02-27 13:00:00,23.85,23.87,23.76,23.76,55600.0,19.9901,20.0069,19.9147,19.9147,55600.0
2012-02-27 13:30:00,23.77,23.91,23.77,23.78,32700.0,19.923,20.0404,19.923,19.9314,32700.0
2012-02-27 14:00:00,23.8,23.92,23.79,23.92,34200.0,19.9482,20.0488,19.9398,20.0488,34200.0
2012-02-27 14:30:00,23.9,23.94,23.86,23.91,44600.0,20.032,20.0655,19.9985,20.0404,44600.0
2012-02-27 15:00:00,23.89,24.0,23.85,23.85,83000.0,20.0236,20.1158,19.9901,19.9901,83000.0
2012-02-27 15:30:00,23.87,23.93,23.75,23.75,184500.0,20.0069,20.0571,19.9063,19.9063,184500.0
2012-02-28 09:30:00,23.76,23.83,23.39,23.51,107600.0,19.9147,19.9733,19.6045,19.7051,107600.0
2012-02-28 10:00:00,23.52,23.63,23.36,23.56,182200.0,19.7135,19.8057,19.5794,19.747,182200.0
2012-02-28 10:30:00,23.57,23.87,23.57,23.77,128400.0,19.7554,20.0069,19.7554,19.923,128400.0
2012-02-28 11:00:00,23.77,23.9,23.7,23.76,84500.0,19.923,20.032,19.8644,19.9147,84500.0
2012-02-28 11:30:00,23.77,23.79,23.67,23.77,59600.0,19.923,19.9398,19.8392,19.923,59600.0
2012-02-28 12:00:00,23.77,23.77,23.66,23.68,48300.0,19.923,19.923,19.8308,19.8476,48300.0
2012-02-28 12:30:00,23.68,23.84,23.66,23.79,61700.0,19.8476,19.9817,19.8308,19.9398,61700.0
2012-02-28 13:00:00,23.77,23.81,23.63,23.69,55300.0,19.923,19.9566,19.8057,19.856,55300.0
2012-02-28 13:30:00,23.68,23.7,23.56,23.61,41400.0,19.8476,19.8644,19.747,19.7889,41400.0
2012-02-28 14:00:00,23.62,23.65,23.58,23.63,69000.0,19.7973,19.8225,19.7638,19.8057,69000.0
2012-02-28 14:30:00,23.63,23.72,23.61,23.68,96700.0,19.8057,19.8811,19.7889,19.8476,96700.0
2012-02-28 15:00:00,23.68,23.72,23.55,23.58,88900.0,19.8476,19.8811,19.7386,19.7638,88900.0
2012-02-28 15:30:00,23.59,23.66,23.54,23.6,283700.0,19.7722,19.8308,19.7303,19.7805,283700.0
2012-02-29 09:30:00,23.74,23.92,23.61,23.8,76100.0,19.8979,20.0488,19.7889,19.9482,76100.0
2012-02-29 10:00:00,23.82,23.89,23.62,23.73,86100.0,19.9649,20.0236,19.7973,19.8895,86100.0
2012-02-29 10:30:00,23.71,23.72,23.09,23.21,91800.0,19.8727,19.8811,19.3531,19.4537,91800.0
2012-02-29 11:00:00,23.26,23.41,23.23,23.26,102100.0,19.4956,19.6213,19.4704,19.4956,102100.0
2012-02-29 11:30:00,23.24,23.51,23.23,23.5,156100.0,19.4788,19.7051,19.4704,19.6967,156100.0
2012-02-29 12:00:00,23.5,23.65,23.48,23.65,24000.0,19.6967,19.8225,19.68,19.8225,24000.0
2012-02-29 12:30:00,23.64,23.67,23.49,23.54,28800.0,19.8141,19.8392,19.6884,19.7303,28800.0
2012-02-29 13:00:00,23.54,23.57,23.42,23.43,39700.0,19.7303,19.7554,19.6297,19.6381,39700.0
2012-02-29 13:30:00,23.42,23.5,23.38,23.46,44100.0,19.6297,19.6967,19.5962,19.6632,44100.0
2012-02-29 14:00:00,23.46,23.55,23.44,23.55,53600.0,19.6632,19.7386,19.6464,19.7386,53600.0
2012-02-29 14:30:00,23.55,23.57,23.41,23.51,106400.0,19.7386,19.7554,19.6213,19.7051,106400.0
2012-02-29 15:00:00,23.5,23.54,23.35,23.38,77000.0,19.6967,19.7303,19.571,19.5962,77000.0
2012-02-29 15:30:00,23.37,23.37,23.19,23.3,250800.0,19.5878,19.5878,19.4369,19.5291,250800.0
2012-03-01 09:30:00,23.41,23.6,23.37,23.47,88500.0,19.6213,19.7805,19.5878,19.6716,88500.0
2012-03-01 10:00:00,23.47,23.56,23.35,23.39,90700.0,19.6716,19.747,19.571,19.6045,90700.0
2012-03-01 10:30:00,23.4,23.46,23.32,23.46,48000.0,19.6129,19.6632,19.5459,19.6632,48000.0
2012-03-01 11:00:00,23.46,23.48,23.37,23.47,42700.0,19.6632,19.68,19.5878,19.6716,42700.0
2012-03-01 11:30:00,23.46,23.48,23.38,23.43,55900.0,19.6632,19.68,19.5962,19.6381,55900.0
2012-03-01 12:00:00,23.45,23.54,23.41,23.47,45500.0,19.6548,19.7303,19.6213,19.6716,45500.0
2012-03-01 12:30:00,23.48,23.54,23.45,23.51,23900.0,19.68,19.7303,19.6548,19.7051,23900.0
2012-03-01 13:00:00,23.51,23.58,23.5,23.57,41900.0,19.7051,19.7638,19.6967,19.7554,41900.0
2012-03-01 13:30:00,23.58,23.59,23.49,23.5,26000.0,19.7638,19.7722,19.6884,19.6967,26000.0
2012-03-01 14:00:00,23.5,23.53,23.47,23.51,33600.0,19.6967,19.7219,19.6716,19.7051,33600.0
2012-03-01 14:30:00,23.51,23.56,23.47,23.53,38000.0,19.7051,19.747,19.6716,19.7219,38000.0
2012-03-01 15:00:00,23.54,23.55,23.3,23.39,58000.0,19.7303,19.7386,19.5291,19.6045,58000.0
2012-03-01 15:30:00,23.39,23.39,23.22,23.28,139500.0,19.6045,19.6045,19.462,19.5123,139500.0
2012-03-02 09:30:00,23.24,23.48,23.24,23.26,58600.0,19.4788,19.68,19.4788,19.4956,58600.0
2012-03-02 10:00:00,23.3,23.4,23.18,23.4,24300.0,19.5291,19.6129,19.4285,19.6129,24300.0
2012-03-02 10:30:00,23.4,23.4,23.18,23.18,32200.0,19.6129,19.6129,19.4285,19.4285,32200.0
2012-03-02 11:00:00,23.2,23.21,23.1,23.18,39800.0,19.4453,19.4537,19.3615,19.4285,39800.0
2012-03-02 11:30:00,23.19,23.19,22.92,23.04,31300.0,19.4369,19.4369,19.2106,19.3112,31300.0
2012-03-02 12:00:00,23.01,23.04,22.85,22.87,21800.0,19.286,19.3112,19.1519,19.1687,21800.0
2012-03-02 12:30:00,22.86,22.95,22.86,22.93,23800.0,19.1603,19.2357,19.1603,19.219,23800.0
2012-03-02 13:00:00,22.92,22.94,22.75,22.8,24900.0,19.2106,19.2274,19.0681,19.11,24900.0
2012-03-02 13:30:00,22.8,22.86,22.78,22.85,23900.0,19.11,19.1603,19.0933,19.1519,23900.0
2012-03-02 14:00:00,22.85,22.89,22.81,22.87,27600.0,19.1519,19.1855,19.1184,19.1687,27600.0
2012-03-02 14:30:00,22.87,22.96,22.84,22.94,25400.0,19.1687,19.2441,19.1435,19.2274,25400.0
2012-03-02 15:00:00,22.95,23.0,22.92,22.93,73200.0,19.2357,19.2777,19.2106,19.219,73200.0
2012-03-02 15:30:00,22.94,23.0,22.87,22.95,140200.0,19.2274,19.2777,19.1687,19.2357,140200.0
2012-03-05 09:30:00,22.84,22.98,22.67,22.79,79700.0,19.1435,19.2609,19.0011,19.1016,79700.0
2012-03-05 10:00:00,22.81,22.88,22.71,22.77,124900.0,19.1184,19.1771,19.0346,19.0849,124900.0
2012-03-05 10:30:00,22.75,22.82,22.73,22.75,55000.0,19.0681,19.1268,19.0513,19.0681,55000.0
2012-03-05 11:00:00,22.76,22.76,22.5,22.63,54400.0,19.0765,19.0765,18.8586,18.9675,54400.0
2012-03-05 11:30:00,22.62,22.62,22.45,22.48,38100.0,18.9592,18.9592,18.8167,18.8418,38100.0
2012-03-05 12:00:00,22.47,22.59,22.46,22.56,29200.0,18.8334,18.934,18.825,18.9089,29200.0
2012-03-05 12:30:00,22.57,22.65,22.54,22.55,36500.0,18.9172,18.9843,18.8921,18.9005,36500.0
2012-03-05 13:00:00,22.55,22.6,22.44,22.49,31000.0,18.9005,18.9424,18.8083,18.8502,31000.0
2012-03-05 13:30:00,22.48,22.48,22.32,22.44,31300.0,18.8418,18.8418,18.7077,18.8083,31300.0
2012-03-05 14:00:00,22.42,22.57,22.42,22.56,30000.0,18.7915,18.9172,18.7915,18.9089,30000.0
2012-03-05 14:30:00,22.56,22.64,22.5,22.6,56800.0,18.9089,18.9759,18.8586,18.9424,56800.0
2012-03-05 15:00:00,22.62,22.69,22.59,22.68,66700.0,18.9592,19.0178,18.934,19.0094,66700.0
2012-03-05 15:30:00,22.69,22.73,22.64,22.69,191900.0,19.0178,19.0513,18.9759,19.0178,191900.0
2012-03-06 09:30:00,22.3,22.47,22.0,22.03,120300.0,18.6909,18.8334,18.4395,18.4646,120300.0
2012-03-06 10:00:00,22.01,22.13,21.84,21.88,102400.0,18.4479,18.5485,18.3054,18.3389,102400.0
2012-03-06 10:30:00,21.89,22.02,21.81,21.95,86600.0,18.3473,18.4563,18.2802,18.3976,86600.0
2012-03-06 11:00:00,21.94,22.17,21.94,22.17,77500.0,18.3892,18.582,18.3892,18.582,77500.0
2012-03-06 11:30:00,22.17,22.17,21.84,21.92,95200.0,18.582,18.582,18.3054,18.3724,95200.0
2012-03-06 12:00:00,21.91,21.93,21.81,21.88,83100.0,18.3641,18.3808,18.2802,18.3389,83100.0
2012-03-06 12:30:00,21.88,21.97,21.88,21.91,38000.0,18.3389,18.4143,18.3389,18.3641,38000.0
2012-03-06 13:00:00,21.9,21.95,21.78,21.85,57400.0,18.3557,18.3976,18.2551,18.3138,57400.0
2012-03-06 13:30:00,21.85,22.12,21.85,22.08,105100.0,18.3138,18.5401,18.3138,18.5065,105100.0
2012-03-06 14:00:00,22.06,22.07,21.97,21.97,57500.0,18.4898,18.4982,18.4143,18.4143,57500.0
2012-03-06 14:30:00,21.96,22.03,21.91,21.91,59400.0,18.406,18.4646,18.3641,18.3641,59400.0
2012-03-06 15:00:00,21.91,22.02,21.91,22.0,83900.0,18.3641,18.4563,18.3641,18.4395,83900.0
2012-03-06 15:30:00,21.99,22.04,21.94,22.0,125300.0,18.4311,18.473,18.3892,18.4395,125300.0
2012-03-07 09:30:00,22.13,22.38,22.12,22.37,54400.0,18.5485,18.758,18.5401,18.7496,54400.0
2012-03-07 10:00:00,22.36,22.42,22.27,22.27,44300.0,18.7412,18.7915,18.6658,18.6658,44300.0
2012-03-07 10:30:00,22.28,22.32,22.11,22.27,45200.0,18.6742,18.7077,18.5317,18.6658,45200.0
2012-03-07 11:00:00,22.28,22.45,22.26,22.41,30800.0,18.6742,18.8167,18.6574,18.7831,30800.0
2012-03-07 11:30:00,22.4,22.43,22.36,22.43,19900.0,18.7748,18.7999,18.7412,18.7999,19900.0
2012-03-07 12:00:00,22.44,22.52,22.42,22.47,33900.0,18.8083,18.8753,18.7915,18.8334,33900.0
2012-03-07 12:30:00,22.48,22.48,22.39,22.39,27200.0,18.8418,18.8418,18.7664,18.7664,27200.0
2012-03-07 13:00:00,22.39,22.41,22.33,22.33,27000.0,18.7664,18.7831,18.7161,18.7161,27000.0
2012-03-07 13:30:00,22.32,22.34,22.17,22.26,35300.0,18.7077,18.7245,18.582,18.6574,35300.0
2012-03-07 14:00:00,22.26,22.31,22.25,22.29,40500.0,18.6574,18.6993,18.649,18.6826,40500.0
2012-03-07 14:30:00,22.31,22.39,22.26,22.38,49300.0,18.6993,18.7664,18.6574,18.758,49300.0
2012-03-07 15:00:00,22.39,22.41,22.29,22.32,64300.0,18.7664,18.7831,18.6826,18.7077,64300.0
2012-03-07 15:30:00,22.32,22.49,22.31,22.37,160400.0,18.7077,18.8502,18.6993,18.7496,160400.0
2012-03-08 09:30:00,22.55,22.63,22.28,22.28,27000.0,18.9005,18.9675,18.6742,18.6742,27000.0
2012-03-08 10:00:00,22.29,22.33,22.24,22.31,33200.0,18.6826,18.7161,18.6407,18.6993,33200.0
2012-03-08 10:30:00,22.31,22.54,22.31,22.54,28300.0,18.6993,18.8921,18.6993,18.8921,28300.0
2012-03-08 11:00:00,22.55,22.67,22.55,22.63,19500.0,18.9005,19.0011,18.9005,18.9675,19500.0
2012-03-08 11:30:00,22.62,22.65,22.51,22.54,32000.0,18.9592,18.9843,18.867,18.8921,32000.0
2012-03-08 12:00:00,22.55,22.59,22.5,22.54,53800.0,18.9005,18.934,18.8586,18.8921,53800.0
2012-03-08 12:30:00,22.54,22.57,22.51,22.52,13900.0,18.8921,18.9172,18.867,18.8753,13900.0
2012-03-08 13:00:00,22.51,22.52,22.42,22.45,25800.0,18.867,18.8753,18.7915,18.8167,25800.0
2012-03-08 13:30:00,22.46,22.5,22.43,22.44,16500.0,18.825,18.8586,18.7999,18.8083,16500.0
2012-03-08 14:00:00,22.43,22.46,22.39,22.42,31200.0,18.7999,18.825,18.7664,18.7915,31200.0
2012-03-08 14:30:00,22.43,22.49,22.42,22.48,50300.0,18.7999,18.8502,18.7915,18.8418,50300.0
2012-03-08 15:00:00,22.49,22.49,22.44,22.47,72400.0,18.8502,18.8502,18.8083,18.8334,72400.0
2012-03-08 15:30:00,22.47,22.49,22.36,22.37,219700.0,18.8334,18.8502,18.7412,18.7496,219700.0
2012-03-09 09:30:00,22.4,22.52,22.34,22.4,17700.0,18.7748,18.8753,18.7245,18.7748,17700.0
2012-03-09 10:00:00,22.37,22.9,22.35,22.87,75500.0,18.7496,19.1938,18.7328,19.1687,75500.0
2012-03-09 10:30:00,22.88,23.0,22.77,22.79,38200.0,19.1771,19.2777,19.0849,19.1016,38200.0
2012-03-09 11:00:00,22.8,22.98,22.77,22.97,22300.0,19.11,19.2609,19.0849,19.2525,22300.0
2012-03-09 11:30:00,22.96,23.04,22.94,23.03,32800.0,19.2441,19.3112,19.2274,19.3028,32800.0
2012-03-09 12:00:00,23.03,23.03,22.91,22.97,19000.0,19.3028,19.3028,19.2022,19.2525,19000.0
2012-03-09 12:30:00,22.97,23.01,22.95,22.99,19400.0,19.2525,19.286,19.2357,19.2693,19400.0
2012-03-09 13:00:00,22.99,22.99,22.91,22.94,37200.0,19.2693,19.2693,19.2022,19.2274,37200.0
2012-03-09 13:30:00,22.94,23.02,22.89,22.98,41000.0,19.2274,19.2944,19.1855,19.2609,41000.0
2012-03-09 14:00:00,22.99,23.0,22.93,22.98,35800.0,19.2693,19.2777,19.219,19.2609,35800.0
2012-03-09 14:30:00,22.98,23.05,22.77,22.8,54500.0,19.2609,19.3196,19.0849,19.11,54500.0
2012-03-09 15:00:00,22.81,22.88,22.8,22.82,56200.0,19.1184,19.1771,19.11,19.1268,56200.0
2012-03-09 15:30:00,22.83,22.87,22.77,22.84,114600.0,19.1352,19.1687,19.0849,19.1435,114600.0
2012-03-12 09:30:00,22.84,22.84,22.52,22.53,25800.0,19.1435,19.1435,18.8753,18.8837,25800.0
2012-03-12 10:00:00,22.53,22.54,22.37,22.43,16500.0,18.8837,18.8921,18.7496,18.7999,16500.0
2012-03-12 10:30:00,22.42,22.49,22.37,22.44,34800.0,18.7915,18.8502,18.7496,18.8083,34800.0
2012-03-12 11:00:00,22.45,22.5,22.38,22.41,27700.0,18.8167,18.8586,18.758,18.7831,27700.0
2012-03-12 11:30:00,22.4,22.51,22.36,22.39,35000.0,18.7748,18.867,18.7412,18.7664,35000.0
2012-03-12 12:00:00,22.39,22.45,22.35,22.35,11800.0,18.7664,18.8167,18.7328,18.7328,11800.0
2012-03-12 12:30:00,22.34,22.38,22.27,22.32,32000.0,18.7245,18.758,18.6658,18.7077,32000.0
2012-03-12 13:00:00,22.32,22.41,22.27,22.4,38400.0,18.7077,18.7831,18.6658,18.7748,38400.0
2012-03-12 13:30:00,22.41,22.56,22.41,22.54,38500.0,18.7831,18.9089,18.7831,18.8921,38500.0
2012-03-12 14:00:00,22.54,22.6,22.49,22.52,25100.0,18.8921,18.9424,18.8502,18.8753,25100.0
2012-03-12 14:30:00,22.53,22.53,22.43,22.48,18400.0,18.8837,18.8837,18.7999,18.8418,18400.0
2012-03-12 15:00:00,22.48,22.48,22.39,22.41,27200.0,18.8418,18.8418,18.7664,18.7831,27200.0
2012-03-12 15:30:00,22.42,22.42,22.32,22.39,118600.0,18.7915,18.7915,18.7077,18.7664,118600.0
2012-03-13 09:30:00,22.63,22.81,22.58,22.72,51200.0,18.9675,19.1184,18.9256,19.043,51200.0
2012-03-13 10:00:00,22.68,22.73,22.66,22.72,28800.0,19.0094,19.0513,18.9927,19.043,28800.0
2012-03-13 10:30:00,22.71,22.9,22.7,22.9,29600.0,19.0346,19.1938,19.0262,19.1938,29600.0
2012-03-13 11:00:00,22.9,23.04,22.87,23.01,41900.0,19.1938,19.3112,19.1687,19.286,41900.0
2012-03-13 11:30:00,23.01,23.24,23.0,23.1,52500.0,19.286,19.4788,19.2777,19.3615,52500.0
2012-03-13 12:00:00,23.11,23.15,23.07,23.12,30200.0,19.3698,19.4034,19.3363,19.3782,30200.0
2012-03-13 12:30:00,23.1,23.21,23.1,23.2,10900.0,19.3615,19.4537,19.3615,19.4453,10900.0
2012-03-13 13:00:00,23.21,23.3,23.2,23.24,26700.0,19.4537,19.5291,19.4453,19.4788,26700.0
2012-03-13 13:30:00,23.23,23.23,23.15,23.16,10300.0,19.4704,19.4704,19.4034,19.4118,10300.0
2012-03-13 14:00:00,23.16,23.28,23.1,23.16,31400.0,19.4118,19.5123,19.3615,19.4118,31400.0
2012-03-13 14:30:00,23.18,23.24,23.14,23.2,30200.0,19.4285,19.4788,19.395,19.4453,30200.0
2012-03-13 15:00:00,23.21,23.45,23.18,23.43,79900.0,19.4537,19.6548,19.4285,19.6381,79900.0
2012-03-13 15:30:00,23.43,23.48,23.36,23.45,123700.0,19.6381,19.68,19.5794,19.6548,123700.0
2012-03-14 09:30:00,23.43,23.71,23.23,23.64,77200.0,19.6381,19.8727,19.4704,19.8141,77200.0
2012-03-14 10:00:00,23.64,23.66,23.43,23.45,32700.0,19.8141,19.8308,19.6381,19.6548,32700.0
2012-03-14 10:30:00,23.47,23.49,23.12,23.12,59400.0,19.6716,19.6884,19.3782,19.3782,59400.0
2012-03-14 11:00:00,23.13,23.23,22.99,23.23,37300.0,19.3866,19.4704,19.2693,19.4704,37300.0
2012-03-14 11:30:00,23.24,23.26,23.1,23.24,82300.0,19.4788,19.4956,19.3615,19.4788,82300.0
2012-03-14 12:00:00,23.23,23.28,23.21,23.26,33900.0,19.4704,19.5123,19.4537,19.4956,33900.0
2012-03-14 12:30:00,23.26,23.32,23.26,23.3,35100.0,19.4956,19.5459,19.4956,19.5291,35100.0
2012-03-14 13:00:00,23.3,23.49,23.29,23.46,36700.0,19.5291,19.6884,19.5207,19.6632,36700.0
2012-03-14 13:30:00,23.45,23.45,23.2,23.22,27800.0,19.6548,19.6548,19.4453,19.462,27800.0
2012-03-14 14:00:00,23.23,23.3,23.2,23.26,29600.0,19.4704,19.5291,19.4453,19.4956,29600.0
2012-03-14 14:30:00,23.25,23.31,23.22,23.29,27300.0,19.4872,19.5375,19.462,19.5207,27300.0
2012-03-14 15:00:00,23.29,23.33,23.24,23.3,51400.0,19.5207,19.5542,19.4788,19.5291,51400.0
2012-03-14 15:30:00,23.29,23.37,23.26,23.32,148700.0,19.5207,19.5878,19.4956,19.5459,148700.0
2012-03-15 09:30:00,23.31,23.58,23.24,23.54,45900.0,19.5375,19.7638,19.4788,19.7303,45900.0
2012-03-15 10:00:00,23.55,23.73,23.34,23.6,63500.0,19.7386,19.8895,19.5626,19.7805,63500.0
2012-03-15 10:30:00,23.6,23.67,23.39,23.39,42100.0,19.7805,19.8392,19.6045,19.6045,42100.0
2012-03-15 11:00:00,23.4,23.58,23.3,23.53,59000.0,19.6129,19.7638,19.5291,19.7219,59000.0
2012-03-15 11:30:00,23.54,23.57,23.46,23.49,31500.0,19.7303,19.7554,19.6632,19.6884,31500.0
2012-03-15 12:00:00,23.47,23.67,23.47,23.66,39000.0,19.6716,19.8392,19.6716,19.8308,39000.0
2012-03-15 12:30:00,23.65,23.77,23.65,23.7,27000.0,19.8225,19.923,19.8225,19.8644,27000.0
2012-03-15 13:00:00,23.69,23.76,23.63,23.63,27100.0,19.856,19.9147,19.8057,19.8057,27100.0
2012-03-15 13:30:00,23.63,23.68,23.56,23.6,35400.0,19.8057,19.8476,19.747,19.7805,35400.0
2012-03-15 14:00:00,23.61,23.7,23.59,23.65,28300.0,19.7889,19.8644,19.7722,19.8225,28300.0
2012-03-15 14:30:00,23.66,23.67,23.58,23.65,34600.0,19.8308,19.8392,19.7638,19.8225,34600.0
2012-03-15 15:00:00,23.65,23.73,23.62,23.71,47800.0,19.8225,19.8895,19.7973,19.8727,47800.0
2012-03-15 15:30:00,23.72,23.76,23.66,23.69,117100.0,19.8811,19.9147,19.8308,19.856,117100.0
2012-03-16 09:30:00,23.64,23.89,23.62,23.82,144700.0,19.8141,20.0236,19.7973,19.9649,144700.0
2012-03-16 10:00:00,23.8,23.81,23.67,23.74,26600.0,19.9482,19.9566,19.8392,19.8979,26600.0
2012-03-16 10:30:00,23.73,23.83,23.69,23.83,13000.0,19.8895,19.9733,19.856,19.9733,13000.0
2012-03-16 11:00:00,23.84,23.86,23.64,23.64,21000.0,19.9817,19.9985,19.8141,19.8141,21000.0
2012-03-16 11:30:00,23.65,23.83,23.62,23.8,18800.0,19.8225,19.9733,19.7973,19.9482,18800.0
2012-03-16 12:00:00,23.82,23.87,23.79,23.85,34000.0,19.9649,20.0069,19.9398,19.9901,34000.0
2012-03-16 12:30:00,23.85,23.9,23.85,23.89,18500.0,19.9901,20.032,19.9901,20.0236,18500.0
2012-03-16 13:00:00,23.89,23.96,23.86,23.9,36300.0,20.0236,20.0823,19.9985,20.032,36300.0
2012-03-16 13:30:00,23.9,23.93,23.88,23.91,9000.0,20.032,20.0571,20.0152,20.0404,9000.0
2012-03-16 14:00:00,23.9,23.92,23.85,23.88,9100.0,20.032,20.0488,19.9901,20.0152,9100.0
2012-03-16 14:30:00,23.88,23.89,23.81,23.81,18700.0,20.0152,20.0236,19.9566,19.9566,18700.0
2012-03-16 15:00:00,23.79,23.82,23.73,23.79,25600.0,19.9398,19.9649,19.8895,19.9398,25600.0
2012-03-16 15:30:00,23.78,23.97,23.75,23.78,125900.0,19.9314,20.0907,19.9063,19.9314,125900.0
2012-03-19 09:30:00,23.77,24.08,23.68,24.03,48400.0,19.923,20.1829,19.8476,20.141,48400.0
2012-03-19 10:00:00,24.04,24.04,23.61,23.81,29600.0,20.1493,20.1493,19.7889,19.9566,29600.0
2012-03-19 10:30:00,23.82,23.98,23.81,23.96,23000.0,19.9649,20.099,19.9566,20.0823,23000.0
2012-03-19 11:00:00,23.94,23.94,23.78,23.8,21900.0,20.0655,20.0655,19.9314,19.9482,21900.0
2012-03-19 11:30:00,23.79,23.99,23.79,23.98,43700.0,19.9398,20.1074,19.9398,20.099,43700.0
2012-03-19 12:00:00,23.97,24.02,23.95,23.95,18000.0,20.0907,20.1326,20.0739,20.0739,18000.0
2012-03-19 12:30:00,23.95,24.05,23.94,23.99,12600.0,20.0739,20.1577,20.0655,20.1074,12600.0
2012-03-19 13:00:00,24.0,24.03,23.94,23.98,35800.0,20.1158,20.141,20.0655,20.099,35800.0
2012-03-19 13:30:00,23.98,23.98,23.88,23.88,36600.0,20.099,20.099,20.0152,20.0152,36600.0
2012-03-19 14:00:00,23.87,23.89,23.85,23.86,23800.0,20.0069,20.0236,19.9901,19.9985,23800.0
2012-03-19 14:30:00,23.86,23.86,23.74,23.76,27200.0,19.9985,19.9985,19.8979,19.9147,27200.0
2012-03-19 15:00:00,23.76,23.8,23.59,23.59,71300.0,19.9147,19.9482,19.7722,19.7722,71300.0
2012-03-19 15:30:00,23.6,23.7,23.46,23.48,191000.0,19.7805,19.8644,19.6632,19.68,191000.0
2012-03-20 09:30:00,23.31,23.47,22.9,22.99,79300.0,19.5375,19.6716,19.1938,19.2693,79300.0
2012-03-20 10:00:00,22.98,23.11,22.91,22.98,32600.0,19.2609,19.3698,19.2022,19.2609,32600.0
2012-03-20 10:30:00,23.0,23.11,22.93,23.02,19500.0,19.2777,19.3698,19.219,19.2944,19500.0
2012-03-20 11:00:00,23.01,23.13,22.98,23.03,33400.0,19.286,19.3866,19.2609,19.3028,33400.0
2012-03-20 11:30:00,23.02,23.06,22.75,22.79,46200.0,19.2944,19.3279,19.0681,19.1016,46200.0
2012-03-20 12:00:00,22.78,22.91,22.76,22.81,30400.0,19.0933,19.2022,19.0765,19.1184,30400.0
2012-03-20 12:30:00,22.82,22.88,22.81,22.87,27300.0,19.1268,19.1771,19.1184,19.1687,27300.0
2012-03-20 13:00:00,22.86,22.96,22.85,22.95,76000.0,19.1603,19.2441,19.1519,19.2357,76000.0
2012-03-20 13:30:00,22.94,22.96,22.91,22.96,15500.0,19.2274,19.2441,19.2022,19.2441,15500.0
2012-03-20 14:00:00,22.96,23.08,22.94,23.05,41500.0,19.2441,19.3447,19.2274,19.3196,41500.0
2012-03-20 14:30:00,23.04,23.11,23.04,23.1,35200.0,19.3112,19.3698,19.3112,19.3615,35200.0
2012-03-20 15:00:00,23.1,23.17,23.1,23.17,29600.0,19.3615,19.4201,19.3615,19.4201,29600.0
2012-03-20 15:30:00,23.18,23.23,23.15,23.22,101200.0,19.4285,19.4704,19.4034,19.462,101200.0
2012-03-21 09:30:00,23.19,23.22,22.98,23.08,66200.0,19.4369,19.462,19.2609,19.3447,66200.0
2012-03-21 10:00:00,23.08,23.08,22.8,22.93,24100.0,19.3447,19.3447,19.11,19.219,24100.0
2012-03-21 10:30:00,22.94,23.01,22.77,22.85,24200.0,19.2274,19.286,19.0849,19.1519,24200.0
2012-03-21 11:00:00,22.82,22.98,22.78,22.98,44700.0,19.1268,19.2609,19.0933,19.2609,44700.0
2012-03-21 11:30:00,22.98,23.05,22.89,22.89,22900.0,19.2609,19.3196,19.1855,19.1855,22900.0
2012-03-21 12:00:00,22.88,23.0,22.87,22.98,29900.0,19.1771,19.2777,19.1687,19.2609,29900.0
2012-03-21 12:30:00,22.97,23.0,22.91,22.92,13000.0,19.2525,19.2777,19.2022,19.2106,13000.0
2012-03-21 13:00:00,22.92,22.92,22.82,22.85,17800.0,19.2106,19.2106,19.1268,19.1519,17800.0
2012-03-21 13:30:00,22.85,22.88,22.82,22.88,11200.0,19.1519,19.1771,19.1268,19.1771,11200.0
2012-03-21 14:00:00,22.87,22.91,22.78,22.84,32900.0,19.1687,19.2022,19.0933,19.1435,32900.0
2012-03-21 14:30:00,22.84,22.9,22.8,22.85,30300.0,19.1435,19.1938,19.11,19.1519,30300.0
2012-03-21 15:00:00,22.84,22.9,22.82,22.87,47300.0,19.1435,19.1938,19.1268,19.1687,47300.0
2012-03-21 15:30:00,22.88,22.9,22.72,22.75,84400.0,19.1771,19.1938,19.043,19.0681,84400.0
2012-03-22 09:30:00,22.51,22.62,22.24,22.3,92900.0,18.867,18.9592,18.6407,18.6909,92900.0
2012-03-22 10:00:00,22.36,22.38,22.14,22.24,34400.0,18.7412,18.758,18.5568,18.6407,34400.0
2012-03-22 10:30:00,22.24,22.24,22.0,22.01,27900.0,18.6407,18.6407,18.4395,18.4479,27900.0
2012-03-22 11:00:00,22.01,22.18,21.96,22.17,62300.0,18.4479,18.5904,18.406,18.582,62300.0
2012-03-22 11:30:00,22.17,22.22,22.13,22.22,16200.0,18.582,18.6239,18.5485,18.6239,16200.0
2012-03-22 12:00:00,22.21,22.25,22.17,22.21,16700.0,18.6155,18.649,18.582,18.6155,16700.0
2012-03-22 12:30:00,22.21,22.26,22.16,22.26,11400.0,18.6155,18.6574,18.5736,18.6574,11400.0
2012-03-22 13:00:00,22.27,22.28,22.16,22.21,20800.0,18.6658,18.6742,18.5736,18.6155,20800.0
2012-03-22 13:30:00,22.21,22.25,22.14,22.15,17000.0,18.6155,18.649,18.5568,18.5652,17000.0
2012-03-22 14:00:00,22.16,22.18,22.11,22.15,14500.0,18.5736,18.5904,18.5317,18.5652,14500.0
2012-03-22 14:30:00,22.16,22.16,22.06,22.08,19800.0,18.5736,18.5736,18.4898,18.5065,19800.0
2012-03-22 15:00:00,22.07,22.09,21.97,22.05,31300.0,18.4982,18.5149,18.4143,18.4814,31300.0
2012-03-22 15:30:00,22.04,22.24,22.03,22.18,115500.0,18.473,18.6407,18.4646,18.5904,115500.0
2012-03-23 09:30:00,22.19,22.24,21.99,21.99,51000.0,18.5987,18.6407,18.4311,18.4311,51000.0
2012-03-23 10:00:00,21.97,21.97,21.74,21.8,57600.0,18.4143,18.4143,18.2216,18.2719,57600.0
2012-03-23 10:30:00,21.8,22.06,21.8,22.02,52800.0,18.2719,18.4898,18.2719,18.4563,52800.0
2012-03-23 11:00:00,22.02,22.07,21.91,21.96,51200.0,18.4563,18.4982,18.3641,18.406,51200.0
2012-03-23 11:30:00,21.99,22.06,21.99,22.05,39600.0,18.4311,18.4898,18.4311,18.4814,39600.0
2012-03-23 12:00:00,22.06,22.06,21.94,21.95,19500.0,18.4898,18.4898,18.3892,18.3976,19500.0
2012-03-23 12:30:00,21.95,22.08,21.93,22.04,27200.0,18.3976,18.5065,18.3808,18.473,27200.0
2012-03-23 13:00:00,22.04,22.06,21.97,22.04,17400.0,18.473,18.4898,18.4143,18.473,17400.0
2012-03-23 13:30:00,22.05,22.09,22.0,22.0,23200.0,18.4814,18.5149,18.4395,18.4395,23200.0
2012-03-23 14:00:00,22.0,22.07,22.0,22.06,18900.0,18.4395,18.4982,18.4395,18.4898,18900.0
2012-03-23 14:30:00,22.06,22.14,22.02,22.06,29200.0,18.4898,18.5568,18.4563,18.4898,29200.0
2012-03-23 15:00:00,22.07,22.09,22.01,22.08,43800.0,18.4982,18.5149,18.4479,18.5065,43800.0
2012-03-23 15:30:00,22.09,22.18,22.02,22.08,116600.0,18.5149,18.5904,18.4563,18.5065,116600.0
2012-03-26 09:30:00,22.43,22.76,22.24,22.58,115000.0,18.7999,19.0765,18.6407,18.9256,115000.0
2012-03-26 10:00:00,22.58,22.62,22.45,22.46,65300.0,18.9256,18.9592,18.8167,18.825,65300.0
2012-03-26 10:30:00,22.46,22.63,22.43,22.62,35500.0,18.825,18.9675,18.7999,18.9592,35500.0
2012-03-26 11:00:00,22.62,22.74,22.55,22.73,47700.0,18.9592,19.0597,18.9005,19.0513,47700.0
2012-03-26 11:30:00,22.73,22.85,22.72,22.81,42400.0,19.0513,19.1519,19.043,19.1184,42400.0
2012-03-26 12:00:00,22.82,22.82,22.69,22.71,27000.0,19.1268,19.1268,19.0178,19.0346,27000.0
2012-03-26 12:30:00,22.7,22.85,22.68,22.84,58900.0,19.0262,19.1519,19.0094,19.1435,58900.0
2012-03-26 13:00:00,22.85,22.96,22.85,22.91,33200.0,19.1519,19.2441,19.1519,19.2022,33200.0
2012-03-26 13:30:00,22.91,22.99,22.88,22.92,36800.0,19.2022,19.2693,19.1771,19.2106,36800.0
2012-03-26 14:00:00,22.93,22.93,22.85,22.86,56000.0,19.219,19.219,19.1519,19.1603,56000.0
2012-03-26 14:30:00,22.87,22.88,22.8,22.82,55700.0,19.1687,19.1771,19.11,19.1268,55700.0
2012-03-26 15:00:00,22.81,22.81,22.76,22.77,96900.0,19.1184,19.1184,19.0765,19.0849,96900.0
2012-03-26 15:30:00,22.78,22.9,22.76,22.9,146100.0,19.0933,19.1938,19.0765,19.1938,146100.0
2012-03-27 09:30:00,22.95,23.18,22.93,23.18,42600.0,19.2357,19.4285,19.219,19.4285,42600.0
2012-03-27 10:00:00,23.18,23.33,23.12,23.24,46100.0,19.4285,19.5542,19.3782,19.4788,46100.0
2012-03-27 10:30:00,23.25,23.3,23.15,23.18,32100.0,19.4872,19.5291,19.4034,19.4285,32100.0
2012-03-27 11:00:00,23.19,23.26,23.17,23.21,44200.0,19.4369,19.4956,19.4201,19.4537,44200.0
2012-03-27 11:30:00,23.22,23.26,23.15,23.24,38000.0,19.462,19.4956,19.4034,19.4788,38000.0
2012-03-27 12:00:00,23.24,23.31,23.21,23.25,52000.0,19.4788,19.5375,19.4537,19.4872,52000.0
2012-03-27 12:30:00,23.23,23.29,23.2,23.25,30100.0,19.4704,19.5207,19.4453,19.4872,30100.0
2012-03-27 13:00:00,23.25,23.3,23.23,23.3,37400.0,19.4872,19.5291,19.4704,19.5291,37400.0
2012-03-27 13:30:00,23.29,23.31,23.23,23.31,24000.0,19.5207,19.5375,19.4704,19.5375,24000.0
2012-03-27 14:00:00,23.31,23.39,23.28,23.35,38200.0,19.5375,19.6045,19.5123,19.571,38200.0
2012-03-27 14:30:00,23.36,23.36,23.26,23.33,46300.0,19.5794,19.5794,19.4956,19.5542,46300.0
2012-03-27 15:00:00,23.33,23.34,23.19,23.25,71100.0,19.5542,19.5626,19.4369,19.4872,71100.0
2012-03-27 15:30:00,23.23,23.3,23.15,23.17,140900.0,19.4704,19.5291,19.4034,19.4201,140900.0
2012-03-28 09:30:00,23.23,23.23,22.78,22.82,49300.0,19.4704,19.4704,19.0933,19.1268,49300.0
2012-03-28 10:00:00,22.82,22.93,22.63,22.66,58400.0,19.1268,19.219,18.9675,18.9927,58400.0
2012-03-28 10:30:00,22.65,22.67,22.43,22.57,69800.0,18.9843,19.0011,18.7999,18.9172,69800.0
2012-03-28 11:00:00,22.57,22.59,22.48,22.52,65600.0,18.9172,18.934,18.8418,18.8753,65600.0
2012-03-28 11:30:00,22.54,22.56,22.41,22.56,75700.0,18.8921,18.9089,18.7831,18.9089,75700.0
2012-03-28 12:00:00,22.56,22.66,22.5,22.65,47700.0,18.9089,18.9927,18.8586,18.9843,47700.0
2012-03-28 12:30:00,22.64,22.7,22.6,22.68,44500.0,18.9759,19.0262,18.9424,19.0094,44500.0
2012-03-28 13:00:00,22.68,22.71,22.61,22.67,50200.0,19.0094,19.0346,18.9508,19.0011,50200.0
2012-03-28 13:30:00,22.67,22.75,22.65,22.74,43200.0,19.0011,19.0681,18.9843,19.0597,43200.0
2012-03-28 14:00:00,22.73,22.74,22.63,22.67,74200.0,19.0513,19.0597,18.9675,19.0011,74200.0
2012-03-28 14:30:00,22.67,22.85,22.67,22.84,66700.0,19.0011,19.1519,19.0011,19.1435,66700.0
2012-03-28 15:00:00,22.83,22.97,22.83,22.95,127100.0,19.1352,19.2525,19.1352,19.2357,127100.0
2012-03-28 15:30:00,22.94,23.17,22.93,23.15,284500.0,19.2274,19.4201,19.219,19.4034,284500.0
2012-03-29 09:30:00,22.91,22.99,22.73,22.86,71200.0,19.2022,19.2693,19.0513,19.1603,71200.0
2012-03-29 10:00:00,22.86,22.96,22.73,22.93,71600.0,19.1603,19.2441,19.0513,19.219,71600.0
2012-03-29 10:30:00,22.92,23.11,22.85,23.11,43700.0,19.2106,19.3698,19.1519,19.3698,43700.0
2012-03-29 11:00:00,23.12,23.13,22.96,23.0,70800.0,19.3782,19.3866,19.2441,19.2777,70800.0
2012-03-29 11:30:00,22.99,23.1,22.96,23.0,55300.0,19.2693,19.3615,19.2441,19.2777,55300.0
2012-03-29 12:00:00,23.02,23.02,22.87,22.95,47000.0,19.2944,19.2944,19.1687,19.2357,47000.0
2012-03-29 12:30:00,22.94,23.14,22.94,23.12,66300.0,19.2274,19.395,19.2274,19.3782,66300.0
2012-03-29 13:00:00,23.11,23.11,23.02,23.09,33500.0,19.3698,19.3698,19.2944,19.3531,33500.0
2012-03-29 13:30:00,23.1,23.18,23.06,23.07,48800.0,19.3615,19.4285,19.3279,19.3363,48800.0
2012-03-29 14:00:00,23.07,23.19,23.05,23.16,71100.0,19.3363,19.4369,19.3196,19.4118,71100.0
2012-03-29 14:30:00,23.17,23.24,23.11,23.21,60000.0,19.4201,19.4788,19.3698,19.4537,60000.0
2012-03-29 15:00:00,23.2,23.35,23.16,23.31,97900.0,19.4453,19.571,19.4118,19.5375,97900.0
2012-03-29 15:30:00,23.3,23.45,23.3,23.43,193300.0,19.5291,19.6548,19.5291,19.6381,193300.0
2012-03-30 09:30:00,23.65,23.66,23.41,23.52,74000.0,19.8225,19.8308,19.6213,19.7135,74000.0
2012-03-30 10:00:00,23.52,23.57,23.21,23.36,58600.0,19.7135,19.7554,19.4537,19.5794,58600.0
2012-03-30 10:30:00,23.37,23.55,23.28,23.51,55200.0,19.5878,19.7386,19.5123,19.7051,55200.0
2012-03-30 11:00:00,23.51,23.6,23.48,23.53,51500.0,19.7051,19.7805,19.68,19.7219,51500.0
2012-03-30 11:30:00,23.54,23.55,23.42,23.47,29400.0,19.7303,19.7386,19.6297,19.6716,29400.0
2012-03-30 12:00:00,23.47,23.47,23.37,23.39,19600.0,19.6716,19.6716,19.5878,19.6045,19600.0
2012-03-30 12:30:00,23.39,23.44,23.31,23.38,30700.0,19.6045,19.6464,19.5375,19.5962,30700.0
2012-03-30 13:00:00,23.38,23.42,23.36,23.39,34300.0,19.5962,19.6297,19.5794,19.6045,34300.0
2012-03-30 13:30:00,23.4,23.42,23.3,23.3,25600.0,19.6129,19.6297,19.5291,19.5291,25600.0
2012-03-30 14:00:00,23.3,23.38,23.28,23.3,20900.0,19.5291,19.5962,19.5123,19.5291,20900.0
2012-03-30 14:30:00,23.3,23.38,23.26,23.26,18800.0,19.5291,19.5962,19.4956,19.4956,18800.0
2012-03-30 15:00:00,23.26,23.27,23.19,23.24,30100.0,19.4956,19.504,19.4369,19.4788,30100.0
2012-03-30 15:30:00,23.23,23.28,23.16,23.17,131500.0,19.4704,19.5123,19.4118,19.4201,131500.0
2012-04-02 09:30:00,23.06,23.12,22.75,22.86,61100.0,19.3279,19.3782,19.0681,19.1603,61100.0
2012-04-02 10:00:00,22.86,23.09,22.86,23.01,46900.0,19.1603,19.3531,19.1603,19.286,46900.0
2012-04-02 10:30:00,23.01,23.06,22.93,23.03,46300.0,19.286,19.3279,19.219,19.3028,46300.0
2012-04-02 11:00:00,23.03,23.13,22.99,23.09,40500.0,19.3028,19.3866,19.2693,19.3531,40500.0
2012-04-02 11:30:00,23.09,23.17,23.04,23.13,35600.0,19.3531,19.4201,19.3112,19.3866,35600.0
2012-04-02 12:00:00,23.13,23.24,23.13,23.22,39400.0,19.3866,19.4788,19.3866,19.462,39400.0
2012-04-02 12:30:00,23.22,23.28,23.18,23.26,30600.0,19.462,19.5123,19.4285,19.4956,30600.0
2012-04-02 13:00:00,23.26,23.26,23.18,23.23,20500.0,19.4956,19.4956,19.4285,19.4704,20500.0
2012-04-02 13:30:00,23.22,23.25,23.19,23.24,29000.0,19.462,19.4872,19.4369,19.4788,29000.0
2012-04-02 14:00:00,23.22,23.38,23.18,23.36,45900.0,19.462,19.5962,19.4285,19.5794,45900.0
2012-04-02 14:30:00,23.36,23.38,23.26,23.32,28200.0,19.5794,19.5962,19.4956,19.5459,28200.0
2012-04-02 15:00:00,23.33,23.4,23.33,23.36,47900.0,19.5542,19.6129,19.5542,19.5794,47900.0
2012-04-02 15:30:00,23.35,23.39,23.18,23.35,304900.0,19.571,19.6045,19.4285,19.571,304900.0
2012-04-03 09:30:00,23.15,23.43,23.0,23.37,43300.0,19.4034,19.6381,19.2777,19.5878,43300.0
2012-04-03 10:00:00,23.37,23.61,23.29,23.61,85100.0,19.5878,19.7889,19.5207,19.7889,85100.0
2012-04-03 10:30:00,23.62,23.8,23.62,23.79,70800.0,19.7973,19.9482,19.7973,19.9398,70800.0
2012-04-03 11:00:00,23.78,23.81,23.69,23.7,60300.0,19.9314,19.9566,19.856,19.8644,60300.0
2012-04-03 11:30:00,23.7,23.79,23.65,23.76,40200.0,19.8644,19.9398,19.8225,19.9147,40200.0
2012-04-03 12:00:00,23.77,23.81,23.7,23.8,38800.0,19.923,19.9566,19.8644,19.9482,38800.0
2012-04-03 12:30:00,23.79,23.82,23.71,23.82,25500.0,19.9398,19.9649,19.8727,19.9649,25500.0
2012-04-03 13:00:00,23.8,23.87,23.77,23.87,47200.0,19.9482,20.0069,19.923,20.0069,47200.0
2012-04-03 13:30:00,23.86,23.93,23.83,23.92,49000.0,19.9985,20.0571,19.9733,20.0488,49000.0
2012-04-03 14:00:00,23.9,23.9,23.72,23.72,101200.0,20.032,20.032,19.8811,19.8811,101200.0
2012-04-03 14:30:00,23.73,23.96,23.67,23.91,119800.0,19.8895,20.0823,19.8392,20.0404,119800.0
2012-04-03 15:00:00,23.91,24.04,23.75,23.75,155100.0,20.0404,20.1493,19.9063,19.9063,155100.0
2012-04-03 15:30:00,23.74,23.88,23.73,23.87,184000.0,19.8979,20.0152,19.8895,20.0069,184000.0
2012-04-04 09:30:00,23.54,23.57,23.25,23.5,67800.0,19.7303,19.7554,19.4872,19.6967,67800.0
2012-04-04 10:00:00,23.49,23.54,23.12,23.18,88800.0,19.6884,19.7303,19.3782,19.4285,88800.0
2012-04-04 10:30:00,23.16,23.17,22.89,22.91,41300.0,19.4118,19.4201,19.1855,19.2022,41300.0
2012-04-04 11:00:00,22.91,23.0,22.86,22.87,30300.0,19.2022,19.2777,19.1603,19.1687,30300.0
2012-04-04 11:30:00,22.88,22.99,22.87,22.96,29800.0,19.1771,19.2693,19.1687,19.2441,29800.0
2012-04-04 12:00:00,22.97,23.02,22.95,23.02,26200.0,19.2525,19.2944,19.2357,19.2944,26200.0
2012-04-04 12:30:00,23.01,23.06,22.99,23.02,19100.0,19.286,19.3279,19.2693,19.2944,19100.0
2012-04-04 13:00:00,23.01,23.03,22.97,23.0,38500.0,19.286,19.3028,19.2525,19.2777,38500.0
2012-04-04 13:30:00,22.99,23.0,22.91,22.98,26500.0,19.2693,19.2777,19.2022,19.2609,26500.0
2012-04-04 14:00:00,22.98,22.98,22.84,22.88,25100.0,19.2609,19.2609,19.1435,19.1771,25100.0
2012-04-04 14:30:00,22.87,22.94,22.85,22.91,31000.0,19.1687,19.2274,19.1519,19.2022,31000.0
2012-04-04 15:00:00,22.88,23.0,22.87,22.88,59300.0,19.1771,19.2777,19.1687,19.1771,59300.0
2012-04-04 15:30:00,22.88,22.92,22.83,22.91,121300.0,19.1771,19.2106,19.1352,19.2022,121300.0
2012-04-05 09:30:00,22.78,22.99,22.71,22.86,19900.0,19.0933,19.2693,19.0346,19.1603,19900.0
2012-04-05 10:00:00,22.87,23.0,22.85,22.87,22100.0,19.1687,19.2777,19.1519,19.1687,22100.0
2012-04-05 10:30:00,22.85,23.0,22.84,23.0,19700.0,19.1519,19.2777,19.1435,19.2777,19700.0
2012-04-05 11:00:00,23.0,23.0,22.91,22.91,30900.0,19.2777,19.2777,19.2022,19.2022,30900.0
2012-04-05 11:30:00,22.91,22.91,22.74,22.8,24400.0,19.2022,19.2022,19.0597,19.11,24400.0
2012-04-05 12:00:00,22.79,22.79,22.68,22.72,28600.0,19.1016,19.1016,19.0094,19.043,28600.0
2012-04-05 12:30:00,22.7,22.71,22.61,22.66,12300.0,19.0262,19.0346,18.9508,18.9927,12300.0
2012-04-05 13:00:00,22.65,22.74,22.61,22.72,49800.0,18.9843,19.0597,18.9508,19.043,49800.0
2012-04-05 13:30:00,22.71,22.74,22.6,22.67,21900.0,19.0346,19.0597,18.9424,19.0011,21900.0
2012-04-05 14:00:00,22.67,22.71,22.63,22.71,28200.0,19.0011,19.0346,18.9675,19.0346,28200.0
2012-04-05 14:30:00,22.7,22.73,22.65,22.72,23700.0,19.0262,19.0513,18.9843,19.043,23700.0
2012-04-05 15:00:00,22.72,22.73,22.61,22.65,32800.0,19.043,19.0513,18.9508,18.9843,32800.0
2012-04-05 15:30:00,22.66,22.7,22.63,22.64,70600.0,18.9927,19.0262,18.9675,18.9759,70600.0
2012-04-09 09:30:00,22.27,22.27,21.94,22.01,74000.0,18.6658,18.6658,18.3892,18.4479,74000.0
2012-04-09 10:00:00,22.0,22.3,22.0,22.17,46500.0,18.4395,18.6909,18.4395,18.582,46500.0
2012-04-09 10:30:00,22.14,22.23,22.12,22.19,36300.0,18.5568,18.6323,18.5401,18.5987,36300.0
2012-04-09 11:00:00,22.19,22.2,22.0,22.05,52200.0,18.5987,18.6071,18.4395,18.4814,52200.0
2012-04-09 11:30:00,22.06,22.08,21.95,22.0,76400.0,18.4898,18.5065,18.3976,18.4395,76400.0
2012-04-09 12:00:00,22.0,22.03,21.94,22.0,23800.0,18.4395,18.4646,18.3892,18.4395,23800.0
2012-04-09 12:30:00,22.0,22.16,21.99,22.11,54200.0,18.4395,18.5736,18.4311,18.5317,54200.0
2012-04-09 13:00:00,22.11,22.12,21.96,21.96,15600.0,18.5317,18.5401,18.406,18.406,15600.0
2012-04-09 13:30:00,21.95,22.02,21.9,21.98,48300.0,18.3976,18.4563,18.3557,18.4227,48300.0
2012-04-09 14:00:00,21.98,22.0,21.9,21.98,22300.0,18.4227,18.4395,18.3557,18.4227,22300.0
2012-04-09 14:30:00,21.97,22.08,21.97,22.04,28800.0,18.4143,18.5065,18.4143,18.473,28800.0
2012-04-09 15:00:00,22.04,22.06,21.95,21.96,54400.0,18.473,18.4898,18.3976,18.406,54400.0
2012-04-09 15:30:00,21.96,21.99,21.93,21.98,174300.0,18.406,18.4311,18.3808,18.4227,174300.0
2012-04-10 09:30:00,21.9,21.98,21.8,21.86,32800.0,18.3557,18.4227,18.2719,18.3222,32800.0
2012-04-10 10:00:00,21.82,21.82,21.54,21.68,32600.0,18.2886,18.2886,18.0539,18.1713,32600.0
2012-04-10 10:30:00,21.67,21.67,21.46,21.5,29500.0,18.1629,18.1629,17.9869,18.0204,29500.0
2012-04-10 11:00:00,21.51,21.59,21.4,21.4,35100.0,18.0288,18.0958,17.9366,17.9366,35100.0
2012-04-10 11:30:00,21.41,21.41,21.09,21.14,64100.0,17.945,17.945,17.6768,17.7187,64100.0
2012-04-10 12:00:00,21.15,21.21,21.0,21.19,97900.0,17.7271,17.7773,17.6013,17.7606,97900.0
2012-04-10 12:30:00,21.19,21.34,21.18,21.34,49600.0,17.7606,17.8863,17.7522,17.8863,49600.0
2012-04-10 13:00:00,21.34,21.37,21.25,21.32,63700.0,17.8863,17.9115,17.8109,17.8695,63700.0
2012-04-10 13:30:00,21.34,21.53,21.29,21.41,65800.0,17.8863,18.0456,17.8444,17.945,65800.0
2012-04-10 14:00:00,21.42,21.45,21.33,21.43,58800.0,17.9534,17.9785,17.8779,17.9617,58800.0
2012-04-10 14:30:00,21.43,21.44,21.34,21.41,48600.0,17.9617,17.9701,17.8863,17.945,48600.0
2012-04-10 15:00:00,21.41,21.45,21.4,21.44,116600.0,17.945,17.9785,17.9366,17.9701,116600.0
2012-04-10 15:30:00,21.44,21.5,21.4,21.41,170200.0,17.9701,18.0204,17.9366,17.945,170200.0
2012-04-11 09:30:00,21.7,21.92,21.35,21.37,72000.0,18.188,18.3724,17.8947,17.9115,72000.0
2012-04-11 10:00:00,21.38,21.48,21.33,21.45,53700.0,17.9198,18.0037,17.8779,17.9785,53700.0
2012-04-11 10:30:00,21.46,21.61,21.46,21.54,60600.0,17.9869,18.1126,17.9869,18.0539,60600.0
2012-04-11 11:00:00,21.54,21.57,21.42,21.47,33200.0,18.0539,18.0791,17.9534,17.9953,33200.0
2012-04-11 11:30:00,21.46,21.54,21.45,21.48,24300.0,17.9869,18.0539,17.9785,18.0037,24300.0
2012-04-11 12:00:00,21.48,21.53,21.44,21.49,20600.0,18.0037,18.0456,17.9701,18.012,20600.0
2012-04-11 12:30:00,21.48,21.58,21.48,21.55,16300.0,18.0037,18.0875,18.0037,18.0623,16300.0
2012-04-11 13:00:00,21.55,21.58,21.48,21.5,19600.0,18.0623,18.0875,18.0037,18.0204,19600.0
2012-04-11 13:30:00,21.5,21.53,21.47,21.5,15200.0,18.0204,18.0456,17.9953,18.0204,15200.0
2012-04-11 14:00:00,21.49,21.52,21.44,21.47,27700.0,18.012,18.0372,17.9701,17.9953,27700.0
2012-04-11 14:30:00,21.47,21.5,21.42,21.44,33200.0,17.9953,18.0204,17.9534,17.9701,33200.0
2012-04-11 15:00:00,21.45,21.49,21.39,21.4,63600.0,17.9785,18.012,17.9282,17.9366,63600.0
2012-04-11 15:30:00,21.41,21.44,21.35,21.44,95900.0,17.945,17.9701,17.8947,17.9701,95900.0
2012-04-12 09:30:00,21.4,21.96,21.4,21.82,44200.0,17.9366,18.406,17.9366,18.2886,44200.0
2012-04-12 10:00:00,21.86,21.94,21.8,21.92,34000.0,18.3222,18.3892,18.2719,18.3724,34000.0
2012-04-12 10:30:00,21.93,22.17,21.93,22.14,36000.0,18.3808,18.582,18.3808,18.5568,36000.0
2012-04-12 11:00:00,22.14,22.23,22.13,22.14,28300.0,18.5568,18.6323,18.5485,18.5568,28300.0
2012-04-12 11:30:00,22.14,22.15,22.08,22.12,27500.0,18.5568,18.5652,18.5065,18.5401,27500.0
2012-04-12 12:00:00,22.13,22.13,22.05,22.08,34100.0,18.5485,18.5485,18.4814,18.5065,34100.0
2012-04-12 12:30:00,22.08,22.1,22.05,22.05,25900.0,18.5065,18.5233,18.4814,18.4814,25900.0
2012-04-12 13:00:00,22.04,22.08,21.98,22.01,29000.0,18.473,18.5065,18.4227,18.4479,29000.0
2012-04-12 13:30:00,22.01,22.02,21.91,21.94,25400.0,18.4479,18.4563,18.3641,18.3892,25400.0
2012-04-12 14:00:00,21.94,21.98,21.92,21.93,21700.0,18.3892,18.4227,18.3724,18.3808,21700.0
2012-04-12 14:30:00,21.94,22.02,21.92,22.01,20600.0,18.3892,18.4563,18.3724,18.4479,20600.0
2012-04-12 15:00:00,22.0,22.05,21.96,22.01,67700.0,18.4395,18.4814,18.406,18.4479,67700.0
2012-04-12 15:30:00,22.01,22.06,21.98,22.02,83800.0,18.4479,18.4898,18.4227,18.4563,83800.0
2012-04-13 09:30:00,21.85,21.96,21.57,21.68,49300.0,18.3138,18.406,18.0791,18.1713,49300.0
2012-04-13 10:00:00,21.69,21.73,21.47,21.51,45800.0,18.1797,18.2132,17.9953,18.0288,45800.0
2012-04-13 10:30:00,21.51,21.57,21.4,21.55,40500.0,18.0288,18.0791,17.9366,18.0623,40500.0
2012-04-13 11:00:00,21.56,21.61,21.5,21.55,20700.0,18.0707,18.1126,18.0204,18.0623,20700.0
2012-04-13 11:30:00,21.54,21.62,21.5,21.52,14000.0,18.0539,18.121,18.0204,18.0372,14000.0
2012-04-13 12:00:00,21.53,21.55,21.42,21.43,12500.0,18.0456,18.0623,17.9534,17.9617,12500.0
2012-04-13 12:30:00,21.42,21.46,21.42,21.46,16600.0,17.9534,17.9869,17.9534,17.9869,16600.0
2012-04-13 13:00:00,21.46,21.55,21.45,21.53,13900.0,17.9869,18.0623,17.9785,18.0456,13900.0
2012-04-13 13:30:00,21.54,21.61,21.52,21.53,13300.0,18.0539,18.1126,18.0372,18.0456,13300.0
2012-04-13 14:00:00,21.53,21.63,21.51,21.57,17600.0,18.0456,18.1294,18.0288,18.0791,17600.0
2012-04-13 14:30:00,21.56,21.57,21.48,21.5,26600.0,18.0707,18.0791,18.0037,18.0204,26600.0
2012-04-13 15:00:00,21.49,21.53,21.47,21.47,23000.0,18.012,18.0456,17.9953,17.9953,23000.0
2012-04-13 15:30:00,21.48,21.51,21.4,21.43,83400.0,18.0037,18.0288,17.9366,17.9617,83400.0
2012-04-16 09:30:00,21.61,21.76,21.33,21.37,43700.0,18.1126,18.2383,17.8779,17.9115,43700.0
2012-04-16 10:00:00,21.36,21.38,21.15,21.27,56600.0,17.9031,17.9198,17.7271,17.8276,56600.0
2012-04-16 10:30:00,21.25,21.47,21.2,21.39,24300.0,17.8109,17.9953,17.769,17.9282,24300.0
2012-04-16 11:00:00,21.39,21.43,21.27,21.28,30800.0,17.9282,17.9617,17.8276,17.836,30800.0
2012-04-16 11:30:00,21.27,21.28,21.16,21.2,35000.0,17.8276,17.836,17.7354,17.769,35000.0
2012-04-16 12:00:00,21.22,21.29,21.17,21.28,24600.0,17.7857,17.8444,17.7438,17.836,24600.0
2012-04-16 12:30:00,21.28,21.4,21.21,21.4,15000.0,17.836,17.9366,17.7773,17.9366,15000.0
2012-04-16 13:00:00,21.4,21.46,21.35,21.4,23800.0,17.9366,17.9869,17.8947,17.9366,23800.0
2012-04-16 13:30:00,21.42,21.57,21.36,21.52,20400.0,17.9534,18.0791,17.9031,18.0372,20400.0
2012-04-16 14:00:00,21.52,21.52,21.34,21.39,20900.0,18.0372,18.0372,17.8863,17.9282,20900.0
2012-04-16 14:30:00,21.38,21.43,21.36,21.39,22100.0,17.9198,17.9617,17.9031,17.9282,22100.0
2012-04-16 15:00:00,21.39,21.41,21.32,21.39,40100.0,17.9282,17.945,17.8695,17.9282,40100.0
2012-04-16 15:30:00,21.38,21.48,21.36,21.43,144400.0,17.9198,18.0037,17.9031,17.9617,144400.0
2012-04-17 09:30:00,21.59,21.83,21.59,21.73,28400.0,18.0958,18.297,18.0958,18.2132,28400.0
2012-04-17 10:00:00,21.77,22.01,21.66,21.93,37500.0,18.2467,18.4479,18.1545,18.3808,37500.0
2012-04-17 10:30:00,21.94,22.08,21.94,22.05,21300.0,18.3892,18.5065,18.3892,18.4814,21300.0
2012-04-17 11:00:00,22.05,22.14,21.98,21.99,38900.0,18.4814,18.5568,18.4227,18.4311,38900.0
2012-04-17 11:30:00,22.0,22.02,21.92,21.98,24200.0,18.4395,18.4563,18.3724,18.4227,24200.0
2012-04-17 12:00:00,21.97,22.06,21.97,22.06,32300.0,18.4143,18.4898,18.4143,18.4898,32300.0
2012-04-17 12:30:00,22.06,22.14,22.0,22.11,51300.0,18.4898,18.5568,18.4395,18.5317,51300.0
2012-04-17 13:00:00,22.11,22.14,22.08,22.14,23500.0,18.5317,18.5568,18.5065,18.5568,23500.0
2012-04-17 13:30:00,22.14,22.17,22.1,22.16,22400.0,18.5568,18.582,18.5233,18.5736,22400.0
2012-04-17 14:00:00,22.16,22.24,22.16,22.23,26900.0,18.5736,18.6407,18.5736,18.6323,26900.0
2012-04-17 14:30:00,22.25,22.26,22.16,22.19,37300.0,18.649,18.6574,18.5736,18.5987,37300.0
2012-04-17 15:00:00,22.18,22.2,22.14,22.18,41200.0,18.5904,18.6071,18.5568,18.5904,41200.0
2012-04-17 15:30:00,22.17,22.18,22.05,22.07,53900.0,18.582,18.5904,18.4814,18.4982,53900.0
2012-04-18 09:30:00,21.97,22.29,21.9,22.25,38700.0,18.4143,18.6826,18.3557,18.649,38700.0
2012-04-18 10:00:00,22.24,22.25,22.0,22.02,40900.0,18.6407,18.649,18.4395,18.4563,40900.0
2012-04-18 10:30:00,22.01,22.09,21.94,22.04,26400.0,18.4479,18.5149,18.3892,18.473,26400.0
2012-04-18 11:00:00,22.03,22.04,21.86,21.9,25600.0,18.4646,18.473,18.3222,18.3557,25600.0
2012-04-18 11:30:00,21.91,22.17,21.9,22.16,62500.0,18.3641,18.582,18.3557,18.5736,62500.0
2012-04-18 12:00:00,22.16,22.17,22.06,22.07,20000.0,18.5736,18.582,18.4898,18.4982,20000.0
2012-04-18 12:30:00,22.07,22.21,22.07,22.17,33900.0,18.4982,18.6155,18.4982,18.582,33900.0
2012-04-18 13:00:00,22.16,22.19,22.12,22.14,18200.0,18.5736,18.5987,18.5401,18.5568,18200.0
2012-04-18 13:30:00,22.14,22.17,22.06,22.12,31800.0,18.5568,18.582,18.4898,18.5401,31800.0
2012-04-18 14:00:00,22.11,22.23,22.1,22.19,28600.0,18.5317,18.6323,18.5233,18.5987,28600.0
2012-04-18 14:30:00,22.19,22.22,22.15,22.21,26100.0,18.5987,18.6239,18.5652,18.6155,26100.0
2012-04-18 15:00:00,22.22,22.3,22.22,22.26,72500.0,18.6239,18.6909,18.6239,18.6574,72500.0
2012-04-18 15:30:00,22.26,22.52,22.26,22.44,248600.0,18.6574,18.8753,18.6574,18.8083,248600.0
2012-04-19 09:30:00,22.37,22.97,22.37,22.97,83900.0,18.7496,19.2525,18.7496,19.2525,83900.0
2012-04-19 10:00:00,22.96,22.97,22.58,22.9,114400.0,19.2441,19.2525,18.9256,19.1938,114400.0
2012-04-19 10:30:00,22.91,23.27,22.91,23.18,92100.0,19.2022,19.504,19.2022,19.4285,92100.0
2012-04-19 11:00:00,23.16,23.23,22.98,23.0,71400.0,19.4118,19.4704,19.2609,19.2777,71400.0
2012-04-19 11:30:00,23.0,23.12,22.89,23.08,68500.0,19.2777,19.3782,19.1855,19.3447,68500.0
2012-04-19 12:00:00,23.06,23.07,22.89,23.02,64700.0,19.3279,19.3363,19.1855,19.2944,64700.0
2012-04-19 12:30:00,23.0,23.1,22.98,23.02,41200.0,19.2777,19.3615,19.2609,19.2944,41200.0
2012-04-19 13:00:00,23.01,23.03,22.89,22.94,50100.0,19.286,19.3028,19.1855,19.2274,50100.0
2012-04-19 13:30:00,22.94,22.96,22.76,22.76,41000.0,19.2274,19.2441,19.0765,19.0765,41000.0
2012-04-19 14:00:00,22.77,22.82,22.67,22.68,86600.0,19.0849,19.1268,19.0011,19.0094,86600.0
2012-04-19 14:30:00,22.68,22.85,22.67,22.81,109400.0,19.0094,19.1519,19.0011,19.1184,109400.0
2012-04-19 15:00:00,22.81,22.95,22.8,22.91,144200.0,19.1184,19.2357,19.11,19.2022,144200.0
2012-04-19 15:30:00,22.91,23.0,22.88,22.98,219300.0,19.2022,19.2777,19.1771,19.2609,219300.0
2012-04-20 09:30:00,23.11,23.26,22.9,23.05,76100.0,19.3698,19.4956,19.1938,19.3196,76100.0
2012-04-20 10:00:00,23.07,23.08,22.96,23.0,74800.0,19.3363,19.3447,19.2441,19.2777,74800.0
2012-04-20 10:30:00,23.03,23.14,23.02,23.03,50400.0,19.3028,19.395,19.2944,19.3028,50400.0
2012-04-20 11:00:00,23.04,23.07,22.96,23.01,29500.0,19.3112,19.3363,19.2441,19.286,29500.0
2012-04-20 11:30:00,23.02,23.05,23.0,23.05,20400.0,19.2944,19.3196,19.2777,19.3196,20400.0
2012-04-20 12:00:00,23.04,23.06,22.99,23.03,22200.0,19.3112,19.3279,19.2693,19.3028,22200.0
2012-04-20 12:30:00,23.02,23.04,22.99,23.03,23800.0,19.2944,19.3112,19.2693,19.3028,23800.0
2012-04-20 13:00:00,23.01,23.04,23.0,23.0,31900.0,19.286,19.3112,19.2777,19.2777,31900.0
2012-04-20 13:30:00,23.01,23.02,22.93,22.97,81900.0,19.286,19.2944,19.219,19.2525,81900.0
2012-04-20 14:00:00,22.98,23.04,22.9,23.04,47800.0,19.2609,19.3112,19.1938,19.3112,47800.0
2012-04-20 14:30:00,23.04,23.04,22.91,22.99,67800.0,19.3112,19.3112,19.2022,19.2693,67800.0
2012-04-20 15:00:00,23.0,23.0,22.8,22.83,48500.0,19.2777,19.2777,19.11,19.1352,48500.0
2012-04-20 15:30:00,22.82,22.85,22.75,22.75,95000.0,19.1268,19.1519,19.0681,19.0681,95000.0
2012-04-23 09:30:00,22.3,22.3,22.08,22.12,46600.0,18.6909,18.6909,18.5065,18.5401,46600.0
2012-04-23 10:00:00,22.08,22.11,21.85,21.91,39900.0,18.5065,18.5317,18.3138,18.3641,39900.0
2012-04-23 10:30:00,21.9,21.94,21.82,21.9,33500.0,18.3557,18.3892,18.2886,18.3557,33500.0
2012-04-23 11:00:00,21.91,22.15,21.89,22.1,42800.0,18.3641,18.5652,18.3473,18.5233,42800.0
2012-04-23 11:30:00,22.1,22.14,22.08,22.13,17000.0,18.5233,18.5568,18.5065,18.5485,17000.0
2012-04-23 12:00:00,22.12,22.15,22.1,22.14,16000.0,18.5401,18.5652,18.5233,18.5568,16000.0
2012-04-23 12:30:00,22.13,22.15,22.09,22.11,18600.0,18.5485,18.5652,18.5149,18.5317,18600.0
2012-04-23 13:00:00,22.11,22.19,22.09,22.12,21500.0,18.5317,18.5987,18.5149,18.5401,21500.0
2012-04-23 13:30:00,22.13,22.14,22.08,22.11,43400.0,18.5485,18.5568,18.5065,18.5317,43400.0
2012-04-23 14:00:00,22.1,22.2,22.04,22.14,31900.0,18.5233,18.6071,18.473,18.5568,31900.0
2012-04-23 14:30:00,22.14,22.15,22.04,22.04,37200.0,18.5568,18.5652,18.473,18.473,37200.0
2012-04-23 15:00:00,22.03,22.07,21.96,22.01,45400.0,18.4646,18.4982,18.406,18.4479,45400.0
2012-04-23 15:30:00,22.01,22.06,21.99,22.06,150900.0,18.4479,18.4898,18.4311,18.4898,150900.0
2012-04-24 09:30:00,22.13,22.17,22.0,22.14,19600.0,18.5485,18.582,18.4395,18.5568,19600.0
2012-04-24 10:00:00,22.13,22.32,22.08,22.27,35000.0,18.5485,18.7077,18.5065,18.6658,35000.0
2012-04-24 10:30:00,22.3,22.3,22.2,22.24,15600.0,18.6909,18.6909,18.6071,18.6407,15600.0
2012-04-24 11:00:00,22.25,22.37,22.19,22.36,22700.0,18.649,18.7496,18.5987,18.7412,22700.0
2012-04-24 11:30:00,22.37,22.4,22.33,22.37,12700.0,18.7496,18.7748,18.7161,18.7496,12700.0
2012-04-24 12:00:00,22.37,22.48,22.37,22.46,27000.0,18.7496,18.8418,18.7496,18.825,27000.0
2012-04-24 12:30:00,22.46,22.46,22.39,22.4,14000.0,18.825,18.825,18.7664,18.7748,14000.0
2012-04-24 13:00:00,22.4,22.4,22.36,22.36,14400.0,18.7748,18.7748,18.7412,18.7412,14400.0
2012-04-24 13:30:00,22.36,22.38,22.24,22.25,16700.0,18.7412,18.758,18.6407,18.649,16700.0
2012-04-24 14:00:00,22.24,22.24,22.09,22.13,14900.0,18.6407,18.6407,18.5149,18.5485,14900.0
2012-04-24 14:30:00,22.12,22.21,22.12,22.19,28300.0,18.5401,18.6155,18.5401,18.5987,28300.0
2012-04-24 15:00:00,22.19,22.21,22.14,22.15,51700.0,18.5987,18.6155,18.5568,18.5652,51700.0
2012-04-24 15:30:00,22.15,22.2,22.15,22.2,76700.0,18.5652,18.6071,18.5652,18.6071,76700.0
2012-04-25 09:30:00,22.49,22.63,22.33,22.54,42400.0,18.8502,18.9675,18.7161,18.8921,42400.0
2012-04-25 10:00:00,22.55,22.6,22.4,22.59,47300.0,18.9005,18.9424,18.7748,18.934,47300.0
2012-04-25 10:30:00,22.59,22.59,22.51,22.54,46300.0,18.934,18.934,18.867,18.8921,46300.0
2012-04-25 11:00:00,22.54,22.58,22.5,22.54,67400.0,18.8921,18.9256,18.8586,18.8921,67400.0
2012-04-25 11:30:00,22.55,22.56,22.4,22.44,37100.0,18.9005,18.9089,18.7748,18.8083,37100.0
2012-04-25 12:00:00,22.43,22.54,22.42,22.54,37600.0,18.7999,18.8921,18.7915,18.8921,37600.0
2012-04-25 12:30:00,22.54,22.58,22.44,22.58,43200.0,18.8921,18.9256,18.8083,18.9256,43200.0
2012-04-25 13:00:00,22.58,22.65,22.54,22.57,28600.0,18.9256,18.9843,18.8921,18.9172,28600.0
2012-04-25 13:30:00,22.57,22.63,22.54,22.55,41500.0,18.9172,18.9675,18.8921,18.9005,41500.0
2012-04-25 14:00:00,22.55,22.76,22.51,22.72,88800.0,18.9005,19.0765,18.867,19.043,88800.0
2012-04-25 14:30:00,22.73,22.76,22.65,22.75,54700.0,19.0513,19.0765,18.9843,19.0681,54700.0
2012-04-25 15:00:00,22.75,22.86,22.7,22.83,76100.0,19.0681,19.1603,19.0262,19.1352,76100.0
2012-04-25 15:30:00,22.83,22.97,22.81,22.9,151800.0,19.1352,19.2525,19.1184,19.1938,151800.0
2012-04-26 09:30:00,23.15,23.56,23.14,23.26,75400.0,19.4034,19.747,19.395,19.4956,75400.0
2012-04-26 10:00:00,23.28,23.49,23.2,23.29,58100.0,19.5123,19.6884,19.4453,19.5207,58100.0
2012-04-26 10:30:00,23.29,23.56,23.23,23.51,64900.0,19.5207,19.747,19.4704,19.7051,64900.0
2012-04-26 11:00:00,23.51,23.55,23.35,23.45,50600.0,19.7051,19.7386,19.571,19.6548,50600.0
2012-04-26 11:30:00,23.44,23.44,23.21,23.24,45300.0,19.6464,19.6464,19.4537,19.4788,45300.0
2012-04-26 12:00:00,23.24,23.33,23.23,23.25,20000.0,19.4788,19.5542,19.4704,19.4872,20000.0
2012-04-26 12:30:00,23.25,23.44,23.25,23.39,71300.0,19.4872,19.6464,19.4872,19.6045,71300.0
2012-04-26 13:00:00,23.4,23.4,23.27,23.28,19300.0,19.6129,19.6129,19.504,19.5123,19300.0
2012-04-26 13:30:00,23.3,23.42,23.27,23.37,20300.0,19.5291,19.6297,19.504,19.5878,20300.0
2012-04-26 14:00:00,23.38,23.42,23.31,23.41,25200.0,19.5962,19.6297,19.5375,19.6213,25200.0
2012-04-26 14:30:00,23.41,23.43,23.37,23.4,20100.0,19.6213,19.6381,19.5878,19.6129,20100.0
2012-04-26 15:00:00,23.4,23.4,23.28,23.35,58000.0,19.6129,19.6129,19.5123,19.571,58000.0
2012-04-26 15:30:00,23.36,23.43,23.34,23.38,132200.0,19.5794,19.6381,19.5626,19.5962,132200.0
2012-04-27 09:30:00,23.67,23.79,23.52,23.55,64300.0,19.8392,19.9398,19.7135,19.7386,64300.0
2012-04-27 10:00:00,23.53,23.55,23.23,23.4,50100.0,19.7219,19.7386,19.4704,19.6129,50100.0
2012-04-27 10:30:00,23.38,23.49,23.36,23.49,61400.0,19.5962,19.6884,19.5794,19.6884,61400.0
2012-04-27 11:00:00,23.49,23.5,23.41,23.44,16100.0,19.6884,19.6967,19.6213,19.6464,16100.0
2012-04-27 11:30:00,23.44,23.45,23.28,23.37,84600.0,19.6464,19.6548,19.5123,19.5878,84600.0
2012-04-27 12:00:00,23.35,23.5,23.35,23.49,80700.0,19.571,19.6967,19.571,19.6884,80700.0
2012-04-27 12:30:00,23.48,23.49,23.33,23.46,120500.0,19.68,19.6884,19.5542,19.6632,120500.0
2012-04-27 13:00:00,23.46,23.49,23.43,23.49,24500.0,19.6632,19.6884,19.6381,19.6884,24500.0
2012-04-27 13:30:00,23.49,23.63,23.48,23.56,35000.0,19.6884,19.8057,19.68,19.747,35000.0
2012-04-27 14:00:00,23.57,23.58,23.49,23.52,40200.0,19.7554,19.7638,19.6884,19.7135,40200.0
2012-04-27 14:30:00,23.5,23.59,23.47,23.58,42100.0,19.6967,19.7722,19.6716,19.7638,42100.0
2012-04-27 15:00:00,23.58,23.68,23.56,23.68,61700.0,19.7638,19.8476,19.747,19.8476,61700.0
2012-04-27 15:30:00,23.68,23.77,23.67,23.74,147700.0,19.8476,19.923,19.8392,19.8979,147700.0
2012-04-30 09:30:00,23.7,23.7,23.2,23.22,26700.0,19.8644,19.8644,19.4453,19.462,26700.0
2012-04-30 10:00:00,23.24,23.26,23.13,23.19,26900.0,19.4788,19.4956,19.3866,19.4369,26900.0
2012-04-30 10:30:00,23.19,23.2,23.02,23.05,21400.0,19.4369,19.4453,19.2944,19.3196,21400.0
2012-04-30 11:00:00,23.07,23.07,22.9,22.94,33600.0,19.3363,19.3363,19.1938,19.2274,33600.0
2012-04-30 11:30:00,22.93,22.94,22.82,22.87,37000.0,19.219,19.2274,19.1268,19.1687,37000.0
2012-04-30 12:00:00,22.86,22.88,22.75,22.8,29100.0,19.1603,19.1771,19.0681,19.11,29100.0
2012-04-30 12:30:00,22.8,22.83,22.71,22.8,30500.0,19.11,19.1352,19.0346,19.11,30500.0
2012-04-30 13:00:00,22.79,22.84,22.75,22.8,23000.0,19.1016,19.1435,19.0681,19.11,23000.0
2012-04-30 13:30:00,22.8,22.86,22.75,22.86,37900.0,19.11,19.1603,19.0681,19.1603,37900.0
2012-04-30 14:00:00,22.86,22.87,22.78,22.8,67000.0,19.1603,19.1687,19.0933,19.11,67000.0
2012-04-30 14:30:00,22.8,22.8,22.67,22.73,76300.0,19.11,19.11,19.0011,19.0513,76300.0
2012-04-30 15:00:00,22.73,22.77,22.68,22.75,108200.0,19.0513,19.0849,19.0094,19.0681,108200.0
2012-04-30 15:30:00,22.74,22.94,22.74,22.84,156200.0,19.0597,19.2274,19.0597,19.1435,156200.0
2012-05-01 09:30:00,22.85,23.06,22.74,22.75,36500.0,19.1519,19.3279,19.0597,19.0681,36500.0
2012-05-01 10:00:00,22.79,23.28,22.79,23.25,38700.0,19.1016,19.5123,19.1016,19.4872,38700.0
2012-05-01 10:30:00,23.27,23.34,23.19,23.24,100400.0,19.504,19.5626,19.4369,19.4788,100400.0
2012-05-01 11:00:00,23.24,23.27,23.17,23.17,98900.0,19.4788,19.504,19.4201,19.4201,98900.0
2012-05-01 11:30:00,23.17,23.3,23.17,23.27,41900.0,19.4201,19.5291,19.4201,19.504,41900.0
2012-05-01 12:00:00,23.27,23.34,23.19,23.33,66900.0,19.504,19.5626,19.4369,19.5542,66900.0
2012-05-01 12:30:00,23.33,23.45,23.32,23.44,68500.0,19.5542,19.6548,19.5459,19.6464,68500.0
2012-05-01 13:00:00,23.44,23.45,23.32,23.33,26800.0,19.6464,19.6548,19.5459,19.5542,26800.0
2012-05-01 13:30:00,23.32,23.33,23.28,23.3,40200.0,19.5459,19.5542,19.5123,19.5291,40200.0
2012-05-01 14:00:00,23.3,23.34,23.25,23.32,26600.0,19.5291,19.5626,19.4872,19.5459,26600.0
2012-05-01 14:30:00,23.32,23.36,23.3,23.33,23600.0,19.5459,19.5794,19.5291,19.5542,23600.0
2012-05-01 15:00:00,23.33,23.34,23.29,23.32,35800.0,19.5542,19.5626,19.5207,19.5459,35800.0
2012-05-01 15:30:00,23.33,23.42,23.26,23.35,152500.0,19.5542,19.6297,19.4956,19.571,152500.0
2012-05-02 09:30:00,23.09,23.11,22.8,22.94,85700.0,19.3531,19.3698,19.11,19.2274,85700.0
2012-05-02 10:00:00,22.94,23.02,22.75,22.75,71500.0,19.2274,19.2944,19.0681,19.0681,71500.0
2012-05-02 10:30:00,22.76,22.89,22.72,22.86,22700.0,19.0765,19.1855,19.043,19.1603,22700.0
2012-05-02 11:00:00,22.86,23.02,22.85,22.95,87900.0,19.1603,19.2944,19.1519,19.2357,87900.0
2012-05-02 11:30:00,22.95,22.98,22.85,22.87,104400.0,19.2357,19.2609,19.1519,19.1687,104400.0
2012-05-02 12:00:00,22.88,23.09,22.85,23.09,29100.0,19.1771,19.3531,19.1519,19.3531,29100.0
2012-05-02 12:30:00,23.06,23.17,23.06,23.17,24500.0,19.3279,19.4201,19.3279,19.4201,24500.0
2012-05-02 13:00:00,23.18,23.28,23.18,23.21,21700.0,19.4285,19.5123,19.4285,19.4537,21700.0
2012-05-02 13:30:00,23.21,23.41,23.19,23.4,30900.0,19.4537,19.6213,19.4369,19.6129,30900.0
2012-05-02 14:00:00,23.4,23.57,23.39,23.55,47800.0,19.6129,19.7554,19.6045,19.7386,47800.0
2012-05-02 14:30:00,23.55,23.66,23.52,23.63,143900.0,19.7386,19.8308,19.7135,19.8057,143900.0
2012-05-02 15:00:00,23.63,23.64,23.52,23.61,40000.0,19.8057,19.8141,19.7135,19.7889,40000.0
2012-05-02 15:30:00,23.61,23.72,23.6,23.68,125400.0,19.7889,19.8811,19.7805,19.8476,125400.0
2012-05-03 09:30:00,23.66,23.66,23.48,23.61,72500.0,19.8308,19.8308,19.68,19.7889,72500.0
2012-05-03 10:00:00,23.61,23.65,23.52,23.54,148400.0,19.7889,19.8225,19.7135,19.7303,148400.0
2012-05-03 10:30:00,23.53,23.77,23.51,23.75,67300.0,19.7219,19.923,19.7051,19.9063,67300.0
2012-05-03 11:00:00,23.75,23.76,23.65,23.67,34800.0,19.9063,19.9147,19.8225,19.8392,34800.0
2012-05-03 11:30:00,23.68,23.69,23.59,23.63,108600.0,19.8476,19.856,19.7722,19.8057,108600.0
2012-05-03 12:00:00,23.64,23.65,23.5,23.52,37500.0,19.8141,19.8225,19.6967,19.7135,37500.0
2012-05-03 12:30:00,23.52,23.58,23.49,23.5,48700.0,19.7135,19.7638,19.6884,19.6967,48700.0
2012-05-03 13:00:00,23.49,23.52,23.45,23.46,35900.0,19.6884,19.7135,19.6548,19.6632,35900.0
2012-05-03 13:30:00,23.45,23.47,23.34,23.43,83200.0,19.6548,19.6716,19.5626,19.6381,83200.0
2012-05-03 14:00:00,23.43,23.5,23.34,23.35,54700.0,19.6381,19.6967,19.5626,19.571,54700.0
2012-05-03 14:30:00,23.33,23.33,23.16,23.17,32900.0,19.5542,19.5542,19.4118,19.4201,32900.0
2012-05-03 15:00:00,23.18,23.38,23.18,23.36,55300.0,19.4285,19.5962,19.4285,19.5794,55300.0
2012-05-03 15:30:00,23.36,23.38,23.25,23.27,170500.0,19.5794,19.5962,19.4872,19.504,170500.0
2012-05-04 09:30:00,23.32,23.37,23.01,23.03,103300.0,19.5459,19.5878,19.286,19.3028,103300.0
2012-05-04 10:00:00,23.01,23.02,22.83,22.85,41100.0,19.286,19.2944,19.1352,19.1519,41100.0
2012-05-04 10:30:00,22.83,22.85,22.7,22.7,26100.0,19.1352,19.1519,19.0262,19.0262,26100.0
2012-05-04 11:00:00,22.69,22.71,22.58,22.61,38000.0,19.0178,19.0346,18.9256,18.9508,38000.0
2012-05-04 11:30:00,22.6,22.64,22.44,22.48,39800.0,18.9424,18.9759,18.8083,18.8418,39800.0
2012-05-04 12:00:00,22.49,22.51,22.45,22.47,20200.0,18.8502,18.867,18.8167,18.8334,20200.0
2012-05-04 12:30:00,22.47,22.5,22.42,22.49,31800.0,18.8334,18.8586,18.7915,18.8502,31800.0
2012-05-04 13:00:00,22.5,22.62,22.5,22.6,25000.0,18.8586,18.9592,18.8586,18.9424,25000.0
2012-05-04 13:30:00,22.6,22.7,22.59,22.7,25600.0,18.9424,19.0262,18.934,19.0262,25600.0
2012-05-04 14:00:00,22.69,22.7,22.59,22.66,47000.0,19.0178,19.0262,18.934,18.9927,47000.0
2012-05-04 14:30:00,22.66,22.67,22.57,22.66,46800.0,18.9927,19.0011,18.9172,18.9927,46800.0
2012-05-04 15:00:00,22.67,22.79,22.66,22.79,91300.0,19.0011,19.1016,18.9927,19.1016,91300.0
2012-05-04 15:30:00,22.79,22.98,22.78,22.96,231900.0,19.1016,19.2609,19.0933,19.2441,231900.0
2012-05-07 09:30:00,22.81,22.97,22.71,22.85,43500.0,19.1184,19.2525,19.0346,19.1519,43500.0
2012-05-07 10:00:00,22.88,22.91,22.77,22.8,97700.0,19.1771,19.2022,19.0849,19.11,97700.0
2012-05-07 10:30:00,22.81,22.92,22.81,22.89,65400.0,19.1184,19.2106,19.1184,19.1855,65400.0
2012-05-07 11:00:00,22.89,23.08,22.88,22.99,136400.0,19.1855,19.3447,19.1771,19.2693,136400.0
2012-05-07 11:30:00,22.98,23.0,22.93,22.94,31300.0,19.2609,19.2777,19.219,19.2274,31300.0
2012-05-07 12:00:00,22.95,22.99,22.89,22.89,36000.0,19.2357,19.2693,19.1855,19.1855,36000.0
2012-05-07 12:30:00,22.9,22.96,22.89,22.89,42200.0,19.1938,19.2441,19.1855,19.1855,42200.0
2012-05-07 13:00:00,22.89,23.0,22.87,22.91,40300.0,19.1855,19.2777,19.1687,19.2022,40300.0
2012-05-07 13:30:00,22.9,23.04,22.9,23.01,41300.0,19.1938,19.3112,19.1938,19.286,41300.0
2012-05-07 14:00:00,23.02,23.05,22.99,23.01,30400.0,19.2944,19.3196,19.2693,19.286,30400.0
2012-05-07 14:30:00,23.01,23.02,22.94,22.97,40700.0,19.286,19.2944,19.2274,19.2525,40700.0
2012-05-07 15:00:00,22.97,22.97,22.86,22.87,69300.0,19.2525,19.2525,19.1603,19.1687,69300.0
2012-05-07 15:30:00,22.87,22.88,22.81,22.85,126400.0,19.1687,19.1771,19.1184,19.1519,126400.0
2012-05-08 09:30:00,22.54,22.7,22.38,22.48,48200.0,18.8921,19.0262,18.758,18.8418,48200.0
2012-05-08 10:00:00,22.48,22.55,22.39,22.46,43900.0,18.8418,18.9005,18.7664,18.825,43900.0
2012-05-08 10:30:00,22.43,22.51,22.23,22.25,103800.0,18.7999,18.867,18.6323,18.649,103800.0
2012-05-08 11:00:00,22.26,22.27,22.06,22.16,43500.0,18.6574,18.6658,18.4898,18.5736,43500.0
2012-05-08 11:30:00,22.16,22.28,22.12,22.24,35800.0,18.5736,18.6742,18.5401,18.6407,35800.0
2012-05-08 12:00:00,22.23,22.23,22.03,22.06,18700.0,18.6323,18.6323,18.4646,18.4898,18700.0
2012-05-08 12:30:00,22.05,22.14,21.97,21.97,28700.0,18.4814,18.5568,18.4143,18.4143,28700.0
2012-05-08 13:00:00,21.97,22.12,21.95,22.11,24900.0,18.4143,18.5401,18.3976,18.5317,24900.0
2012-05-08 13:30:00,22.11,22.16,22.09,22.13,39200.0,18.5317,18.5736,18.5149,18.5485,39200.0
2012-05-08 14:00:00,22.14,22.19,22.08,22.15,26300.0,18.5568,18.5987,18.5065,18.5652,26300.0
2012-05-08 14:30:00,22.16,22.32,22.13,22.32,39100.0,18.5736,18.7077,18.5485,18.7077,39100.0
2012-05-08 15:00:00,22.29,22.57,22.26,22.56,60600.0,18.6826,18.9172,18.6574,18.9089,60600.0
2012-05-08 15:30:00,22.54,22.59,22.49,22.57,71000.0,18.8921,18.934,18.8502,18.9172,71000.0
2012-05-09 09:30:00,22.22,22.22,21.88,22.01,41000.0,18.6239,18.6239,18.3389,18.4479,41000.0
2012-05-09 10:00:00,22.04,22.07,21.75,21.76,26200.0,18.473,18.4982,18.23,18.2383,26200.0
2012-05-09 10:30:00,21.76,21.97,21.76,21.9,42900.0,18.2383,18.4143,18.2383,18.3557,42900.0
2012-05-09 11:00:00,21.91,22.12,21.88,22.07,15800.0,18.3641,18.5401,18.3389,18.4982,15800.0
2012-05-09 11:30:00,22.07,22.2,22.02,22.15,14900.0,18.4982,18.6071,18.4563,18.5652,14900.0
2012-05-09 12:00:00,22.15,22.19,22.12,22.15,14000.0,18.5652,18.5987,18.5401,18.5652,14000.0
2012-05-09 12:30:00,22.14,22.14,21.99,22.05,12400.0,18.5568,18.5568,18.4311,18.4814,12400.0
2012-05-09 13:00:00,22.08,22.3,22.07,22.24,20900.0,18.5065,18.6909,18.4982,18.6407,20900.0
2012-05-09 13:30:00,22.27,22.48,22.26,22.38,19600.0,18.6658,18.8418,18.6574,18.758,19600.0
2012-05-09 14:00:00,22.39,22.4,22.27,22.35,15500.0,18.7664,18.7748,18.6658,18.7328,15500.0
2012-05-09 14:30:00,22.36,22.36,22.24,22.25,16800.0,18.7412,18.7412,18.6407,18.649,16800.0
2012-05-09 15:00:00,22.26,22.29,22.2,22.22,31400.0,18.6574,18.6826,18.6071,18.6239,31400.0
2012-05-09 15:30:00,22.23,22.37,22.21,22.29,96400.0,18.6323,18.7496,18.6155,18.6826,96400.0
2012-05-10 09:30:00,22.59,22.66,22.32,22.64,90200.0,18.934,18.9927,18.7077,18.9759,90200.0
2012-05-10 10:00:00,22.64,22.66,22.47,22.48,33100.0,18.9759,18.9927,18.8334,18.8418,33100.0
2012-05-10 10:30:00,22.46,22.6,22.4,22.44,50200.0,18.825,18.9424,18.7748,18.8083,50200.0
2012-05-10 11:00:00,22.44,22.49,22.35,22.49,68400.0,18.8083,18.8502,18.7328,18.8502,68400.0
2012-05-10 11:30:00,22.48,22.56,22.34,22.34,10200.0,18.8418,18.9089,18.7245,18.7245,10200.0
2012-05-10 12:00:00,22.34,22.4,22.23,22.34,13000.0,18.7245,18.7748,18.6323,18.7245,13000.0
2012-05-10 12:30:00,22.33,22.48,22.32,22.45,8800.0,18.7161,18.8418,18.7077,18.8167,8800.0
2012-05-10 13:00:00,22.48,22.53,22.3,22.31,31100.0,18.8418,18.8837,18.6909,18.6993,31100.0
2012-05-10 13:30:00,22.34,22.37,22.1,22.1,34900.0,18.7245,18.7496,18.5233,18.5233,34900.0
2012-05-10 14:00:00,22.12,22.14,22.07,22.09,54400.0,18.5401,18.5568,18.4982,18.5149,54400.0
2012-05-10 14:30:00,22.09,22.1,21.97,22.03,43100.0,18.5149,18.5233,18.4143,18.4646,43100.0
2012-05-10 15:00:00,22.03,22.07,21.98,22.0,41100.0,18.4646,18.4982,18.4227,18.4395,41100.0
2012-05-10 15:30:00,22.02,22.05,21.95,22.01,86700.0,18.4563,18.4814,18.3976,18.4479,86700.0
2012-05-11 09:30:00,21.72,22.15,21.64,22.03,30600.0,18.2048,18.5652,18.1378,18.4646,30600.0
2012-05-11 10:00:00,22.05,22.24,22.02,22.12,31400.0,18.4814,18.6407,18.4563,18.5401,31400.0
2012-05-11 10:30:00,22.11,22.3,22.11,22.13,35200.0,18.5317,18.6909,18.5317,18.5485,35200.0
2012-05-11 11:00:00,22.14,22.25,22.1,22.19,34000.0,18.5568,18.649,18.5233,18.5987,34000.0
2012-05-11 11:30:00,22.19,22.22,22.11,22.14,21100.0,18.5987,18.6239,18.5317,18.5568,21100.0
2012-05-11 12:00:00,22.16,22.16,22.1,22.14,26100.0,18.5736,18.5736,18.5233,18.5568,26100.0
2012-05-11 12:30:00,22.15,22.2,22.11,22.13,19600.0,18.5652,18.6071,18.5317,18.5485,19600.0
2012-05-11 13:00:00,22.14,22.14,21.97,22.0,20500.0,18.5568,18.5568,18.4143,18.4395,20500.0
2012-05-11 13:30:00,22.0,22.06,22.0,22.03,25400.0,18.4395,18.4898,18.4395,18.4646,25400.0
2012-05-11 14:00:00,22.05,22.06,21.99,22.03,15700.0,18.4814,18.4898,18.4311,18.4646,15700.0
2012-05-11 14:30:00,22.02,22.04,21.96,21.98,12700.0,18.4563,18.473,18.406,18.4227,12700.0
2012-05-11 15:00:00,21.98,22.02,21.85,21.87,60600.0,18.4227,18.4563,18.3138,18.3305,60600.0
2012-05-11 15:30:00,21.87,21.89,21.76,21.88,106200.0,18.3305,18.3473,18.2383,18.3389,106200.0
2012-05-14 09:30:00,21.59,21.78,21.54,21.57,44500.0,18.0958,18.2551,18.0539,18.0791,44500.0
2012-05-14 10:00:00,21.56,21.71,21.51,21.64,58000.0,18.0707,18.1964,18.0288,18.1378,58000.0
2012-05-14 10:30:00,21.61,21.69,21.55,21.63,33600.0,18.1126,18.1797,18.0623,18.1294,33600.0
2012-05-14 11:00:00,21.64,21.71,21.56,21.7,38800.0,18.1378,18.1964,18.0707,18.188,38800.0
2012-05-14 11:30:00,21.7,21.7,21.62,21.7,15700.0,18.188,18.188,18.121,18.188,15700.0
2012-05-14 12:00:00,21.7,21.73,21.65,21.7,20900.0,18.188,18.2132,18.1461,18.188,20900.0
2012-05-14 12:30:00,21.71,21.8,21.71,21.74,11400.0,18.1964,18.2719,18.1964,18.2216,11400.0
2012-05-14 13:00:00,21.75,21.8,21.66,21.69,17100.0,18.23,18.2719,18.1545,18.1797,17100.0
2012-05-14 13:30:00,21.7,21.79,21.7,21.73,26700.0,18.188,18.2635,18.188,18.2132,26700.0
2012-05-14 14:00:00,21.74,21.78,21.71,21.76,37300.0,18.2216,18.2551,18.1964,18.2383,37300.0
2012-05-14 14:30:00,21.76,21.78,21.67,21.71,23700.0,18.2383,18.2551,18.1629,18.1964,23700.0
2012-05-14 15:00:00,21.72,21.72,21.62,21.66,29600.0,18.2048,18.2048,18.121,18.1545,29600.0
2012-05-14 15:30:00,21.66,21.71,21.61,21.66,98100.0,18.1545,18.1964,18.1126,18.1545,98100.0
2012-05-15 09:30:00,21.73,22.28,21.6,22.19,134600.0,18.2132,18.6742,18.1042,18.5987,134600.0
2012-05-15 10:00:00,22.2,22.38,22.18,22.36,81300.0,18.6071,18.758,18.5904,18.7412,81300.0
2012-05-15 10:30:00,22.34,22.37,22.25,22.26,38800.0,18.7245,18.7496,18.649,18.6574,38800.0
2012-05-15 11:00:00,22.27,22.31,22.12,22.29,52100.0,18.6658,18.6993,18.5401,18.6826,52100.0
2012-05-15 11:30:00,22.29,22.74,22.28,22.74,96000.0,18.6826,19.0597,18.6742,19.0597,96000.0
2012-05-15 12:00:00,22.73,22.79,22.6,22.76,163400.0,19.0513,19.1016,18.9424,19.0765,163400.0
2012-05-15 12:30:00,22.76,23.02,22.72,22.75,83700.0,19.0765,19.2944,19.043,19.0681,83700.0
2012-05-15 13:00:00,22.76,22.88,22.75,22.88,30600.0,19.0765,19.1771,19.0681,19.1771,30600.0
2012-05-15 13:30:00,22.88,22.88,22.67,22.7,42800.0,19.1771,19.1771,19.0011,19.0262,42800.0
2012-05-15 14:00:00,22.7,22.74,22.58,22.59,71300.0,19.0262,19.0597,18.9256,18.934,71300.0
2012-05-15 14:30:00,22.59,22.59,22.37,22.46,85100.0,18.934,18.934,18.7496,18.825,85100.0
2012-05-15 15:00:00,22.46,22.51,22.3,22.34,116300.0,18.825,18.867,18.6909,18.7245,116300.0
2012-05-15 15:30:00,22.34,22.6,22.34,22.57,260300.0,18.7245,18.9424,18.7245,18.9172,260300.0
2012-05-16 09:30:00,22.63,22.82,22.36,22.82,47600.0,18.9675,19.1268,18.7412,19.1268,47600.0
2012-05-16 10:00:00,22.82,23.23,22.81,23.16,183100.0,19.1268,19.4704,19.1184,19.4118,183100.0
2012-05-16 10:30:00,23.15,23.24,23.06,23.08,67900.0,19.4034,19.4788,19.3279,19.3447,67900.0
2012-05-16 11:00:00,23.09,23.18,23.0,23.01,73100.0,19.3531,19.4285,19.2777,19.286,73100.0
2012-05-16 11:30:00,23.05,23.11,22.92,23.08,36900.0,19.3196,19.3698,19.2106,19.3447,36900.0
2012-05-16 12:00:00,23.06,23.07,22.87,22.98,31700.0,19.3279,19.3363,19.1687,19.2609,31700.0
2012-05-16 12:30:00,22.98,23.0,22.74,22.75,48000.0,19.2609,19.2777,19.0597,19.0681,48000.0
2012-05-16 13:00:00,22.75,22.91,22.66,22.9,116300.0,19.0681,19.2022,18.9927,19.1938,116300.0
2012-05-16 13:30:00,22.89,22.9,22.63,22.73,40500.0,19.1855,19.1938,18.9675,19.0513,40500.0
2012-05-16 14:00:00,22.75,22.86,22.51,22.61,80100.0,19.0681,19.1603,18.867,18.9508,80100.0
2012-05-16 14:30:00,22.61,22.77,22.58,22.7,123700.0,18.9508,19.0849,18.9256,19.0262,123700.0
2012-05-16 15:00:00,22.7,22.71,22.35,22.36,68900.0,19.0262,19.0346,18.7328,18.7412,68900.0
2012-05-16 15:30:00,22.36,22.4,22.22,22.27,165200.0,18.7412,18.7748,18.6239,18.6658,165200.0
2012-05-17 09:30:00,22.35,22.47,21.75,21.78,63400.0,18.7328,18.8334,18.23,18.2551,63400.0
2012-05-17 10:00:00,21.76,21.93,21.62,21.79,64200.0,18.2383,18.3808,18.121,18.2635,64200.0
2012-05-17 10:30:00,21.8,21.81,21.66,21.66,47000.0,18.2719,18.2802,18.1545,18.1545,47000.0
2012-05-17 11:00:00,21.68,21.68,21.46,21.46,60100.0,18.1713,18.1713,17.9869,17.9869,60100.0
2012-05-17 11:30:00,21.47,21.48,21.28,21.31,41300.0,17.9953,18.0037,17.836,17.8612,41300.0
2012-05-17 12:00:00,21.3,21.3,21.05,21.05,61900.0,17.8528,17.8528,17.6432,17.6432,61900.0
2012-05-17 12:30:00,21.04,21.19,21.02,21.09,48300.0,17.6349,17.7606,17.6181,17.6768,48300.0
2012-05-17 13:00:00,21.08,21.22,21.08,21.11,68700.0,17.6684,17.7857,17.6684,17.6935,68700.0
2012-05-17 13:30:00,21.11,21.17,21.06,21.08,68900.0,17.6935,17.7438,17.6516,17.6684,68900.0
2012-05-17 14:00:00,21.11,21.11,21.02,21.1,107300.0,17.6935,17.6935,17.6181,17.6852,107300.0
2012-05-17 14:30:00,21.1,21.13,20.97,21.0,134200.0,17.6852,17.7103,17.5762,17.6013,134200.0
2012-05-17 15:00:00,20.99,21.02,20.89,20.92,134700.0,17.593,17.6181,17.5091,17.5343,134700.0
2012-05-17 15:30:00,20.92,20.92,20.63,20.63,298200.0,17.5343,17.5343,17.2912,17.2912,298200.0
2012-05-18 09:30:00,20.83,20.83,20.31,20.45,65600.0,17.4588,17.4588,17.023,17.1403,65600.0
2012-05-18 10:00:00,20.44,20.51,20.41,20.47,42700.0,17.132,17.1906,17.1068,17.1571,42700.0
2012-05-18 10:30:00,20.48,20.71,20.42,20.61,29200.0,17.1655,17.3583,17.1152,17.2745,29200.0
2012-05-18 11:00:00,20.62,20.66,20.44,20.46,45900.0,17.2828,17.3164,17.132,17.1487,45900.0
2012-05-18 11:30:00,20.48,20.49,20.23,20.38,39900.0,17.1655,17.1739,16.956,17.0817,39900.0
2012-05-18 12:00:00,20.38,20.6,20.37,20.6,32300.0,17.0817,17.2661,17.0733,17.2661,32300.0
2012-05-18 12:30:00,20.62,20.74,20.62,20.67,34200.0,17.2828,17.3834,17.2828,17.3247,34200.0
2012-05-18 13:00:00,20.68,20.72,20.59,20.6,17200.0,17.3331,17.3667,17.2577,17.2661,17200.0
2012-05-18 13:30:00,20.58,20.58,20.47,20.52,41600.0,17.2493,17.2493,17.1571,17.199,41600.0
2012-05-18 14:00:00,20.53,20.56,20.49,20.54,34600.0,17.2074,17.2325,17.1739,17.2158,34600.0
2012-05-18 14:30:00,20.53,20.53,20.4,20.43,40000.0,17.2074,17.2074,17.0984,17.1236,40000.0
2012-05-18 15:00:00,20.41,20.57,20.4,20.49,79700.0,17.1068,17.2409,17.0984,17.1739,79700.0
2012-05-18 15:30:00,20.5,20.5,20.37,20.44,179600.0,17.1823,17.1823,17.0733,17.132,179600.0
2012-05-21 09:30:00,20.56,20.56,20.2,20.32,57000.0,17.2325,17.2325,16.9308,17.0314,57000.0
2012-05-21 10:00:00,20.36,20.72,20.3,20.72,51500.0,17.0649,17.3667,17.0146,17.3667,51500.0
2012-05-21 10:30:00,20.7,20.95,20.66,20.92,34700.0,17.3499,17.5594,17.3164,17.5343,34700.0
2012-05-21 11:00:00,20.93,21.02,20.88,20.9,40800.0,17.5427,17.6181,17.5008,17.5175,40800.0
2012-05-21 11:30:00,20.91,20.98,20.85,20.93,27800.0,17.5259,17.5846,17.4756,17.5427,27800.0
2012-05-21 12:00:00,20.93,21.18,20.93,21.16,42300.0,17.5427,17.7522,17.5427,17.7354,42300.0
2012-05-21 12:30:00,21.17,21.28,21.12,21.15,28300.0,17.7438,17.836,17.7019,17.7271,28300.0
2012-05-21 13:00:00,21.15,21.17,21.06,21.13,51400.0,17.7271,17.7438,17.6516,17.7103,51400.0
2012-05-21 13:30:00,21.13,21.18,21.1,21.15,36200.0,17.7103,17.7522,17.6852,17.7271,36200.0
2012-05-21 14:00:00,21.15,21.19,21.04,21.07,27700.0,17.7271,17.7606,17.6349,17.66,27700.0
2012-05-21 14:30:00,21.07,21.25,21.06,21.21,43900.0,17.66,17.8109,17.6516,17.7773,43900.0
2012-05-21 15:00:00,21.22,21.34,21.21,21.29,66300.0,17.7857,17.8863,17.7773,17.8444,66300.0
2012-05-21 15:30:00,21.3,21.32,21.24,21.29,116100.0,17.8528,17.8695,17.8025,17.8444,116100.0
2012-05-22 09:30:00,21.34,21.37,21.13,21.13,17500.0,17.8863,17.9115,17.7103,17.7103,17500.0
2012-05-22 10:00:00,21.14,21.37,21.14,21.26,43300.0,17.7187,17.9115,17.7187,17.8193,43300.0
2012-05-22 10:30:00,21.27,21.33,21.24,21.3,38600.0,17.8276,17.8779,17.8025,17.8528,38600.0
2012-05-22 11:00:00,21.3,21.32,21.22,21.28,99700.0,17.8528,17.8695,17.7857,17.836,99700.0
2012-05-22 11:30:00,21.29,21.29,21.14,21.15,57800.0,17.8444,17.8444,17.7187,17.7271,57800.0
2012-05-22 12:00:00,21.14,21.22,21.01,21.2,40100.0,17.7187,17.7857,17.6097,17.769,40100.0
2012-05-22 12:30:00,21.2,21.33,21.17,21.31,24100.0,17.769,17.8779,17.7438,17.8612,24100.0
2012-05-22 13:00:00,21.3,21.4,21.23,21.25,23600.0,17.8528,17.9366,17.7941,17.8109,23600.0
2012-05-22 13:30:00,21.23,21.35,21.22,21.29,23900.0,17.7941,17.8947,17.7857,17.8444,23900.0
2012-05-22 14:00:00,21.3,21.46,21.3,21.32,77100.0,17.8528,17.9869,17.8528,17.8695,77100.0
2012-05-22 14:30:00,21.32,21.36,21.22,21.3,43800.0,17.8695,17.9031,17.7857,17.8528,43800.0
2012-05-22 15:00:00,21.29,21.32,21.16,21.16,43000.0,17.8444,17.8695,17.7354,17.7354,43000.0
2012-05-22 15:30:00,21.12,21.14,20.92,21.12,122400.0,17.7019,17.7187,17.5343,17.7019,122400.0
2012-05-23 09:30:00,20.83,20.89,20.6,20.87,16100.0,17.4588,17.5091,17.2661,17.4924,16100.0
2012-05-23 10:00:00,20.9,20.96,20.62,20.74,20000.0,17.5175,17.5678,17.2828,17.3834,20000.0
2012-05-23 10:30:00,20.75,20.75,20.52,20.54,17000.0,17.3918,17.3918,17.199,17.2158,17000.0
2012-05-23 11:00:00,20.52,20.6,20.47,20.54,17100.0,17.199,17.2661,17.1571,17.2158,17100.0
2012-05-23 11:30:00,20.54,20.62,20.47,20.51,21200.0,17.2158,17.2828,17.1571,17.1906,21200.0
2012-05-23 12:00:00,20.54,20.58,20.49,20.53,32100.0,17.2158,17.2493,17.1739,17.2074,32100.0
2012-05-23 12:30:00,20.52,20.55,20.47,20.48,10500.0,17.199,17.2242,17.1571,17.1655,10500.0
2012-05-23 13:00:00,20.49,20.5,20.41,20.48,64200.0,17.1739,17.1823,17.1068,17.1655,64200.0
2012-05-23 13:30:00,20.47,20.67,20.47,20.63,63500.0,17.1571,17.3247,17.1571,17.2912,63500.0
2012-05-23 14:00:00,20.64,20.64,20.47,20.53,12900.0,17.2996,17.2996,17.1571,17.2074,12900.0
2012-05-23 14:30:00,20.49,20.75,20.47,20.75,18300.0,17.1739,17.3918,17.1571,17.3918,18300.0
2012-05-23 15:00:00,20.76,21.07,20.73,21.05,41700.0,17.4002,17.66,17.375,17.6432,41700.0
2012-05-23 15:30:00,21.04,21.22,21.04,21.15,122100.0,17.6349,17.7857,17.6349,17.7271,122100.0
2012-05-24 09:30:00,21.28,21.35,20.98,21.07,14300.0,17.836,17.8947,17.5846,17.66,14300.0
2012-05-24 10:00:00,21.13,21.17,20.98,21.07,13700.0,17.7103,17.7438,17.5846,17.66,13700.0
2012-05-24 10:30:00,21.12,21.19,21.11,21.13,11200.0,17.7019,17.7606,17.6935,17.7103,11200.0
2012-05-24 11:00:00,21.14,21.21,21.13,21.15,23500.0,17.7187,17.7773,17.7103,17.7271,23500.0
2012-05-24 11:30:00,21.16,21.16,20.97,21.02,12400.0,17.7354,17.7354,17.5762,17.6181,12400.0
2012-05-24 12:00:00,21.01,21.01,20.87,20.91,10300.0,17.6097,17.6097,17.4924,17.5259,10300.0
2012-05-24 12:30:00,20.91,21.06,20.91,21.03,8500.0,17.5259,17.6516,17.5259,17.6265,8500.0
2012-05-24 13:00:00,21.02,21.11,20.98,21.0,9800.0,17.6181,17.6935,17.5846,17.6013,9800.0
2012-05-24 13:30:00,20.98,21.0,20.82,20.83,10400.0,17.5846,17.6013,17.4505,17.4588,10400.0
2012-05-24 14:00:00,20.78,20.92,20.78,20.89,14000.0,17.4169,17.5343,17.4169,17.5091,14000.0
2012-05-24 14:30:00,20.89,20.95,20.84,20.92,14000.0,17.5091,17.5594,17.4672,17.5343,14000.0
2012-05-24 15:00:00,20.92,21.1,20.88,21.07,27500.0,17.5343,17.6852,17.5008,17.66,27500.0
2012-05-24 15:30:00,21.08,21.22,21.05,21.14,99600.0,17.6684,17.7857,17.6432,17.7187,99600.0
2012-05-25 09:30:00,21.11,21.18,20.98,20.98,12600.0,17.6935,17.7522,17.5846,17.5846,12600.0
2012-05-25 10:00:00,20.98,20.99,20.68,20.78,18100.0,17.5846,17.593,17.3331,17.4169,18100.0
2012-05-25 10:30:00,20.79,20.82,20.66,20.69,14100.0,17.4253,17.4505,17.3164,17.3415,14100.0
2012-05-25 11:00:00,20.72,20.88,20.72,20.86,21300.0,17.3667,17.5008,17.3667,17.484,21300.0
2012-05-25 11:30:00,20.85,20.91,20.78,20.85,15000.0,17.4756,17.5259,17.4169,17.4756,15000.0
2012-05-25 12:00:00,20.84,20.93,20.82,20.84,17100.0,17.4672,17.5427,17.4505,17.4672,17100.0
2012-05-25 12:30:00,20.82,20.89,20.82,20.88,9200.0,17.4505,17.5091,17.4505,17.5008,9200.0
2012-05-25 13:00:00,20.88,20.91,20.85,20.9,11500.0,17.5008,17.5259,17.4756,17.5175,11500.0
2012-05-25 13:30:00,20.91,20.96,20.91,20.96,12200.0,17.5259,17.5678,17.5259,17.5678,12200.0
2012-05-25 14:00:00,20.95,20.96,20.8,20.85,15800.0,17.5594,17.5678,17.4337,17.4756,15800.0
2012-05-25 14:30:00,20.84,20.86,20.73,20.73,18300.0,17.4672,17.484,17.375,17.375,18300.0
2012-05-25 15:00:00,20.73,20.81,20.7,20.73,29700.0,17.375,17.4421,17.3499,17.375,29700.0
2012-05-25 15:30:00,20.72,20.88,20.71,20.85,112500.0,17.3667,17.5008,17.3583,17.4756,112500.0
2012-05-29 09:30:00,21.21,21.66,21.17,21.63,38100.0,17.7773,18.1545,17.7438,18.1294,38100.0
2012-05-29 10:00:00,21.61,21.78,21.45,21.64,154600.0,18.1126,18.2551,17.9785,18.1378,154600.0
2012-05-29 10:30:00,21.65,21.86,21.64,21.85,34100.0,18.1461,18.3222,18.1378,18.3138,34100.0
2012-05-29 11:00:00,21.86,21.9,21.64,21.77,42300.0,18.3222,18.3557,18.1378,18.2467,42300.0
2012-05-29 11:30:00,21.77,21.78,21.55,21.68,19000.0,18.2467,18.2551,18.0623,18.1713,19000.0
2012-05-29 12:00:00,21.68,21.71,21.52,21.59,16500.0,18.1713,18.1964,18.0372,18.0958,16500.0
2012-05-29 12:30:00,21.6,21.73,21.52,21.69,39800.0,18.1042,18.2132,18.0372,18.1797,39800.0
2012-05-29 13:00:00,21.7,21.7,21.61,21.64,11100.0,18.188,18.188,18.1126,18.1378,11100.0
2012-05-29 13:30:00,21.63,21.72,21.63,21.67,16000.0,18.1294,18.2048,18.1294,18.1629,16000.0
2012-05-29 14:00:00,21.67,21.7,21.57,21.62,21100.0,18.1629,18.188,18.0791,18.121,21100.0
2012-05-29 14:30:00,21.61,21.65,21.59,21.64,24300.0,18.1126,18.1461,18.0958,18.1378,24300.0
2012-05-29 15:00:00,21.65,21.75,21.62,21.74,31200.0,18.1461,18.23,18.121,18.2216,31200.0
2012-05-29 15:30:00,21.74,21.8,21.69,21.73,68700.0,18.2216,18.2719,18.1797,18.2132,68700.0
2012-05-30 09:30:00,21.38,21.43,20.9,20.93,18300.0,17.9198,17.9617,17.5175,17.5427,18300.0
2012-05-30 10:00:00,20.9,20.96,20.81,20.94,73100.0,17.5175,17.5678,17.4421,17.551,73100.0
2012-05-30 10:30:00,20.93,20.97,20.8,20.85,88000.0,17.5427,17.5762,17.4337,17.4756,88000.0
2012-05-30 11:00:00,20.86,21.03,20.86,20.99,16200.0,17.484,17.6265,17.484,17.593,16200.0
2012-05-30 11:30:00,20.99,21.06,20.9,21.0,22800.0,17.593,17.6516,17.5175,17.6013,22800.0
2012-05-30 12:00:00,21.0,21.02,20.87,20.88,11200.0,17.6013,17.6181,17.4924,17.5008,11200.0
2012-05-30 12:30:00,20.85,20.94,20.84,20.94,15700.0,17.4756,17.551,17.4672,17.551,15700.0
2012-05-30 13:00:00,20.94,20.96,20.9,20.93,14800.0,17.551,17.5678,17.5175,17.5427,14800.0
2012-05-30 13:30:00,20.92,21.02,20.9,21.0,26300.0,17.5343,17.6181,17.5175,17.6013,26300.0
2012-05-30 14:00:00,21.03,21.09,21.0,21.03,13400.0,17.6265,17.6768,17.6013,17.6265,13400.0
2012-05-30 14:30:00,21.04,21.05,20.92,20.94,10100.0,17.6349,17.6432,17.5343,17.551,10100.0
2012-05-30 15:00:00,20.94,21.04,20.87,21.04,34500.0,17.551,17.6349,17.4924,17.6349,34500.0
2012-05-30 15:30:00,21.03,21.06,20.95,21.06,97000.0,17.6265,17.6516,17.5594,17.6516,97000.0
2012-05-31 09:30:00,21.01,21.06,20.32,20.38,37100.0,17.6097,17.6516,17.0314,17.0817,37100.0
2012-05-31 10:00:00,20.41,20.45,20.22,20.33,25400.0,17.1068,17.1403,16.9476,17.0398,25400.0
2012-05-31 10:30:00,20.33,20.44,20.3,20.36,29700.0,17.0398,17.132,17.0146,17.0649,29700.0
2012-05-31 11:00:00,20.36,20.39,20.18,20.19,19900.0,17.0649,17.0901,16.914,16.9224,19900.0
2012-05-31 11:30:00,20.2,20.36,20.16,20.16,28500.0,16.9308,17.0649,16.8973,16.8973,28500.0
2012-05-31 12:00:00,20.16,20.45,20.15,20.41,36200.0,16.8973,17.1403,16.8889,17.1068,36200.0
2012-05-31 12:30:00,20.41,20.42,20.3,20.32,30300.0,17.1068,17.1152,17.0146,17.0314,30300.0
2012-05-31 13:00:00,20.33,20.49,20.32,20.37,47300.0,17.0398,17.1739,17.0314,17.0733,47300.0
2012-05-31 13:30:00,20.38,20.39,20.25,20.28,18200.0,17.0817,17.0901,16.9727,16.9979,18200.0
2012-05-31 14:00:00,20.27,20.44,20.26,20.36,33400.0,16.9895,17.132,16.9811,17.0649,33400.0
2012-05-31 14:30:00,20.33,20.43,20.33,20.39,32700.0,17.0398,17.1236,17.0398,17.0901,32700.0
2012-05-31 15:00:00,20.38,20.49,20.35,20.48,60800.0,17.0817,17.1739,17.0565,17.1655,60800.0
2012-05-31 15:30:00,20.47,20.53,20.32,20.47,204500.0,17.1571,17.2074,17.0314,17.1571,204500.0
2012-06-01 09:30:00,19.85,19.87,19.6,19.76,46100.0,16.6375,16.6542,16.4279,16.562,46100.0
2012-06-01 10:00:00,19.75,19.82,19.63,19.71,44200.0,16.5536,16.6123,16.4531,16.5201,44200.0
2012-06-01 10:30:00,19.69,19.84,19.66,19.78,34700.0,16.5033,16.6291,16.4782,16.5788,34700.0
2012-06-01 11:00:00,19.79,19.79,19.63,19.67,27600.0,16.5872,16.5872,16.4531,16.4866,27600.0
2012-06-01 11:30:00,19.66,19.66,19.58,19.65,42100.0,16.4782,16.4782,16.4111,16.4698,42100.0
2012-06-01 12:00:00,19.65,19.66,19.58,19.61,30500.0,16.4698,16.4782,16.4111,16.4363,30500.0
2012-06-01 12:30:00,19.59,19.67,19.58,19.63,29300.0,16.4195,16.4866,16.4111,16.4531,29300.0
2012-06-01 13:00:00,19.61,19.67,19.53,19.53,29800.0,16.4363,16.4866,16.3692,16.3692,29800.0
2012-06-01 13:30:00,19.55,19.56,19.37,19.37,103200.0,16.386,16.3944,16.2351,16.2351,103200.0
2012-06-01 14:00:00,19.38,19.39,19.26,19.3,80400.0,16.2435,16.2519,16.1429,16.1765,80400.0
2012-06-01 14:30:00,19.3,19.39,19.28,19.31,77900.0,16.1765,16.2519,16.1597,16.1848,77900.0
2012-06-01 15:00:00,19.31,19.39,19.31,19.34,135200.0,16.1848,16.2519,16.1848,16.21,135200.0
2012-06-01 15:30:00,19.35,19.44,19.35,19.38,164000.0,16.2184,16.2938,16.2184,16.2435,164000.0
2012-06-04 09:30:00,19.46,19.61,19.07,19.12,29900.0,16.3106,16.4363,15.9837,16.0256,29900.0
2012-06-04 10:00:00,19.13,19.16,18.88,19.09,34400.0,16.034,16.0591,15.8244,16.0005,34400.0
2012-06-04 10:30:00,19.08,19.09,18.93,18.99,24900.0,15.9921,16.0005,15.8663,15.9166,24900.0
2012-06-04 11:00:00,19.01,19.02,18.8,18.8,38800.0,15.9334,15.9418,15.7574,15.7574,38800.0
2012-06-04 11:30:00,18.8,18.87,18.7,18.71,61600.0,15.7574,15.8161,15.6736,15.682,61600.0
2012-06-04 12:00:00,18.7,18.73,18.51,18.53,46900.0,15.6736,15.6987,15.5143,15.5311,46900.0
2012-06-04 12:30:00,18.53,18.61,18.49,18.61,53700.0,15.5311,15.5981,15.4976,15.5981,53700.0
2012-06-04 13:00:00,18.6,18.66,18.59,18.63,32700.0,15.5898,15.64,15.5814,15.6149,32700.0
2012-06-04 13:30:00,18.63,18.68,18.59,18.68,49100.0,15.6149,15.6568,15.5814,15.6568,49100.0
2012-06-04 14:00:00,18.68,18.72,18.63,18.67,62900.0,15.6568,15.6903,15.6149,15.6484,62900.0
2012-06-04 14:30:00,18.66,18.84,18.65,18.73,67400.0,15.64,15.7909,15.6317,15.6987,67400.0
2012-06-04 15:00:00,18.74,18.82,18.69,18.79,77500.0,15.7071,15.7741,15.6652,15.749,77500.0
2012-06-04 15:30:00,18.79,18.87,18.73,18.87,112400.0,15.749,15.8161,15.6987,15.8161,112400.0
2012-06-05 09:30:00,18.81,19.16,18.71,19.15,34900.0,15.7658,16.0591,15.682,16.0507,34900.0
2012-06-05 10:00:00,19.19,19.28,19.14,19.2,27600.0,16.0843,16.1597,16.0424,16.0926,27600.0
2012-06-05 10:30:00,19.22,19.22,18.92,19.01,48300.0,16.1094,16.1094,15.858,15.9334,48300.0
2012-06-05 11:00:00,19.0,19.08,18.95,18.98,69700.0,15.925,15.9921,15.8831,15.9083,69700.0
2012-06-05 11:30:00,18.99,19.03,18.89,18.89,28700.0,15.9166,15.9502,15.8328,15.8328,28700.0
2012-06-05 12:00:00,18.9,18.98,18.89,18.95,25800.0,15.8412,15.9083,15.8328,15.8831,25800.0
2012-06-05 12:30:00,18.99,19.08,18.95,19.0,30300.0,15.9166,15.9921,15.8831,15.925,30300.0
2012-06-05 13:00:00,18.98,18.98,18.87,18.9,23500.0,15.9083,15.9083,15.8161,15.8412,23500.0
2012-06-05 13:30:00,18.92,19.07,18.9,19.02,28000.0,15.858,15.9837,15.8412,15.9418,28000.0
2012-06-05 14:00:00,19.02,19.06,18.95,19.06,88700.0,15.9418,15.9753,15.8831,15.9753,88700.0
2012-06-05 14:30:00,19.05,19.11,19.02,19.1,25700.0,15.9669,16.0172,15.9418,16.0088,25700.0
2012-06-05 15:00:00,19.11,19.16,19.09,19.13,49700.0,16.0172,16.0591,16.0005,16.034,49700.0
2012-06-05 15:30:00,19.14,19.21,19.13,19.16,87800.0,16.0424,16.101,16.034,16.0591,87800.0
2012-06-06 09:30:00,19.48,19.65,19.45,19.53,91300.0,16.3273,16.4698,16.3022,16.3692,91300.0
2012-06-06 10:00:00,19.53,19.66,19.49,19.64,51200.0,16.3692,16.4782,16.3357,16.4614,51200.0
2012-06-06 10:30:00,19.65,19.79,19.65,19.76,23500.0,16.4698,16.5872,16.4698,16.562,23500.0
2012-06-06 11:00:00,19.77,19.99,19.77,19.91,70600.0,16.5704,16.7548,16.5704,16.6877,70600.0
2012-06-06 11:30:00,19.91,20.01,19.83,19.99,19900.0,16.6877,16.7716,16.6207,16.7548,19900.0
2012-06-06 12:00:00,19.99,20.05,19.99,20.01,20300.0,16.7548,16.8051,16.7548,16.7716,20300.0
2012-06-06 12:30:00,20.02,20.14,20.02,20.05,24800.0,16.7799,16.8805,16.7799,16.8051,24800.0
2012-06-06 13:00:00,20.04,20.06,19.96,19.97,16600.0,16.7967,16.8135,16.7296,16.738,16600.0
2012-06-06 13:30:00,19.98,20.03,19.93,19.93,29900.0,16.7464,16.7883,16.7045,16.7045,29900.0
2012-06-06 14:00:00,19.93,19.95,19.87,19.95,33400.0,16.7045,16.7213,16.6542,16.7213,33400.0
2012-06-06 14:30:00,19.96,19.98,19.9,19.91,20400.0,16.7296,16.7464,16.6794,16.6877,20400.0
2012-06-06 15:00:00,19.9,19.94,19.88,19.91,34900.0,16.6794,16.7129,16.6626,16.6877,34900.0
2012-06-06 15:30:00,19.91,20.0,19.88,19.96,73500.0,16.6877,16.7632,16.6626,16.7296,73500.0
2012-06-07 09:30:00,20.31,20.64,20.2,20.62,112100.0,17.023,17.2996,16.9308,17.2828,112100.0
2012-06-07 10:00:00,20.62,20.63,20.09,20.41,62500.0,17.2828,17.2912,16.8386,17.1068,62500.0
2012-06-07 10:30:00,20.41,20.44,20.11,20.15,34700.0,17.1068,17.132,16.8554,16.8889,34700.0
2012-06-07 11:00:00,20.16,20.19,20.06,20.13,32400.0,16.8973,16.9224,16.8135,16.8721,32400.0
2012-06-07 11:30:00,20.12,20.42,20.11,20.4,19100.0,16.8638,17.1152,16.8554,17.0984,19100.0
2012-06-07 12:00:00,20.37,20.41,20.26,20.41,19100.0,17.0733,17.1068,16.9811,17.1068,19100.0
2012-06-07 12:30:00,20.41,20.5,20.37,20.46,21600.0,17.1068,17.1823,17.0733,17.1487,21600.0
2012-06-07 13:00:00,20.45,20.56,20.42,20.51,30600.0,17.1403,17.2325,17.1152,17.1906,30600.0
2012-06-07 13:30:00,20.5,20.56,20.44,20.55,26100.0,17.1823,17.2325,17.132,17.2242,26100.0
2012-06-07 14:00:00,20.54,20.62,20.48,20.59,26800.0,17.2158,17.2828,17.1655,17.2577,26800.0
2012-06-07 14:30:00,20.6,20.63,20.55,20.61,30500.0,17.2661,17.2912,17.2242,17.2745,30500.0
2012-06-07 15:00:00,20.6,20.6,20.41,20.44,56600.0,17.2661,17.2661,17.1068,17.132,56600.0
2012-06-07 15:30:00,20.43,20.45,20.17,20.19,133300.0,17.1236,17.1403,16.9057,16.9224,133300.0
2012-06-08 09:30:00,20.08,20.23,19.63,20.05,30200.0,16.8302,16.956,16.4531,16.8051,30200.0
2012-06-08 10:00:00,20.08,20.32,20.08,20.19,25600.0,16.8302,17.0314,16.8302,16.9224,25600.0
2012-06-08 10:30:00,20.18,20.41,20.16,20.41,20100.0,16.914,17.1068,16.8973,17.1068,20100.0
2012-06-08 11:00:00,20.41,20.46,20.34,20.37,17200.0,17.1068,17.1487,17.0481,17.0733,17200.0
2012-06-08 11:30:00,20.36,20.4,20.3,20.31,20500.0,17.0649,17.0984,17.0146,17.023,20500.0
2012-06-08 12:00:00,20.29,20.49,20.29,20.48,45400.0,17.0062,17.1739,17.0062,17.1655,45400.0
2012-06-08 12:30:00,20.49,20.61,20.49,20.59,22400.0,17.1739,17.2745,17.1739,17.2577,22400.0
2012-06-08 13:00:00,20.61,20.68,20.59,20.67,28600.0,17.2745,17.3331,17.2577,17.3247,28600.0
2012-06-08 13:30:00,20.68,20.77,20.64,20.74,36100.0,17.3331,17.4086,17.2996,17.3834,36100.0
2012-06-08 14:00:00,20.74,20.74,20.65,20.66,34600.0,17.3834,17.3834,17.308,17.3164,34600.0
2012-06-08 14:30:00,20.67,20.78,20.65,20.73,34500.0,17.3247,17.4169,17.308,17.375,34500.0
2012-06-08 15:00:00,20.72,20.88,20.69,20.8,60500.0,17.3667,17.5008,17.3415,17.4337,60500.0
2012-06-08 15:30:00,20.8,20.87,20.75,20.78,104600.0,17.4337,17.4924,17.3918,17.4169,104600.0
2012-06-11 09:30:00,21.16,21.16,20.85,20.87,43800.0,17.7354,17.7354,17.4756,17.4924,43800.0
2012-06-11 10:00:00,20.85,20.92,20.6,20.73,34100.0,17.4756,17.5343,17.2661,17.375,34100.0
2012-06-11 10:30:00,20.72,20.87,20.61,20.63,27000.0,17.3667,17.4924,17.2745,17.2912,27000.0
2012-06-11 11:00:00,20.64,20.73,20.56,20.71,37200.0,17.2996,17.375,17.2325,17.3583,37200.0
2012-06-11 11:30:00,20.69,20.84,20.6,20.75,33600.0,17.3415,17.4672,17.2661,17.3918,33600.0
2012-06-11 12:00:00,20.73,20.73,20.61,20.66,41100.0,17.375,17.375,17.2745,17.3164,41100.0
2012-06-11 12:30:00,20.65,20.71,20.62,20.71,40200.0,17.308,17.3583,17.2828,17.3583,40200.0
2012-06-11 13:00:00,20.71,20.79,20.7,20.73,35700.0,17.3583,17.4253,17.3499,17.375,35700.0
2012-06-11 13:30:00,20.73,20.77,20.68,20.73,35300.0,17.375,17.4086,17.3331,17.375,35300.0
2012-06-11 14:00:00,20.73,20.73,20.54,20.58,37600.0,17.375,17.375,17.2158,17.2493,37600.0
2012-06-11 14:30:00,20.58,20.65,20.49,20.51,43700.0,17.2493,17.308,17.1739,17.1906,43700.0
2012-06-11 15:00:00,20.52,20.57,20.36,20.43,48300.0,17.199,17.2409,17.0649,17.1236,48300.0
2012-06-11 15:30:00,20.45,20.48,20.23,20.25,141000.0,17.1403,17.1655,16.956,16.9727,141000.0
2012-06-12 09:30:00,20.37,20.47,20.33,20.39,22800.0,17.0733,17.1571,17.0398,17.0901,22800.0
2012-06-12 10:00:00,20.37,20.47,20.27,20.32,54800.0,17.0733,17.1571,16.9895,17.0314,54800.0
2012-06-12 10:30:00,20.32,20.43,20.23,20.36,18900.0,17.0314,17.1236,16.956,17.0649,18900.0
2012-06-12 11:00:00,20.36,20.52,20.34,20.49,59700.0,17.0649,17.199,17.0481,17.1739,59700.0
2012-06-12 11:30:00,20.48,20.48,20.26,20.26,39100.0,17.1655,17.1655,16.9811,16.9811,39100.0
2012-06-12 12:00:00,20.26,20.26,20.13,20.13,52900.0,16.9811,16.9811,16.8721,16.8721,52900.0
2012-06-12 12:30:00,20.13,20.18,20.12,20.15,15900.0,16.8721,16.914,16.8638,16.8889,15900.0
2012-06-12 13:00:00,20.16,20.3,20.15,20.2,23100.0,16.8973,17.0146,16.8889,16.9308,23100.0
2012-06-12 13:30:00,20.22,20.3,20.19,20.2,25200.0,16.9476,17.0146,16.9224,16.9308,25200.0
2012-06-12 14:00:00,20.2,20.29,20.19,20.24,34400.0,16.9308,17.0062,16.9224,16.9643,34400.0
2012-06-12 14:30:00,20.27,20.41,20.26,20.36,39500.0,16.9895,17.1068,16.9811,17.0649,39500.0
2012-06-12 15:00:00,20.38,20.4,20.32,20.38,72100.0,17.0817,17.0984,17.0314,17.0817,72100.0
2012-06-12 15:30:00,20.38,20.52,20.37,20.46,125900.0,17.0817,17.199,17.0733,17.1487,125900.0
2012-06-13 09:30:00,20.42,20.46,20.2,20.3,26600.0,17.1152,17.1487,16.9308,17.0146,26600.0
2012-06-13 10:00:00,20.28,20.54,20.25,20.43,13000.0,16.9979,17.2158,16.9727,17.1236,13000.0
2012-06-13 10:30:00,20.46,20.71,20.44,20.66,15300.0,17.1487,17.3583,17.132,17.3164,15300.0
2012-06-13 11:00:00,20.64,20.64,20.46,20.46,47000.0,17.2996,17.2996,17.1487,17.1487,47000.0
2012-06-13 11:30:00,20.46,20.53,20.41,20.42,74800.0,17.1487,17.2074,17.1068,17.1152,74800.0
2012-06-13 12:00:00,20.44,20.52,20.4,20.47,44200.0,17.132,17.199,17.0984,17.1571,44200.0
2012-06-13 12:30:00,20.47,20.63,20.47,20.56,15900.0,17.1571,17.2912,17.1571,17.2325,15900.0
2012-06-13 13:00:00,20.55,20.61,20.51,20.57,17500.0,17.2242,17.2745,17.1906,17.2409,17500.0
2012-06-13 13:30:00,20.55,20.57,20.41,20.42,31000.0,17.2242,17.2409,17.1068,17.1152,31000.0
2012-06-13 14:00:00,20.41,20.47,20.41,20.46,64900.0,17.1068,17.1571,17.1068,17.1487,64900.0
2012-06-13 14:30:00,20.47,20.47,20.34,20.36,61200.0,17.1571,17.1571,17.0481,17.0649,61200.0
2012-06-13 15:00:00,20.35,20.38,20.07,20.08,48200.0,17.0565,17.0817,16.8218,16.8302,48200.0
2012-06-13 15:30:00,20.08,20.18,20.07,20.17,73800.0,16.8302,16.914,16.8218,16.9057,73800.0
2012-06-14 09:30:00,20.2,20.33,20.06,20.31,42200.0,16.9308,17.0398,16.8135,17.023,42200.0
2012-06-14 10:00:00,20.31,20.36,20.18,20.23,20300.0,17.023,17.0649,16.914,16.956,20300.0
2012-06-14 10:30:00,20.23,20.35,20.2,20.31,17300.0,16.956,17.0565,16.9308,17.023,17300.0
2012-06-14 11:00:00,20.3,20.41,20.27,20.41,22700.0,17.0146,17.1068,16.9895,17.1068,22700.0
2012-06-14 11:30:00,20.41,20.43,20.31,20.33,32900.0,17.1068,17.1236,17.023,17.0398,32900.0
2012-06-14 12:00:00,20.32,20.37,20.29,20.32,47000.0,17.0314,17.0733,17.0062,17.0314,47000.0
2012-06-14 12:30:00,20.32,20.45,20.32,20.43,57400.0,17.0314,17.1403,17.0314,17.1236,57400.0
2012-06-14 13:00:00,20.44,20.55,20.4,20.51,59000.0,17.132,17.2242,17.0984,17.1906,59000.0
2012-06-14 13:30:00,20.52,20.54,20.43,20.44,38700.0,17.199,17.2158,17.1236,17.132,38700.0
2012-06-14 14:00:00,20.45,20.47,20.36,20.39,13000.0,17.1403,17.1571,17.0649,17.0901,13000.0
2012-06-14 14:30:00,20.37,20.37,20.25,20.25,19600.0,17.0733,17.0733,16.9727,16.9727,19600.0
2012-06-14 15:00:00,20.24,20.55,20.21,20.27,80100.0,16.9643,17.2242,16.9392,16.9895,80100.0
2012-06-14 15:30:00,20.27,20.5,20.27,20.4,155500.0,16.9895,17.1823,16.9895,17.0984,155500.0
2012-06-15 09:30:00,20.47,20.52,20.3,20.43,133300.0,17.1571,17.199,17.0146,17.1236,133300.0
2012-06-15 10:00:00,20.44,20.48,20.21,20.24,28300.0,17.132,17.1655,16.9392,16.9643,28300.0
2012-06-15 10:30:00,20.26,20.27,20.18,20.21,19900.0,16.9811,16.9895,16.914,16.9392,19900.0
2012-06-15 11:00:00,20.23,20.32,20.21,20.28,15200.0,16.956,17.0314,16.9392,16.9979,15200.0
2012-06-15 11:30:00,20.3,20.36,20.28,20.34,20700.0,17.0146,17.0649,16.9979,17.0481,20700.0
2012-06-15 12:00:00,20.36,20.38,20.34,20.38,10900.0,17.0649,17.0817,17.0481,17.0817,10900.0
2012-06-15 12:30:00,20.39,20.44,20.35,20.42,13300.0,17.0901,17.132,17.0565,17.1152,13300.0
2012-06-15 13:00:00,20.44,20.46,20.37,20.38,22200.0,17.132,17.1487,17.0733,17.0817,22200.0
2012-06-15 13:30:00,20.39,20.43,20.35,20.39,38500.0,17.0901,17.1236,17.0565,17.0901,38500.0
2012-06-15 14:00:00,20.4,20.47,20.36,20.43,18800.0,17.0984,17.1571,17.0649,17.1236,18800.0
2012-06-15 14:30:00,20.45,20.49,20.41,20.41,29200.0,17.1403,17.1739,17.1068,17.1068,29200.0
2012-06-15 15:00:00,20.42,20.44,20.37,20.39,44400.0,17.1152,17.132,17.0733,17.0901,44400.0
2012-06-15 15:30:00,20.4,20.47,20.37,20.42,180700.0,17.0984,17.1571,17.0733,17.1152,180700.0
2012-06-18 09:30:00,20.14,20.28,19.94,20.26,34300.0,16.8805,16.9979,16.7129,16.9811,34300.0
2012-06-18 10:00:00,20.25,20.25,20.13,20.22,14400.0,16.9727,16.9727,16.8721,16.9476,14400.0
2012-06-18 10:30:00,20.23,20.3,20.13,20.21,13800.0,16.956,17.0146,16.8721,16.9392,13800.0
2012-06-18 11:00:00,20.21,20.23,19.98,20.02,19600.0,16.9392,16.956,16.7464,16.7799,19600.0
2012-06-18 11:30:00,20.05,20.11,19.97,20.1,22000.0,16.8051,16.8554,16.738,16.847,22000.0
2012-06-18 12:00:00,20.1,20.11,20.03,20.08,10200.0,16.847,16.8554,16.7883,16.8302,10200.0
2012-06-18 12:30:00,20.08,20.17,20.02,20.09,19500.0,16.8302,16.9057,16.7799,16.8386,19500.0
2012-06-18 13:00:00,20.1,20.22,20.08,20.22,17400.0,16.847,16.9476,16.8302,16.9476,17400.0
2012-06-18 13:30:00,20.23,20.34,20.22,20.32,16000.0,16.956,17.0481,16.9476,17.0314,16000.0
2012-06-18 14:00:00,20.31,20.38,20.26,20.35,21500.0,17.023,17.0817,16.9811,17.0565,21500.0
2012-06-18 14:30:00,20.32,20.4,20.28,20.31,30500.0,17.0314,17.0984,16.9979,17.023,30500.0
2012-06-18 15:00:00,20.31,20.38,20.22,20.37,80300.0,17.023,17.0817,16.9476,17.0733,80300.0
2012-06-18 15:30:00,20.37,20.41,20.3,20.38,96000.0,17.0733,17.1068,17.0146,17.0817,96000.0
2012-06-19 09:30:00,20.43,20.54,20.28,20.53,68600.0,17.1236,17.2158,16.9979,17.2074,68600.0
2012-06-19 10:00:00,20.52,20.82,20.46,20.79,46600.0,17.199,17.4505,17.1487,17.4253,46600.0
2012-06-19 10:30:00,20.79,20.86,20.74,20.77,29600.0,17.4253,17.484,17.3834,17.4086,29600.0
2012-06-19 11:00:00,20.79,20.82,20.68,20.74,25200.0,17.4253,17.4505,17.3331,17.3834,25200.0
2012-06-19 11:30:00,20.74,21.05,20.74,21.02,80500.0,17.3834,17.6432,17.3834,17.6181,80500.0
2012-06-19 12:00:00,21.05,21.1,21.01,21.06,39100.0,17.6432,17.6852,17.6097,17.6516,39100.0
2012-06-19 12:30:00,21.08,21.25,21.07,21.24,36500.0,17.6684,17.8109,17.66,17.8025,36500.0
2012-06-19 13:00:00,21.22,21.39,21.22,21.39,29500.0,17.7857,17.9282,17.7857,17.9282,29500.0
2012-06-19 13:30:00,21.39,21.44,21.32,21.36,53000.0,17.9282,17.9701,17.8695,17.9031,53000.0
2012-06-19 14:00:00,21.38,21.39,21.2,21.2,26300.0,17.9198,17.9282,17.769,17.769,26300.0
2012-06-19 14:30:00,21.21,21.21,21.09,21.16,34700.0,17.7773,17.7773,17.6768,17.7354,34700.0
2012-06-19 15:00:00,21.15,21.21,21.11,21.12,50700.0,17.7271,17.7773,17.6935,17.7019,50700.0
2012-06-19 15:30:00,21.12,21.19,21.05,21.08,118700.0,17.7019,17.7606,17.6432,17.6684,118700.0
2012-06-20 09:30:00,21.09,21.13,20.82,21.11,17100.0,17.6768,17.7103,17.4505,17.6935,17100.0
2012-06-20 10:00:00,21.11,21.14,20.99,21.09,16700.0,17.6935,17.7187,17.593,17.6768,16700.0
2012-06-20 10:30:00,21.07,21.07,20.91,20.91,12500.0,17.66,17.66,17.5259,17.5259,12500.0
2012-06-20 11:00:00,20.92,21.02,20.91,21.0,16400.0,17.5343,17.6181,17.5259,17.6013,16400.0
2012-06-20 11:30:00,21.01,21.09,20.99,20.99,9600.0,17.6097,17.6768,17.593,17.593,9600.0
2012-06-20 12:00:00,20.98,20.98,20.84,20.88,11100.0,17.5846,17.5846,17.4672,17.5008,11100.0
2012-06-20 12:30:00,20.89,21.1,20.7,21.07,29200.0,17.5091,17.6852,17.3499,17.66,29200.0
2012-06-20 13:00:00,21.07,21.16,21.0,21.01,23200.0,17.66,17.7354,17.6013,17.6097,23200.0
2012-06-20 13:30:00,21.04,21.08,20.92,21.06,11900.0,17.6349,17.6684,17.5343,17.6516,11900.0
2012-06-20 14:00:00,21.06,21.11,20.93,20.98,23700.0,17.6516,17.6935,17.5427,17.5846,23700.0
2012-06-20 14:30:00,20.98,21.06,20.85,20.9,17700.0,17.5846,17.6516,17.4756,17.5175,17700.0
2012-06-20 15:00:00,20.91,20.91,20.8,20.88,19200.0,17.5259,17.5259,17.4337,17.5008,19200.0
2012-06-20 15:30:00,20.88,20.99,20.85,20.96,65200.0,17.5008,17.593,17.4756,17.5678,65200.0
2012-06-21 09:30:00,20.94,21.05,20.87,20.9,55400.0,17.551,17.6432,17.4924,17.5175,55400.0
2012-06-21 10:00:00,20.87,21.0,20.86,20.94,32300.0,17.4924,17.6013,17.484,17.551,32300.0
2012-06-21 10:30:00,20.95,21.08,20.94,21.05,14900.0,17.5594,17.6684,17.551,17.6432,14900.0
2012-06-21 11:00:00,21.06,21.06,20.64,20.72,81500.0,17.6516,17.6516,17.2996,17.3667,81500.0
2012-06-21 11:30:00,20.68,20.71,20.54,20.64,25300.0,17.3331,17.3583,17.2158,17.2996,25300.0
2012-06-21 12:00:00,20.65,20.66,20.35,20.37,18100.0,17.308,17.3164,17.0565,17.0733,18100.0
2012-06-21 12:30:00,20.36,20.41,20.34,20.38,17900.0,17.0649,17.1068,17.0481,17.0817,17900.0
2012-06-21 13:00:00,20.36,20.43,20.32,20.34,17200.0,17.0649,17.1236,17.0314,17.0481,17200.0
2012-06-21 13:30:00,20.34,20.34,20.18,20.18,17800.0,17.0481,17.0481,16.914,16.914,17800.0
2012-06-21 14:00:00,20.17,20.2,20.05,20.13,25300.0,16.9057,16.9308,16.8051,16.8721,25300.0
2012-06-21 14:30:00,20.13,20.21,20.11,20.2,21100.0,16.8721,16.9392,16.8554,16.9308,21100.0
2012-06-21 15:00:00,20.19,20.21,20.05,20.11,34500.0,16.9224,16.9392,16.8051,16.8554,34500.0
2012-06-21 15:30:00,20.1,20.16,20.04,20.08,124600.0,16.847,16.8973,16.7967,16.8302,124600.0
2012-06-22 09:30:00,20.26,20.28,20.06,20.18,9300.0,16.9811,16.9979,16.8135,16.914,9300.0
2012-06-22 10:00:00,20.18,20.28,20.18,20.25,26700.0,16.914,16.9979,16.914,16.9727,26700.0
2012-06-22 10:30:00,20.25,20.28,20.19,20.24,17700.0,16.9727,16.9979,16.9224,16.9643,17700.0
2012-06-22 11:00:00,20.27,20.31,20.0,20.0,16200.0,16.9895,17.023,16.7632,16.7632,16200.0
2012-06-22 11:30:00,20.02,20.1,19.98,20.0,16000.0,16.7799,16.847,16.7464,16.7632,16000.0
2012-06-22 12:00:00,20.0,20.03,19.97,20.01,21900.0,16.7632,16.7883,16.738,16.7716,21900.0
2012-06-22 12:30:00,20.02,20.02,19.93,19.97,11800.0,16.7799,16.7799,16.7045,16.738,11800.0
2012-06-22 13:00:00,19.96,19.97,19.88,19.88,15400.0,16.7296,16.738,16.6626,16.6626,15400.0
2012-06-22 13:30:00,19.88,19.96,19.88,19.89,22400.0,16.6626,16.7296,16.6626,16.671,22400.0
2012-06-22 14:00:00,19.9,19.93,19.88,19.91,19800.0,16.6794,16.7045,16.6626,16.6877,19800.0
2012-06-22 14:30:00,19.92,20.11,19.92,20.11,21000.0,16.6961,16.8554,16.6961,16.8554,21000.0
2012-06-22 15:00:00,20.11,20.13,20.03,20.09,42800.0,16.8554,16.8721,16.7883,16.8386,42800.0
2012-06-22 15:30:00,20.1,20.19,20.08,20.09,68300.0,16.847,16.9224,16.8302,16.8386,68300.0
2012-06-25 09:30:00,19.63,19.64,19.17,19.2,65900.0,16.4531,16.4614,16.0675,16.0926,65900.0
2012-06-25 10:00:00,19.2,19.25,18.9,18.95,58300.0,16.0926,16.1346,15.8412,15.8831,58300.0
2012-06-25 10:30:00,18.97,19.12,18.92,18.93,41300.0,15.8999,16.0256,15.858,15.8663,41300.0
2012-06-25 11:00:00,18.95,18.96,18.8,18.95,39100.0,15.8831,15.8915,15.7574,15.8831,39100.0
2012-06-25 11:30:00,18.95,19.0,18.9,18.93,32400.0,15.8831,15.925,15.8412,15.8663,32400.0
2012-06-25 12:00:00,18.93,19.03,18.92,18.98,23700.0,15.8663,15.9502,15.858,15.9083,23700.0
2012-06-25 12:30:00,18.99,19.01,18.96,18.96,20000.0,15.9166,15.9334,15.8915,15.8915,20000.0
2012-06-25 13:00:00,18.97,19.05,18.95,19.03,17700.0,15.8999,15.9669,15.8831,15.9502,17700.0
2012-06-25 13:30:00,19.03,19.14,19.02,19.13,23800.0,15.9502,16.0424,15.9418,16.034,23800.0
2012-06-25 14:00:00,19.12,19.22,19.1,19.14,38600.0,16.0256,16.1094,16.0088,16.0424,38600.0
2012-06-25 14:30:00,19.13,19.16,19.03,19.04,32600.0,16.034,16.0591,15.9502,15.9585,32600.0
2012-06-25 15:00:00,19.04,19.08,18.99,19.0,92400.0,15.9585,15.9921,15.9166,15.925,92400.0
2012-06-25 15:30:00,19.0,19.09,18.94,19.03,186500.0,15.925,16.0005,15.8747,15.9502,186500.0
2012-06-26 09:30:00,19.06,19.11,18.64,18.64,39800.0,15.9753,16.0172,15.6233,15.6233,39800.0
2012-06-26 10:00:00,18.65,18.79,18.52,18.55,43900.0,15.6317,15.749,15.5227,15.5478,43900.0
2012-06-26 10:30:00,18.55,18.64,18.54,18.62,39900.0,15.5478,15.6233,15.5395,15.6065,39900.0
2012-06-26 11:00:00,18.61,18.7,18.51,18.63,39300.0,15.5981,15.6736,15.5143,15.6149,39300.0
2012-06-26 11:30:00,18.64,18.64,18.53,18.61,13400.0,15.6233,15.6233,15.5311,15.5981,13400.0
2012-06-26 12:00:00,18.61,18.67,18.59,18.62,15500.0,15.5981,15.6484,15.5814,15.6065,15500.0
2012-06-26 12:30:00,18.63,18.78,18.63,18.77,16600.0,15.6149,15.7406,15.6149,15.7322,16600.0
2012-06-26 13:00:00,18.77,18.79,18.7,18.74,12000.0,15.7322,15.749,15.6736,15.7071,12000.0
2012-06-26 13:30:00,18.72,18.79,18.7,18.71,25100.0,15.6903,15.749,15.6736,15.682,25100.0
2012-06-26 14:00:00,18.71,18.85,18.71,18.85,40800.0,15.682,15.7993,15.682,15.7993,40800.0
2012-06-26 14:30:00,18.84,18.85,18.74,18.76,25900.0,15.7909,15.7993,15.7071,15.7239,25900.0
2012-06-26 15:00:00,18.76,18.82,18.73,18.79,39700.0,15.7239,15.7741,15.6987,15.749,39700.0
2012-06-26 15:30:00,18.79,18.85,18.69,18.71,113900.0,15.749,15.7993,15.6652,15.682,113900.0
2012-06-27 09:30:00,18.82,18.91,18.61,18.71,15600.0,15.7741,15.8496,15.5981,15.682,15600.0
2012-06-27 10:00:00,18.71,18.81,18.61,18.74,30800.0,15.682,15.7658,15.5981,15.7071,30800.0
2012-06-27 10:30:00,18.74,18.79,18.65,18.73,42000.0,15.7071,15.749,15.6317,15.6987,42000.0
2012-06-27 11:00:00,18.75,18.84,18.69,18.8,126000.0,15.7155,15.7909,15.6652,15.7574,126000.0
2012-06-27 11:30:00,18.83,19.03,18.83,19.02,10400.0,15.7825,15.9502,15.7825,15.9418,10400.0
2012-06-27 12:00:00,19.01,19.11,19.01,19.04,11200.0,15.9334,16.0172,15.9334,15.9585,11200.0
2012-06-27 12:30:00,19.01,19.12,19.0,19.08,11700.0,15.9334,16.0256,15.925,15.9921,11700.0
2012-06-27 13:00:00,19.11,19.11,19.03,19.05,16600.0,16.0172,16.0172,15.9502,15.9669,16600.0
2012-06-27 13:30:00,19.05,19.07,18.99,19.07,17100.0,15.9669,15.9837,15.9166,15.9837,17100.0
2012-06-27 14:00:00,19.06,19.08,18.9,18.94,13100.0,15.9753,15.9921,15.8412,15.8747,13100.0
2012-06-27 14:30:00,18.97,19.09,18.96,19.06,10900.0,15.8999,16.0005,15.8915,15.9753,10900.0
2012-06-27 15:00:00,19.07,19.16,19.05,19.12,24200.0,15.9837,16.0591,15.9669,16.0256,24200.0
2012-06-27 15:30:00,19.13,19.18,19.09,19.13,59400.0,16.034,16.0759,16.0005,16.034,59400.0
2012-06-28 09:30:00,18.81,19.32,18.81,19.2,16300.0,15.7658,16.1932,15.7658,16.0926,16300.0
2012-06-28 10:00:00,19.22,19.38,19.05,19.2,11500.0,16.1094,16.2435,15.9669,16.0926,11500.0
2012-06-28 10:30:00,19.15,19.16,18.96,19.09,11900.0,16.0507,16.0591,15.8915,16.0005,11900.0
2012-06-28 11:00:00,19.06,19.11,19.0,19.1,9100.0,15.9753,16.0172,15.925,16.0088,9100.0
2012-06-28 11:30:00,19.09,19.15,19.06,19.11,56700.0,16.0005,16.0507,15.9753,16.0172,56700.0
2012-06-28 12:00:00,19.1,19.15,19.08,19.14,51800.0,16.0088,16.0507,15.9921,16.0424,51800.0
2012-06-28 12:30:00,19.14,19.21,19.08,19.21,23200.0,16.0424,16.101,15.9921,16.101,23200.0
2012-06-28 13:00:00,19.2,19.31,19.14,19.26,60700.0,16.0926,16.1848,16.0424,16.1429,60700.0
2012-06-28 13:30:00,19.28,19.29,19.22,19.24,29700.0,16.1597,16.1681,16.1094,16.1262,29700.0
2012-06-28 14:00:00,19.24,19.28,19.18,19.27,36100.0,16.1262,16.1597,16.0759,16.1513,36100.0
2012-06-28 14:30:00,19.27,19.39,19.26,19.39,26800.0,16.1513,16.2519,16.1429,16.2519,26800.0
2012-06-28 15:00:00,19.4,19.56,19.35,19.55,81400.0,16.2603,16.3944,16.2184,16.386,81400.0
2012-06-28 15:30:00,19.55,19.81,19.52,19.78,164500.0,16.386,16.6039,16.3609,16.5788,164500.0
2012-06-29 09:30:00,20.37,20.54,20.16,20.27,48100.0,17.0733,17.2158,16.8973,16.9895,48100.0
2012-06-29 10:00:00,20.25,20.35,20.24,20.35,72900.0,16.9727,17.0565,16.9643,17.0565,72900.0
2012-06-29 10:30:00,20.37,20.49,20.34,20.42,41800.0,17.0733,17.1739,17.0481,17.1152,41800.0
2012-06-29 11:00:00,20.45,20.75,20.42,20.75,41000.0,17.1403,17.3918,17.1152,17.3918,41000.0
2012-06-29 11:30:00,20.75,20.81,20.66,20.77,33700.0,17.3918,17.4421,17.3164,17.4086,33700.0
2012-06-29 12:00:00,20.81,20.81,20.75,20.78,26700.0,17.4421,17.4421,17.3918,17.4169,26700.0
2012-06-29 12:30:00,20.79,20.84,20.76,20.84,21300.0,17.4253,17.4672,17.4002,17.4672,21300.0
2012-06-29 13:00:00,20.83,20.95,20.83,20.93,21700.0,17.4588,17.5594,17.4588,17.5427,21700.0
2012-06-29 13:30:00,20.93,20.94,20.61,20.61,99100.0,17.5427,17.551,17.2745,17.2745,99100.0
2012-06-29 14:00:00,20.61,20.83,20.58,20.83,27500.0,17.2745,17.4588,17.2493,17.4588,27500.0
2012-06-29 14:30:00,20.84,20.86,20.79,20.83,22500.0,17.4672,17.484,17.4253,17.4588,22500.0
2012-06-29 15:00:00,20.82,20.83,20.76,20.8,52400.0,17.4505,17.4588,17.4002,17.4337,52400.0
2012-06-29 15:30:00,20.81,20.96,20.76,20.95,172000.0,17.4421,17.5678,17.4002,17.5594,172000.0
2012-07-02 09:30:00,20.99,20.99,20.75,20.8,26500.0,17.593,17.593,17.3918,17.4337,26500.0
2012-07-02 10:00:00,20.81,20.81,20.53,20.77,39500.0,17.4421,17.4421,17.2074,17.4086,39500.0
2012-07-02 10:30:00,20.75,20.84,20.69,20.76,19700.0,17.3918,17.4672,17.3415,17.4002,19700.0
2012-07-02 11:00:00,20.78,20.78,20.63,20.65,22500.0,17.4169,17.4169,17.2912,17.308,22500.0
2012-07-02 11:30:00,20.68,20.73,20.59,20.59,20700.0,17.3331,17.375,17.2577,17.2577,20700.0
2012-07-02 12:00:00,20.58,20.59,20.5,20.53,26100.0,17.2493,17.2577,17.1823,17.2074,26100.0
2012-07-02 12:30:00,20.52,20.57,20.5,20.5,24500.0,17.199,17.2409,17.1823,17.1823,24500.0
2012-07-02 13:00:00,20.5,20.55,20.48,20.54,16800.0,17.1823,17.2242,17.1655,17.2158,16800.0
2012-07-02 13:30:00,20.53,20.59,20.48,20.51,33700.0,17.2074,17.2577,17.1655,17.1906,33700.0
2012-07-02 14:00:00,20.5,20.5,20.38,20.39,40200.0,17.1823,17.1823,17.0817,17.0901,40200.0
2012-07-02 14:30:00,20.38,20.4,20.32,20.34,27500.0,17.0817,17.0984,17.0314,17.0481,27500.0
2012-07-02 15:00:00,20.34,20.38,20.29,20.36,32300.0,17.0481,17.0817,17.0062,17.0649,32300.0
2012-07-02 15:30:00,20.37,20.53,20.36,20.49,104700.0,17.0733,17.2074,17.0649,17.1739,104700.0
2012-07-03 09:30:00,20.54,20.93,20.41,20.9,13300.0,17.2158,17.5427,17.1068,17.5175,13300.0
2012-07-03 10:00:00,20.91,21.0,20.9,20.98,15100.0,17.5259,17.6013,17.5175,17.5846,15100.0
2012-07-03 10:30:00,20.98,21.15,20.97,21.09,18700.0,17.5846,17.7271,17.5762,17.6768,18700.0
2012-07-03 11:00:00,21.1,21.26,21.1,21.26,19700.0,17.6852,17.8193,17.6852,17.8193,19700.0
2012-07-03 11:30:00,21.27,21.45,21.24,21.45,33400.0,17.8276,17.9785,17.8025,17.9785,33400.0
2012-07-03 12:00:00,21.44,21.45,21.28,21.42,28900.0,17.9701,17.9785,17.836,17.9534,28900.0
2012-07-03 12:30:00,21.41,21.53,21.34,21.53,92400.0,17.945,18.0456,17.8863,18.0456,92400.0
2012-07-05 09:30:00,21.31,21.67,21.19,21.39,20800.0,17.8612,18.1629,17.7606,17.9282,20800.0
2012-07-05 10:00:00,21.37,21.55,21.27,21.53,13500.0,17.9115,18.0623,17.8276,18.0456,13500.0
2012-07-05 10:30:00,21.51,21.65,21.5,21.65,17200.0,18.0288,18.1461,18.0204,18.1461,17200.0
2012-07-05 11:00:00,21.65,21.73,21.63,21.66,14100.0,18.1461,18.2132,18.1294,18.1545,14100.0
2012-07-05 11:30:00,21.66,21.75,21.65,21.72,17400.0,18.1545,18.23,18.1461,18.2048,17400.0
2012-07-05 12:00:00,21.73,21.82,21.72,21.76,17900.0,18.2132,18.2886,18.2048,18.2383,17900.0
2012-07-05 12:30:00,21.76,21.81,21.69,21.8,16900.0,18.2383,18.2802,18.1797,18.2719,16900.0
2012-07-05 13:00:00,21.8,21.82,21.75,21.78,9800.0,18.2719,18.2886,18.23,18.2551,9800.0
2012-07-05 13:30:00,21.79,21.82,21.71,21.78,14500.0,18.2635,18.2886,18.1964,18.2551,14500.0
2012-07-05 14:00:00,21.8,21.84,21.76,21.77,18600.0,18.2719,18.3054,18.2383,18.2467,18600.0
2012-07-05 14:30:00,21.79,21.81,21.74,21.77,27300.0,18.2635,18.2802,18.2216,18.2467,27300.0
2012-07-05 15:00:00,21.78,21.78,21.63,21.66,28600.0,18.2551,18.2551,18.1294,18.1545,28600.0
2012-07-05 15:30:00,21.67,21.71,21.58,21.61,93700.0,18.1629,18.1964,18.0875,18.1126,93700.0
2012-07-06 09:30:00,21.24,21.35,21.08,21.24,16800.0,17.8025,17.8947,17.6684,17.8025,16800.0
2012-07-06 10:00:00,21.2,21.21,20.95,21.03,18300.0,17.769,17.7773,17.5594,17.6265,18300.0
2012-07-06 10:30:00,21.02,21.04,20.91,20.91,8700.0,17.6181,17.6349,17.5259,17.5259,8700.0
2012-07-06 11:00:00,20.91,20.96,20.77,20.78,11800.0,17.5259,17.5678,17.4086,17.4169,11800.0
2012-07-06 11:30:00,20.78,20.79,20.66,20.7,22400.0,17.4169,17.4253,17.3164,17.3499,22400.0
2012-07-06 12:00:00,20.66,20.68,20.62,20.64,11100.0,17.3164,17.3331,17.2828,17.2996,11100.0
2012-07-06 12:30:00,20.62,20.68,20.62,20.66,21900.0,17.2828,17.3331,17.2828,17.3164,21900.0
2012-07-06 13:00:00,20.66,20.68,20.61,20.62,18400.0,17.3164,17.3331,17.2745,17.2828,18400.0
2012-07-06 13:30:00,20.61,20.62,20.53,20.59,12900.0,17.2745,17.2828,17.2074,17.2577,12900.0
2012-07-06 14:00:00,20.57,20.58,20.52,20.56,22000.0,17.2409,17.2493,17.199,17.2325,22000.0
2012-07-06 14:30:00,20.57,20.6,20.56,20.57,17900.0,17.2409,17.2661,17.2325,17.2409,17900.0
2012-07-06 15:00:00,20.55,20.71,20.55,20.68,23300.0,17.2242,17.3583,17.2242,17.3331,23300.0
2012-07-06 15:30:00,20.69,20.76,20.68,20.75,76800.0,17.3415,17.4002,17.3331,17.3918,76800.0
2012-07-09 09:30:00,20.56,20.89,20.41,20.48,40900.0,17.2325,17.5091,17.1068,17.1655,40900.0
2012-07-09 10:00:00,20.44,20.59,20.43,20.53,46800.0,17.132,17.2577,17.1236,17.2074,46800.0
2012-07-09 10:30:00,20.55,20.73,20.48,20.69,43300.0,17.2242,17.375,17.1655,17.3415,43300.0
2012-07-09 11:00:00,20.69,20.7,20.59,20.68,18400.0,17.3415,17.3499,17.2577,17.3331,18400.0
2012-07-09 11:30:00,20.69,20.7,20.61,20.64,20600.0,17.3415,17.3499,17.2745,17.2996,20600.0
2012-07-09 12:00:00,20.65,20.82,20.62,20.8,32800.0,17.308,17.4505,17.2828,17.4337,32800.0
2012-07-09 12:30:00,20.8,20.8,20.69,20.71,12600.0,17.4337,17.4337,17.3415,17.3583,12600.0
2012-07-09 13:00:00,20.73,20.77,20.64,20.74,26100.0,17.375,17.4086,17.2996,17.3834,26100.0
2012-07-09 13:30:00,20.74,20.8,20.68,20.71,9100.0,17.3834,17.4337,17.3331,17.3583,9100.0
2012-07-09 14:00:00,20.72,20.75,20.63,20.65,11900.0,17.3667,17.3918,17.2912,17.308,11900.0
2012-07-09 14:30:00,20.65,20.73,20.64,20.67,9000.0,17.308,17.375,17.2996,17.3247,9000.0
2012-07-09 15:00:00,20.67,20.74,20.65,20.7,24200.0,17.3247,17.3834,17.308,17.3499,24200.0
2012-07-09 15:30:00,20.69,20.75,20.67,20.74,43800.0,17.3415,17.3918,17.3247,17.3834,43800.0
2012-07-10 09:30:00,20.89,21.29,20.89,21.09,32200.0,17.5091,17.8444,17.5091,17.6768,32200.0
2012-07-10 10:00:00,21.09,21.1,20.93,20.96,16900.0,17.6768,17.6852,17.5427,17.5678,16900.0
2012-07-10 10:30:00,20.95,21.0,20.88,20.88,16300.0,17.5594,17.6013,17.5008,17.5008,16300.0
2012-07-10 11:00:00,20.89,20.91,20.83,20.87,8900.0,17.5091,17.5259,17.4588,17.4924,8900.0
2012-07-10 11:30:00,20.86,20.86,20.76,20.79,10400.0,17.484,17.484,17.4002,17.4253,10400.0
2012-07-10 12:00:00,20.79,20.81,20.75,20.77,13300.0,17.4253,17.4421,17.3918,17.4086,13300.0
2012-07-10 12:30:00,20.78,20.84,20.76,20.8,9400.0,17.4169,17.4672,17.4002,17.4337,9400.0
2012-07-10 13:00:00,20.79,20.81,20.57,20.58,34900.0,17.4253,17.4421,17.2409,17.2493,34900.0
2012-07-10 13:30:00,20.57,20.67,20.49,20.49,46500.0,17.2409,17.3247,17.1739,17.1739,46500.0
2012-07-10 14:00:00,20.45,20.51,20.14,20.19,42100.0,17.1403,17.1906,16.8805,16.9224,42100.0
2012-07-10 14:30:00,20.19,20.32,20.08,20.12,40700.0,16.9224,17.0314,16.8302,16.8638,40700.0
2012-07-10 15:00:00,20.12,20.16,19.92,19.93,43300.0,16.8638,16.8973,16.6961,16.7045,43300.0
2012-07-10 15:30:00,19.93,20.15,19.9,20.12,112200.0,16.7045,16.8889,16.6794,16.8638,112200.0
2012-07-11 09:30:00,20.13,20.34,19.97,20.32,23900.0,16.8721,17.0481,16.738,17.0314,23900.0
2012-07-11 10:00:00,20.32,20.46,20.22,20.22,14900.0,17.0314,17.1487,16.9476,16.9476,14900.0
2012-07-11 10:30:00,20.25,20.25,20.11,20.14,22700.0,16.9727,16.9727,16.8554,16.8805,22700.0
2012-07-11 11:00:00,20.14,20.25,20.05,20.08,9400.0,16.8805,16.9727,16.8051,16.8302,9400.0
2012-07-11 11:30:00,20.08,20.18,20.07,20.15,9500.0,16.8302,16.914,16.8218,16.8889,9500.0
2012-07-11 12:00:00,20.15,20.23,20.12,20.18,30300.0,16.8889,16.956,16.8638,16.914,30300.0
2012-07-11 12:30:00,20.2,20.24,20.19,20.23,5000.0,16.9308,16.9643,16.9224,16.956,5000.0
2012-07-11 13:00:00,20.22,20.23,20.13,20.17,4000.0,16.9476,16.956,16.8721,16.9057,4000.0
2012-07-11 13:30:00,20.15,20.18,20.1,20.12,8100.0,16.8889,16.914,16.847,16.8638,8100.0
2012-07-11 14:00:00,20.15,20.18,19.93,19.94,16400.0,16.8889,16.914,16.7045,16.7129,16400.0
2012-07-11 14:30:00,19.91,20.02,19.89,19.94,12700.0,16.6877,16.7799,16.671,16.7129,12700.0
2012-07-11 15:00:00,19.95,20.0,19.87,19.89,20600.0,16.7213,16.7632,16.6542,16.671,20600.0
2012-07-11 15:30:00,19.88,20.05,19.87,20.01,53800.0,16.6626,16.8051,16.6542,16.7716,53800.0
2012-07-12 09:30:00,19.65,19.78,19.47,19.48,23200.0,16.4698,16.5788,16.319,16.3273,23200.0
2012-07-12 10:00:00,19.45,19.49,19.34,19.34,12400.0,16.3022,16.3357,16.21,16.21,12400.0
2012-07-12 10:30:00,19.33,19.36,19.18,19.28,17100.0,16.2016,16.2268,16.0759,16.1597,17100.0
2012-07-12 11:00:00,19.28,19.37,19.27,19.36,25100.0,16.1597,16.2351,16.1513,16.2268,25100.0
2012-07-12 11:30:00,19.37,19.41,19.27,19.34,26500.0,16.2351,16.2687,16.1513,16.21,26500.0
2012-07-12 12:00:00,19.34,19.4,19.17,19.17,39400.0,16.21,16.2603,16.0675,16.0675,39400.0
2012-07-12 12:30:00,19.18,19.18,19.02,19.1,48100.0,16.0759,16.0759,15.9418,16.0088,48100.0
2012-07-12 13:00:00,19.12,19.47,19.1,19.41,30700.0,16.0256,16.319,16.0088,16.2687,30700.0
2012-07-12 13:30:00,19.4,19.52,19.39,19.45,18100.0,16.2603,16.3609,16.2519,16.3022,18100.0
2012-07-12 14:00:00,19.45,19.58,19.39,19.49,19700.0,16.3022,16.4111,16.2519,16.3357,19700.0
2012-07-12 14:30:00,19.52,19.59,19.46,19.49,20400.0,16.3609,16.4195,16.3106,16.3357,20400.0
2012-07-12 15:00:00,19.5,19.63,19.49,19.55,51200.0,16.3441,16.4531,16.3357,16.386,51200.0
2012-07-12 15:30:00,19.54,19.71,19.54,19.61,84300.0,16.3776,16.5201,16.3776,16.4363,84300.0
2012-07-13 09:30:00,19.64,19.98,19.64,19.85,19300.0,16.4614,16.7464,16.4614,16.6375,19300.0
2012-07-13 10:00:00,19.88,20.07,19.85,20.01,31000.0,16.6626,16.8218,16.6375,16.7716,31000.0
2012-07-13 10:30:00,20.02,20.13,20.0,20.04,10500.0,16.7799,16.8721,16.7632,16.7967,10500.0
2012-07-13 11:00:00,20.04,20.06,19.93,20.04,10200.0,16.7967,16.8135,16.7045,16.7967,10200.0
2012-07-13 11:30:00,20.04,20.2,20.04,20.19,18800.0,16.7967,16.9308,16.7967,16.9224,18800.0
2012-07-13 12:00:00,20.2,20.24,20.19,20.22,11400.0,16.9308,16.9643,16.9224,16.9476,11400.0
2012-07-13 12:30:00,20.23,20.26,20.21,20.22,7200.0,16.956,16.9811,16.9392,16.9476,7200.0
2012-07-13 13:00:00,20.2,20.22,20.15,20.16,21700.0,16.9308,16.9476,16.8889,16.8973,21700.0
2012-07-13 13:30:00,20.17,20.2,20.12,20.2,7500.0,16.9057,16.9308,16.8638,16.9308,7500.0
2012-07-13 14:00:00,20.18,20.35,20.11,20.31,49500.0,16.914,17.0565,16.8554,17.023,49500.0
2012-07-13 14:30:00,20.31,20.31,20.22,20.3,12000.0,17.023,17.023,16.9476,17.0146,12000.0
2012-07-13 15:00:00,20.29,20.44,20.28,20.4,29000.0,17.0062,17.132,16.9979,17.0984,29000.0
2012-07-13 15:30:00,20.39,20.46,20.36,20.39,79100.0,17.0901,17.1487,17.0649,17.0901,79100.0
2012-07-16 09:30:00,20.28,20.35,19.98,20.01,21400.0,16.9979,17.0565,16.7464,16.7716,21400.0
2012-07-16 10:00:00,19.98,20.04,19.83,20.04,11800.0,16.7464,16.7967,16.6207,16.7967,11800.0
2012-07-16 10:30:00,20.06,20.14,19.99,20.1,9700.0,16.8135,16.8805,16.7548,16.847,9700.0
2012-07-16 11:00:00,20.08,20.23,20.06,20.18,35700.0,16.8302,16.956,16.8135,16.914,35700.0
2012-07-16 11:30:00,20.14,20.14,19.99,20.04,7200.0,16.8805,16.8805,16.7548,16.7967,7200.0
2012-07-16 12:00:00,20.04,20.09,20.02,20.03,6800.0,16.7967,16.8386,16.7799,16.7883,6800.0
2012-07-16 12:30:00,20.02,20.05,19.98,20.03,9600.0,16.7799,16.8051,16.7464,16.7883,9600.0
2012-07-16 13:00:00,20.03,20.07,19.96,20.02,14300.0,16.7883,16.8218,16.7296,16.7799,14300.0
2012-07-16 13:30:00,20.05,20.14,19.99,20.12,24300.0,16.8051,16.8805,16.7548,16.8638,24300.0
2012-07-16 14:00:00,20.14,20.25,20.14,20.18,28700.0,16.8805,16.9727,16.8805,16.914,28700.0
2012-07-16 14:30:00,20.21,20.21,19.99,20.0,14400.0,16.9392,16.9392,16.7548,16.7632,14400.0
2012-07-16 15:00:00,20.02,20.12,20.02,20.04,19300.0,16.7799,16.8638,16.7799,16.7967,19300.0
2012-07-16 15:30:00,20.03,20.11,20.01,20.1,104500.0,16.7883,16.8554,16.7716,16.847,104500.0
2012-07-17 09:30:00,20.26,20.35,20.01,20.04,7300.0,16.9811,17.0565,16.7716,16.7967,7300.0
2012-07-17 10:00:00,20.03,20.06,19.84,19.99,7300.0,16.7883,16.8135,16.6291,16.7548,7300.0
2012-07-17 10:30:00,19.95,19.99,19.69,19.79,41200.0,16.7213,16.7548,16.5033,16.5872,41200.0
2012-07-17 11:00:00,19.79,19.84,19.72,19.75,11000.0,16.5872,16.6291,16.5285,16.5536,11000.0
2012-07-17 11:30:00,19.71,19.89,19.71,19.89,13300.0,16.5201,16.671,16.5201,16.671,13300.0
2012-07-17 12:00:00,19.89,20.11,19.89,19.99,34500.0,16.671,16.8554,16.671,16.7548,34500.0
2012-07-17 12:30:00,20.01,20.02,19.91,19.91,9100.0,16.7716,16.7799,16.6877,16.6877,9100.0
2012-07-17 13:00:00,19.9,20.07,19.87,20.04,13500.0,16.6794,16.8218,16.6542,16.7967,13500.0
2012-07-17 13:30:00,20.06,20.12,20.04,20.06,16600.0,16.8135,16.8638,16.7967,16.8135,16600.0
2012-07-17 14:00:00,20.06,20.12,20.05,20.06,22000.0,16.8135,16.8638,16.8051,16.8135,22000.0
2012-07-17 14:30:00,20.1,20.17,20.07,20.14,19800.0,16.847,16.9057,16.8218,16.8805,19800.0
2012-07-17 15:00:00,20.13,20.26,20.09,20.22,48600.0,16.8721,16.9811,16.8386,16.9476,48600.0
2012-07-17 15:30:00,20.23,20.3,20.21,20.24,77800.0,16.956,17.0146,16.9392,16.9643,77800.0
2012-07-18 09:30:00,20.47,21.75,20.47,21.56,97200.0,17.1571,18.23,17.1571,18.0707,97200.0
2012-07-18 10:00:00,21.57,21.78,21.52,21.56,63300.0,18.0791,18.2551,18.0372,18.0707,63300.0
2012-07-18 10:30:00,21.53,21.54,21.26,21.45,47200.0,18.0456,18.0539,17.8193,17.9785,47200.0
2012-07-18 11:00:00,21.45,21.47,21.37,21.45,19600.0,17.9785,17.9953,17.9115,17.9785,19600.0
2012-07-18 11:30:00,21.44,21.52,21.38,21.5,38000.0,17.9701,18.0372,17.9198,18.0204,38000.0
2012-07-18 12:00:00,21.5,21.65,21.43,21.45,61800.0,18.0204,18.1461,17.9617,17.9785,61800.0
2012-07-18 12:30:00,21.45,21.58,21.45,21.55,29900.0,17.9785,18.0875,17.9785,18.0623,29900.0
2012-07-18 13:00:00,21.54,21.67,21.52,21.61,44300.0,18.0539,18.1629,18.0372,18.1126,44300.0
2012-07-18 13:30:00,21.63,21.65,21.49,21.55,41900.0,18.1294,18.1461,18.012,18.0623,41900.0
2012-07-18 14:00:00,21.55,21.64,21.53,21.55,32900.0,18.0623,18.1378,18.0456,18.0623,32900.0
2012-07-18 14:30:00,21.55,21.57,21.27,21.31,29500.0,18.0623,18.0791,17.8276,17.8612,29500.0
2012-07-18 15:00:00,21.32,21.35,21.11,21.26,90600.0,17.8695,17.8947,17.6935,17.8193,90600.0
2012-07-18 15:30:00,21.25,21.32,21.08,21.19,178000.0,17.8109,17.8695,17.6684,17.7606,178000.0
2012-07-19 09:30:00,21.28,21.73,20.95,21.64,149600.0,17.836,18.2132,17.5594,18.1378,149600.0
2012-07-19 10:00:00,21.61,21.63,21.16,21.41,75900.0,18.1126,18.1294,17.7354,17.945,75900.0
2012-07-19 10:30:00,21.44,21.49,21.36,21.45,37400.0,17.9701,18.012,17.9031,17.9785,37400.0
2012-07-19 11:00:00,21.43,21.48,21.37,21.37,18800.0,17.9617,18.0037,17.9115,17.9115,18800.0
2012-07-19 11:30:00,21.38,21.46,21.28,21.3,37800.0,17.9198,17.9869,17.836,17.8528,37800.0
2012-07-19 12:00:00,21.28,21.39,21.28,21.33,42300.0,17.836,17.9282,17.836,17.8779,42300.0
2012-07-19 12:30:00,21.32,21.35,21.03,21.04,40200.0,17.8695,17.8947,17.6265,17.6349,40200.0
2012-07-19 13:00:00,21.04,21.1,21.02,21.04,32600.0,17.6349,17.6852,17.6181,17.6349,32600.0
2012-07-19 13:30:00,21.04,21.07,20.69,20.75,60400.0,17.6349,17.66,17.3415,17.3918,60400.0
2012-07-19 14:00:00,20.77,20.82,20.7,20.74,39000.0,17.4086,17.4505,17.3499,17.3834,39000.0
2012-07-19 14:30:00,20.75,20.82,20.72,20.73,43400.0,17.3918,17.4505,17.3667,17.375,43400.0
2012-07-19 15:00:00,20.74,20.84,20.67,20.79,53200.0,17.3834,17.4672,17.3247,17.4253,53200.0
2012-07-19 15:30:00,20.79,20.83,20.74,20.74,104500.0,17.4253,17.4588,17.3834,17.3834,104500.0
2012-07-20 09:30:00,20.25,20.59,20.08,20.19,52700.0,16.9727,17.2577,16.8302,16.9224,52700.0
2012-07-20 10:00:00,20.21,20.3,20.19,20.22,38000.0,16.9392,17.0146,16.9224,16.9476,38000.0
2012-07-20 10:30:00,20.21,20.3,20.07,20.26,32600.0,16.9392,17.0146,16.8218,16.9811,32600.0
2012-07-20 11:00:00,20.27,20.43,20.23,20.27,27500.0,16.9895,17.1236,16.956,16.9895,27500.0
2012-07-20 11:30:00,20.28,20.32,20.1,20.1,36800.0,16.9979,17.0314,16.847,16.847,36800.0
2012-07-20 12:00:00,20.12,20.12,19.97,20.01,41600.0,16.8638,16.8638,16.738,16.7716,41600.0
2012-07-20 12:30:00,19.98,20.05,19.98,20.04,36300.0,16.7464,16.8051,16.7464,16.7967,36300.0
2012-07-20 13:00:00,20.02,20.04,19.98,20.03,31600.0,16.7799,16.7967,16.7464,16.7883,31600.0
2012-07-20 13:30:00,20.02,20.05,19.94,20.02,43000.0,16.7799,16.8051,16.7129,16.7799,43000.0
2012-07-20 14:00:00,20.02,20.12,20.02,20.07,27500.0,16.7799,16.8638,16.7799,16.8218,27500.0
2012-07-20 14:30:00,20.07,20.23,20.07,20.23,29300.0,16.8218,16.956,16.8218,16.956,29300.0
2012-07-20 15:00:00,20.23,20.34,20.21,20.29,59800.0,16.956,17.0481,16.9392,17.0062,59800.0
2012-07-20 15:30:00,20.3,20.3,20.2,20.21,116600.0,17.0146,17.0146,16.9308,16.9392,116600.0
2012-07-23 09:30:00,19.49,19.49,19.12,19.2,47700.0,16.3357,16.3357,16.0256,16.0926,47700.0
2012-07-23 10:00:00,19.17,19.24,19.16,19.19,35700.0,16.0675,16.1262,16.0591,16.0843,35700.0
2012-07-23 10:30:00,19.17,19.36,19.16,19.3,45900.0,16.0675,16.2268,16.0591,16.1765,45900.0
2012-07-23 11:00:00,19.33,19.66,19.33,19.66,19800.0,16.2016,16.4782,16.2016,16.4782,19800.0
2012-07-23 11:30:00,19.68,19.69,19.53,19.59,19400.0,16.495,16.5033,16.3692,16.4195,19400.0
2012-07-23 12:00:00,19.58,19.63,19.49,19.52,10900.0,16.4111,16.4531,16.3357,16.3609,10900.0
2012-07-23 12:30:00,19.51,19.53,19.45,19.5,41200.0,16.3525,16.3692,16.3022,16.3441,41200.0
2012-07-23 13:00:00,19.52,19.6,19.48,19.57,18300.0,16.3609,16.4279,16.3273,16.4028,18300.0
2012-07-23 13:30:00,19.57,19.64,19.56,19.57,15100.0,16.4028,16.4614,16.3944,16.4028,15100.0
2012-07-23 14:00:00,19.6,19.64,19.51,19.53,20400.0,16.4279,16.4614,16.3525,16.3692,20400.0
2012-07-23 14:30:00,19.53,19.59,19.45,19.47,17900.0,16.3692,16.4195,16.3022,16.319,17900.0
2012-07-23 15:00:00,19.47,19.71,19.45,19.67,57200.0,16.319,16.5201,16.3022,16.4866,57200.0
2012-07-23 15:30:00,19.68,19.75,19.59,19.61,111000.0,16.495,16.5536,16.4195,16.4363,111000.0
2012-07-24 09:30:00,19.89,19.93,19.54,19.6,55400.0,16.671,16.7045,16.3776,16.4279,55400.0
2012-07-24 10:00:00,19.61,19.69,19.5,19.52,27400.0,16.4363,16.5033,16.3441,16.3609,27400.0
2012-07-24 10:30:00,19.52,19.68,19.47,19.5,45000.0,16.3609,16.495,16.319,16.3441,45000.0
2012-07-24 11:00:00,19.49,19.67,19.46,19.57,23800.0,16.3357,16.4866,16.3106,16.4028,23800.0
2012-07-24 11:30:00,19.56,19.56,19.33,19.35,20900.0,16.3944,16.3944,16.2016,16.2184,20900.0
2012-07-24 12:00:00,19.34,19.38,19.19,19.2,28000.0,16.21,16.2435,16.0843,16.0926,28000.0
2012-07-24 12:30:00,19.19,19.26,19.15,19.25,18200.0,16.0843,16.1429,16.0507,16.1346,18200.0
2012-07-24 13:00:00,19.24,19.26,19.19,19.2,16100.0,16.1262,16.1429,16.0843,16.0926,16100.0
2012-07-24 13:30:00,19.2,19.25,19.17,19.21,37600.0,16.0926,16.1346,16.0675,16.101,37600.0
2012-07-24 14:00:00,19.2,19.25,19.15,19.19,35600.0,16.0926,16.1346,16.0507,16.0843,35600.0
2012-07-24 14:30:00,19.2,19.25,19.08,19.14,31100.0,16.0926,16.1346,15.9921,16.0424,31100.0
2012-07-24 15:00:00,19.14,19.21,19.07,19.21,23000.0,16.0424,16.101,15.9837,16.101,23000.0
2012-07-24 15:30:00,19.19,19.27,19.09,19.25,86100.0,16.0843,16.1513,16.0005,16.1346,86100.0
2012-07-25 09:30:00,19.48,19.63,19.36,19.47,55800.0,16.3273,16.4531,16.2268,16.319,55800.0
2012-07-25 10:00:00,19.44,19.54,19.39,19.51,39900.0,16.2938,16.3776,16.2519,16.3525,39900.0
2012-07-25 10:30:00,19.5,19.58,19.42,19.43,29300.0,16.3441,16.4111,16.277,16.2854,29300.0
2012-07-25 11:00:00,19.43,19.53,19.34,19.5,110600.0,16.2854,16.3692,16.21,16.3441,110600.0
2012-07-25 11:30:00,19.51,19.57,19.47,19.5,56600.0,16.3525,16.4028,16.319,16.3441,56600.0
2012-07-25 12:00:00,19.52,19.55,19.41,19.43,33100.0,16.3609,16.386,16.2687,16.2854,33100.0
2012-07-25 12:30:00,19.45,19.49,19.34,19.37,49700.0,16.3022,16.3357,16.21,16.2351,49700.0
2012-07-25 13:00:00,19.36,19.54,19.2,19.53,78200.0,16.2268,16.3776,16.0926,16.3692,78200.0
2012-07-25 13:30:00,19.53,19.63,19.5,19.6,15500.0,16.3692,16.4531,16.3441,16.4279,15500.0
2012-07-25 14:00:00,19.61,19.81,19.58,19.81,43000.0,16.4363,16.6039,16.4111,16.6039,43000.0
2012-07-25 14:30:00,19.82,19.89,19.77,19.85,40000.0,16.6123,16.671,16.5704,16.6375,40000.0
2012-07-25 15:00:00,19.85,19.86,19.67,19.73,117200.0,16.6375,16.6458,16.4866,16.5369,117200.0
2012-07-25 15:30:00,19.73,19.75,19.57,19.66,164500.0,16.5369,16.5536,16.4028,16.4782,164500.0
2012-07-26 09:30:00,20.58,21.95,20.58,21.14,129300.0,17.2493,18.3976,17.2493,17.7187,129300.0
2012-07-26 10:00:00,21.14,21.36,20.89,21.34,135200.0,17.7187,17.9031,17.5091,17.8863,135200.0
2012-07-26 10:30:00,21.34,21.41,20.64,20.82,128300.0,17.8863,17.945,17.2996,17.4505,128300.0
2012-07-26 11:00:00,20.87,21.29,20.75,21.16,110300.0,17.4924,17.8444,17.3918,17.7354,110300.0
2012-07-26 11:30:00,21.2,21.22,20.82,20.87,75700.0,17.769,17.7857,17.4505,17.4924,75700.0
2012-07-26 12:00:00,20.89,22.17,20.88,22.09,166200.0,17.5091,18.582,17.5008,18.5149,166200.0
2012-07-26 12:30:00,22.09,22.09,21.69,21.85,56000.0,18.5149,18.5149,18.1797,18.3138,56000.0
2012-07-26 13:00:00,21.84,22.17,21.74,22.16,89400.0,18.3054,18.582,18.2216,18.5736,89400.0
2012-07-26 13:30:00,22.16,22.46,22.13,22.27,65900.0,18.5736,18.825,18.5485,18.6658,65900.0
2012-07-26 14:00:00,22.27,22.33,22.12,22.12,64600.0,18.6658,18.7161,18.5401,18.5401,64600.0
2012-07-26 14:30:00,22.12,22.19,22.06,22.14,77700.0,18.5401,18.5987,18.4898,18.5568,77700.0
2012-07-26 15:00:00,22.13,22.42,22.04,22.41,94700.0,18.5485,18.7915,18.473,18.7831,94700.0
2012-07-26 15:30:00,22.41,22.67,22.38,22.63,249100.0,18.7831,19.0011,18.758,18.9675,249100.0
2012-07-27 09:30:00,22.76,22.95,22.38,22.92,119700.0,19.0765,19.2357,18.758,19.2106,119700.0
2012-07-27 10:00:00,22.91,23.03,22.77,23.03,74500.0,19.2022,19.3028,19.0849,19.3028,74500.0
2012-07-27 10:30:00,23.0,23.12,22.81,22.82,102800.0,19.2777,19.3782,19.1184,19.1268,102800.0
2012-07-27 11:00:00,22.84,22.87,22.76,22.8,54700.0,19.1435,19.1687,19.0765,19.11,54700.0
2012-07-27 11:30:00,22.78,22.83,22.68,22.82,49100.0,19.0933,19.1352,19.0094,19.1268,49100.0
2012-07-27 12:00:00,22.81,22.82,22.71,22.8,58400.0,19.1184,19.1268,19.0346,19.11,58400.0
2012-07-27 12:30:00,22.81,22.82,22.77,22.8,61000.0,19.1184,19.1268,19.0849,19.11,61000.0
2012-07-27 13:00:00,22.79,22.81,22.53,22.73,129200.0,19.1016,19.1184,18.8837,19.0513,129200.0
2012-07-27 13:30:00,22.76,22.83,22.67,22.71,110100.0,19.0765,19.1352,19.0011,19.0346,110100.0
2012-07-27 14:00:00,22.71,22.77,22.67,22.7,65000.0,19.0346,19.0849,19.0011,19.0262,65000.0
2012-07-27 14:30:00,22.72,22.79,22.68,22.71,266800.0,19.043,19.1016,19.0094,19.0346,266800.0
2012-07-27 15:00:00,22.72,22.81,22.71,22.8,117100.0,19.043,19.1184,19.0346,19.11,117100.0
2012-07-27 15:30:00,22.79,22.94,22.73,22.75,190700.0,19.1016,19.2274,19.0513,19.0681,190700.0
2012-07-30 09:30:00,22.82,23.01,22.56,22.99,56800.0,19.1268,19.286,18.9089,19.2693,56800.0
2012-07-30 10:00:00,23.0,23.02,22.66,22.85,80100.0,19.2777,19.2944,18.9927,19.1519,80100.0
2012-07-30 10:30:00,22.86,22.87,22.63,22.68,52800.0,19.1603,19.1687,18.9675,19.0094,52800.0
2012-07-30 11:00:00,22.69,22.71,22.46,22.48,25900.0,19.0178,19.0346,18.825,18.8418,25900.0
2012-07-30 11:30:00,22.49,22.64,22.49,22.64,27600.0,18.8502,18.9759,18.8502,18.9759,27600.0
2012-07-30 12:00:00,22.64,22.65,22.5,22.57,29600.0,18.9759,18.9843,18.8586,18.9172,29600.0
2012-07-30 12:30:00,22.59,22.63,22.56,22.58,25700.0,18.934,18.9675,18.9089,18.9256,25700.0
2012-07-30 13:00:00,22.57,22.61,22.48,22.56,31800.0,18.9172,18.9508,18.8418,18.9089,31800.0
2012-07-30 13:30:00,22.58,22.59,22.52,22.52,41900.0,18.9256,18.934,18.8753,18.8753,41900.0
2012-07-30 14:00:00,22.51,22.58,22.47,22.55,19700.0,18.867,18.9256,18.8334,18.9005,19700.0
2012-07-30 14:30:00,22.53,22.62,22.53,22.59,35100.0,18.8837,18.9592,18.8837,18.934,35100.0
2012-07-30 15:00:00,22.59,22.7,22.47,22.68,72700.0,18.934,19.0262,18.8334,19.0094,72700.0
2012-07-30 15:30:00,22.69,22.73,22.47,22.54,198800.0,19.0178,19.0513,18.8334,18.8921,198800.0
2012-07-31 09:30:00,22.43,22.89,22.43,22.76,31000.0,18.7999,19.1855,18.7999,19.0765,31000.0
2012-07-31 10:00:00,22.77,22.98,22.63,22.9,48700.0,19.0849,19.2609,18.9675,19.1938,48700.0
2012-07-31 10:30:00,22.9,22.92,22.81,22.81,45100.0,19.1938,19.2106,19.1184,19.1184,45100.0
2012-07-31 11:00:00,22.79,22.87,22.72,22.77,39500.0,19.1016,19.1687,19.043,19.0849,39500.0
2012-07-31 11:30:00,22.74,22.74,22.65,22.72,19000.0,19.0597,19.0597,18.9843,19.043,19000.0
2012-07-31 12:00:00,22.72,22.72,22.4,22.63,29900.0,19.043,19.043,18.7748,18.9675,29900.0
2012-07-31 12:30:00,22.63,22.68,22.54,22.55,26100.0,18.9675,19.0094,18.8921,18.9005,26100.0
2012-07-31 13:00:00,22.56,22.64,22.52,22.59,21500.0,18.9089,18.9759,18.8753,18.934,21500.0
2012-07-31 13:30:00,22.58,22.59,22.48,22.53,28500.0,18.9256,18.934,18.8418,18.8837,28500.0
2012-07-31 14:00:00,22.53,22.59,22.51,22.56,36400.0,18.8837,18.934,18.867,18.9089,36400.0
2012-07-31 14:30:00,22.56,22.58,22.47,22.49,38000.0,18.9089,18.9256,18.8334,18.8502,38000.0
2012-07-31 15:00:00,22.51,22.51,22.4,22.41,80500.0,18.867,18.867,18.7748,18.7831,80500.0
2012-07-31 15:30:00,22.41,22.54,22.4,22.52,331000.0,18.7831,18.8921,18.7748,18.8753,331000.0
2012-08-01 09:30:00,22.75,22.9,22.53,22.63,38300.0,19.0681,19.1938,18.8837,18.9675,38300.0
2012-08-01 10:00:00,22.59,22.8,22.54,22.62,31600.0,18.934,19.11,18.8921,18.9592,31600.0
2012-08-01 10:30:00,22.62,22.75,22.57,22.62,23900.0,18.9592,19.0681,18.9172,18.9592,23900.0
2012-08-01 11:00:00,22.64,22.75,22.48,22.68,52400.0,18.9759,19.0681,18.8418,19.0094,52400.0
2012-08-01 11:30:00,22.68,22.73,22.65,22.71,80500.0,19.0094,19.0513,18.9843,19.0346,80500.0
2012-08-01 12:00:00,22.71,22.85,22.64,22.75,152900.0,19.0346,19.1519,18.9759,19.0681,152900.0
2012-08-01 12:30:00,22.76,22.78,22.69,22.76,39600.0,19.0765,19.0933,19.0178,19.0765,39600.0
2012-08-01 13:00:00,22.77,22.78,22.67,22.7,24100.0,19.0849,19.0933,19.0011,19.0262,24100.0
2012-08-01 13:30:00,22.7,22.72,22.6,22.65,31400.0,19.0262,19.043,18.9424,18.9843,31400.0
2012-08-01 14:00:00,22.64,22.68,22.34,22.54,46300.0,18.9759,19.0094,18.7245,18.8921,46300.0
2012-08-01 14:30:00,22.53,22.56,22.16,22.2,49600.0,18.8837,18.9089,18.5736,18.6071,49600.0
2012-08-01 15:00:00,22.2,22.37,22.19,22.3,106100.0,18.6071,18.7496,18.5987,18.6909,106100.0
2012-08-01 15:30:00,22.31,22.4,22.18,22.27,159000.0,18.6993,18.7748,18.5904,18.6658,159000.0
2012-08-02 09:30:00,22.04,22.5,21.98,22.46,58800.0,18.473,18.8586,18.4227,18.825,58800.0
2012-08-02 10:00:00,22.45,22.45,22.21,22.27,69400.0,18.8167,18.8167,18.6155,18.6658,69400.0
2012-08-02 10:30:00,22.27,22.32,22.12,22.12,14800.0,18.6658,18.7077,18.5401,18.5401,14800.0
2012-08-02 11:00:00,22.17,22.24,21.96,22.09,26800.0,18.582,18.6407,18.406,18.5149,26800.0
2012-08-02 11:30:00,22.12,22.13,21.87,21.88,18300.0,18.5401,18.5485,18.3305,18.3389,18300.0
2012-08-02 12:00:00,21.88,21.95,21.79,21.79,26000.0,18.3389,18.3976,18.2635,18.2635,26000.0
2012-08-02 12:30:00,21.78,21.82,21.53,21.53,34800.0,18.2551,18.2886,18.0456,18.0456,34800.0
2012-08-02 13:00:00,21.56,21.56,21.33,21.33,37900.0,18.0707,18.0707,17.8779,17.8779,37900.0
2012-08-02 13:30:00,21.35,21.41,21.23,21.26,38100.0,17.8947,17.945,17.7941,17.8193,38100.0
2012-08-02 14:00:00,21.22,21.23,21.08,21.14,56800.0,17.7857,17.7941,17.6684,17.7187,56800.0
2012-08-02 14:30:00,21.14,21.33,21.06,21.19,225100.0,17.7187,17.8779,17.6516,17.7606,225100.0
2012-08-02 15:00:00,21.19,21.28,21.15,21.17,72700.0,17.7606,17.836,17.7271,17.7438,72700.0
2012-08-02 15:30:00,21.19,21.43,21.19,21.38,114700.0,17.7606,17.9617,17.7606,17.9198,114700.0
2012-08-03 09:30:00,21.95,21.99,21.37,21.5,115500.0,18.3976,18.4311,17.9115,18.0204,115500.0
2012-08-03 10:00:00,21.53,21.55,21.22,21.4,164500.0,18.0456,18.0623,17.7857,17.9366,164500.0
2012-08-03 10:30:00,21.4,21.46,21.35,21.41,34700.0,17.9366,17.9869,17.8947,17.945,34700.0
2012-08-03 11:00:00,21.41,21.59,21.37,21.41,46800.0,17.945,18.0958,17.9115,17.945,46800.0
2012-08-03 11:30:00,21.4,21.7,21.4,21.66,37900.0,17.9366,18.188,17.9366,18.1545,37900.0
2012-08-03 12:00:00,21.67,21.76,21.66,21.7,34500.0,18.1629,18.2383,18.1545,18.188,34500.0
2012-08-03 12:30:00,21.7,21.71,21.6,21.6,42400.0,18.188,18.1964,18.1042,18.1042,42400.0
2012-08-03 13:00:00,21.59,21.65,21.48,21.52,36500.0,18.0958,18.1461,18.0037,18.0372,36500.0
2012-08-03 13:30:00,21.53,21.56,21.48,21.5,46500.0,18.0456,18.0707,18.0037,18.0204,46500.0
2012-08-03 14:00:00,21.5,21.56,21.48,21.5,39000.0,18.0204,18.0707,18.0037,18.0204,39000.0
2012-08-03 14:30:00,21.48,21.56,21.46,21.5,90200.0,18.0037,18.0707,17.9869,18.0204,90200.0
2012-08-03 15:00:00,21.5,21.56,21.47,21.51,115800.0,18.0204,18.0707,17.9953,18.0288,115800.0
2012-08-03 15:30:00,21.52,21.57,21.46,21.5,113500.0,18.0372,18.0791,17.9869,18.0204,113500.0
2012-08-06 09:30:00,21.58,22.15,21.58,22.07,33000.0,18.0875,18.5652,18.0875,18.4982,33000.0
2012-08-06 10:00:00,22.07,22.11,21.78,21.78,37600.0,18.4982,18.5317,18.2551,18.2551,37600.0
2012-08-06 10:30:00,21.79,21.96,21.79,21.91,34900.0,18.2635,18.406,18.2635,18.3641,34900.0
2012-08-06 11:00:00,21.91,21.91,21.75,21.75,21200.0,18.3641,18.3641,18.23,18.23,21200.0
2012-08-06 11:30:00,21.78,21.9,21.73,21.84,21700.0,18.2551,18.3557,18.2132,18.3054,21700.0
2012-08-06 12:00:00,21.85,21.92,21.84,21.88,15500.0,18.3138,18.3724,18.3054,18.3389,15500.0
2012-08-06 12:30:00,21.88,21.96,21.87,21.95,19200.0,18.3389,18.406,18.3305,18.3976,19200.0
2012-08-06 13:00:00,21.93,21.98,21.89,21.95,12600.0,18.3808,18.4227,18.3473,18.3976,12600.0
2012-08-06 13:30:00,21.95,21.99,21.92,21.95,17800.0,18.3976,18.4311,18.3724,18.3976,17800.0
2012-08-06 14:00:00,21.96,22.0,21.89,21.91,14100.0,18.406,18.4395,18.3473,18.3641,14100.0
2012-08-06 14:30:00,21.92,22.01,21.92,21.95,30900.0,18.3724,18.4479,18.3724,18.3976,30900.0
2012-08-06 15:00:00,21.99,22.01,21.9,22.0,48200.0,18.4311,18.4479,18.3557,18.4395,48200.0
2012-08-06 15:30:00,22.01,22.06,21.9,21.92,60100.0,18.4479,18.4898,18.3557,18.3724,60100.0
2012-08-07 09:30:00,22.08,22.74,22.0,22.64,113100.0,18.5065,19.0597,18.4395,18.9759,113100.0
2012-08-07 10:00:00,22.66,22.85,22.56,22.84,54200.0,18.9927,19.1519,18.9089,19.1435,54200.0
2012-08-07 10:30:00,22.84,22.92,22.76,22.87,86000.0,19.1435,19.2106,19.0765,19.1687,86000.0
2012-08-07 11:00:00,22.87,22.94,22.69,22.81,16200.0,19.1687,19.2274,19.0178,19.1184,16200.0
2012-08-07 11:30:00,22.81,22.9,22.72,22.87,42600.0,19.1184,19.1938,19.043,19.1687,42600.0
2012-08-07 12:00:00,22.85,22.94,22.84,22.92,36800.0,19.1519,19.2274,19.1435,19.2106,36800.0
2012-08-07 12:30:00,22.94,22.97,22.8,22.82,27800.0,19.2274,19.2525,19.11,19.1268,27800.0
2012-08-07 13:00:00,22.84,23.0,22.81,22.94,57600.0,19.1435,19.2777,19.1184,19.2274,57600.0
2012-08-07 13:30:00,22.95,23.0,22.88,22.98,107100.0,19.2357,19.2777,19.1771,19.2609,107100.0
2012-08-07 14:00:00,22.98,23.0,22.83,22.91,63700.0,19.2609,19.2777,19.1352,19.2022,63700.0
2012-08-07 14:30:00,22.91,22.98,22.8,22.85,157400.0,19.2022,19.2609,19.11,19.1519,157400.0
2012-08-07 15:00:00,22.86,23.03,22.5,23.0,111100.0,19.1603,19.3028,18.8586,19.2777,111100.0
2012-08-07 15:30:00,23.0,23.12,22.98,23.0,158600.0,19.2777,19.3782,19.2609,19.2777,158600.0
2012-08-08 09:30:00,22.92,23.17,22.76,23.08,48900.0,19.2106,19.4201,19.0765,19.3447,48900.0
2012-08-08 10:00:00,23.08,23.19,23.07,23.17,35200.0,19.3447,19.4369,19.3363,19.4201,35200.0
2012-08-08 10:30:00,23.16,23.16,22.91,23.0,40200.0,19.4118,19.4118,19.2022,19.2777,40200.0
2012-08-08 11:00:00,23.03,23.17,22.9,23.16,55700.0,19.3028,19.4201,19.1938,19.4118,55700.0
2012-08-08 11:30:00,23.17,23.26,23.11,23.12,22000.0,19.4201,19.4956,19.3698,19.3782,22000.0
2012-08-08 12:00:00,23.11,23.27,23.1,23.23,29200.0,19.3698,19.504,19.3615,19.4704,29200.0
2012-08-08 12:30:00,23.22,23.27,23.12,23.17,20900.0,19.462,19.504,19.3782,19.4201,20900.0
2012-08-08 13:00:00,23.18,23.22,23.16,23.16,15900.0,19.4285,19.462,19.4118,19.4118,15900.0
2012-08-08 13:30:00,23.14,23.26,23.14,23.21,19800.0,19.395,19.4956,19.395,19.4537,19800.0
2012-08-08 14:00:00,23.22,23.23,23.12,23.15,48600.0,19.462,19.4704,19.3782,19.4034,48600.0
2012-08-08 14:30:00,23.16,23.24,23.11,23.14,43600.0,19.4118,19.4788,19.3698,19.395,43600.0
2012-08-08 15:00:00,23.14,23.26,23.14,23.23,75400.0,19.395,19.4956,19.395,19.4704,75400.0
2012-08-08 15:30:00,23.22,23.26,23.18,23.2,175900.0,19.462,19.4956,19.4285,19.4453,175900.0
2012-08-09 09:30:00,23.14,23.26,23.14,23.17,93600.0,19.395,19.4956,19.395,19.4201,93600.0
2012-08-09 10:00:00,23.14,23.31,23.13,23.28,34700.0,19.395,19.5375,19.3866,19.5123,34700.0
2012-08-09 10:30:00,23.29,23.51,23.29,23.44,26900.0,19.5207,19.7051,19.5207,19.6464,26900.0
2012-08-09 11:00:00,23.42,23.49,23.41,23.45,18300.0,19.6297,19.6884,19.6213,19.6548,18300.0
2012-08-09 11:30:00,23.42,23.45,23.19,23.25,26700.0,19.6297,19.6548,19.4369,19.4872,26700.0
2012-08-09 12:00:00,23.25,23.27,23.16,23.16,21500.0,19.4872,19.504,19.4118,19.4118,21500.0
2012-08-09 12:30:00,23.16,23.31,23.16,23.29,20100.0,19.4118,19.5375,19.4118,19.5207,20100.0
2012-08-09 13:00:00,23.3,23.3,23.14,23.15,12000.0,19.5291,19.5291,19.395,19.4034,12000.0
2012-08-09 13:30:00,23.16,23.2,23.12,23.16,15100.0,19.4118,19.4453,19.3782,19.4118,15100.0
2012-08-09 14:00:00,23.15,23.92,23.14,23.9,736500.0,19.4034,20.0488,19.395,20.032,736500.0
2012-08-09 14:30:00,23.9,24.11,23.86,23.96,303000.0,20.032,20.208,19.9985,20.0823,303000.0
2012-08-09 15:00:00,23.96,23.97,23.58,23.6,190600.0,20.0823,20.0907,19.7638,19.7805,190600.0
2012-08-09 15:30:00,23.59,23.66,23.46,23.56,259000.0,19.7722,19.8308,19.6632,19.747,259000.0
2012-08-10 09:30:00,23.35,23.78,23.29,23.63,132600.0,19.571,19.9314,19.5207,19.8057,132600.0
2012-08-10 10:00:00,23.6,23.75,23.46,23.55,74000.0,19.7805,19.9063,19.6632,19.7386,74000.0
2012-08-10 10:30:00,23.55,23.83,23.55,23.71,78900.0,19.7386,19.9733,19.7386,19.8727,78900.0
2012-08-10 11:00:00,23.73,23.94,23.55,23.94,70600.0,19.8895,20.0655,19.7386,20.0655,70600.0
2012-08-10 11:30:00,23.95,24.01,23.89,24.01,25800.0,20.0739,20.1242,20.0236,20.1242,25800.0
2012-08-10 12:00:00,24.02,24.02,23.89,23.89,28400.0,20.1326,20.1326,20.0236,20.0236,28400.0
2012-08-10 12:30:00,23.91,23.92,23.62,23.77,39400.0,20.0404,20.0488,19.7973,19.923,39400.0
2012-08-10 13:00:00,23.74,23.76,23.61,23.66,41800.0,19.8979,19.9147,19.7889,19.8308,41800.0
2012-08-10 13:30:00,23.66,23.72,23.6,23.68,27100.0,19.8308,19.8811,19.7805,19.8476,27100.0
2012-08-10 14:00:00,23.69,23.75,23.66,23.75,25200.0,19.856,19.9063,19.8308,19.9063,25200.0
2012-08-10 14:30:00,23.75,23.75,23.67,23.71,38100.0,19.9063,19.9063,19.8392,19.8727,38100.0
2012-08-10 15:00:00,23.71,23.99,23.71,23.96,61000.0,19.8727,20.1074,19.8727,20.0823,61000.0
2012-08-10 15:30:00,23.97,23.99,23.84,23.85,113800.0,20.0907,20.1074,19.9817,19.9901,113800.0
2012-08-13 09:30:00,23.73,24.07,23.71,24.0,54000.0,19.8895,20.1745,19.8727,20.1158,54000.0
2012-08-13 10:00:00,24.02,24.06,23.88,24.0,46500.0,20.1326,20.1661,20.0152,20.1158,46500.0
2012-08-13 10:30:00,24.0,24.08,23.91,23.99,43200.0,20.1158,20.1829,20.0404,20.1074,43200.0
2012-08-13 11:00:00,24.01,24.04,23.95,24.03,29200.0,20.1242,20.1493,20.0739,20.141,29200.0
2012-08-13 11:30:00,24.04,24.12,23.99,24.01,29100.0,20.1493,20.2164,20.1074,20.1242,29100.0
2012-08-13 12:00:00,23.98,24.02,23.91,24.01,36200.0,20.099,20.1326,20.0404,20.1242,36200.0
2012-08-13 12:30:00,24.0,24.03,23.91,24.02,22400.0,20.1158,20.141,20.0404,20.1326,22400.0
2012-08-13 13:00:00,24.02,24.08,23.94,24.02,12700.0,20.1326,20.1829,20.0655,20.1326,12700.0
2012-08-13 13:30:00,24.05,24.12,24.02,24.05,21200.0,20.1577,20.2164,20.1326,20.1577,21200.0
2012-08-13 14:00:00,24.06,24.19,24.0,24.13,52600.0,20.1661,20.2751,20.1158,20.2248,52600.0
2012-08-13 14:30:00,24.11,24.16,24.06,24.15,18500.0,20.208,20.2499,20.1661,20.2415,18500.0
2012-08-13 15:00:00,24.14,24.16,24.06,24.14,160500.0,20.2332,20.2499,20.1661,20.2332,160500.0
2012-08-13 15:30:00,24.13,24.19,24.07,24.15,93100.0,20.2248,20.2751,20.1745,20.2415,93100.0
2012-08-14 09:30:00,24.31,24.36,24.15,24.19,37300.0,20.3756,20.4175,20.2415,20.2751,37300.0
2012-08-14 10:00:00,24.16,24.29,24.08,24.17,32800.0,20.2499,20.3589,20.1829,20.2583,32800.0
2012-08-14 10:30:00,24.17,24.25,24.08,24.17,22400.0,20.2583,20.3254,20.1829,20.2583,22400.0
2012-08-14 11:00:00,24.21,24.25,24.1,24.21,28000.0,20.2918,20.3254,20.1996,20.2918,28000.0
2012-08-14 11:30:00,24.21,24.22,24.12,24.2,17000.0,20.2918,20.3002,20.2164,20.2834,17000.0
2012-08-14 12:00:00,24.22,24.22,24.13,24.17,17100.0,20.3002,20.3002,20.2248,20.2583,17100.0
2012-08-14 12:30:00,24.2,24.2,23.95,23.96,32700.0,20.2834,20.2834,20.0739,20.0823,32700.0
2012-08-14 13:00:00,23.95,24.07,23.95,24.03,19300.0,20.0739,20.1745,20.0739,20.141,19300.0
2012-08-14 13:30:00,24.06,24.08,23.97,24.01,29700.0,20.1661,20.1829,20.0907,20.1242,29700.0
2012-08-14 14:00:00,24.01,24.07,23.98,24.04,19300.0,20.1242,20.1745,20.099,20.1493,19300.0
2012-08-14 14:30:00,24.06,24.06,23.95,23.97,26400.0,20.1661,20.1661,20.0739,20.0907,26400.0
2012-08-14 15:00:00,23.98,23.98,23.84,23.88,75900.0,20.099,20.099,19.9817,20.0152,75900.0
2012-08-14 15:30:00,23.87,23.91,23.71,23.79,188200.0,20.0069,20.0404,19.8727,19.9398,188200.0
2012-08-15 09:30:00,23.7,24.06,23.67,24.01,41100.0,19.8644,20.1661,19.8392,20.1242,41100.0
2012-08-15 10:00:00,24.02,24.12,23.93,24.0,34900.0,20.1326,20.2164,20.0571,20.1158,34900.0
2012-08-15 10:30:00,24.01,24.1,23.91,24.08,31000.0,20.1242,20.1996,20.0404,20.1829,31000.0
2012-08-15 11:00:00,24.08,24.32,24.07,24.19,37500.0,20.1829,20.384,20.1745,20.2751,37500.0
2012-08-15 11:30:00,24.18,24.35,24.17,24.31,38800.0,20.2667,20.4092,20.2583,20.3756,38800.0
2012-08-15 12:00:00,24.33,24.33,24.09,24.21,33200.0,20.3924,20.3924,20.1912,20.2918,33200.0
2012-08-15 12:30:00,24.23,24.25,24.08,24.11,42300.0,20.3086,20.3254,20.1829,20.208,42300.0
2012-08-15 13:00:00,24.14,24.17,23.98,24.01,46100.0,20.2332,20.2583,20.099,20.1242,46100.0
2012-08-15 13:30:00,24.01,24.04,23.89,23.89,52600.0,20.1242,20.1493,20.0236,20.0236,52600.0
2012-08-15 14:00:00,23.89,23.92,23.81,23.92,56000.0,20.0236,20.0488,19.9566,20.0488,56000.0
2012-08-15 14:30:00,23.92,24.13,23.89,24.13,67900.0,20.0488,20.2248,20.0236,20.2248,67900.0
2012-08-15 15:00:00,24.11,24.22,24.05,24.18,85200.0,20.208,20.3002,20.1577,20.2667,85200.0
2012-08-15 15:30:00,24.18,24.31,24.17,24.24,130700.0,20.2667,20.3756,20.2583,20.317,130700.0
2012-08-16 09:30:00,24.21,24.5,24.11,24.37,84600.0,20.2918,20.5349,20.208,20.4259,84600.0
2012-08-16 10:00:00,24.37,24.73,24.27,24.71,67600.0,20.4259,20.7277,20.3421,20.7109,67600.0
2012-08-16 10:30:00,24.71,24.96,24.67,24.96,58300.0,20.7109,20.9204,20.6774,20.9204,58300.0
2012-08-16 11:00:00,24.95,24.97,24.84,24.96,57300.0,20.9121,20.9288,20.8199,20.9204,57300.0
2012-08-16 11:30:00,24.95,25.09,24.95,25.07,125100.0,20.9121,21.0294,20.9121,21.0126,125100.0
2012-08-16 12:00:00,25.07,25.08,24.99,25.03,71800.0,21.0126,21.021,20.9456,20.9791,71800.0
2012-08-16 12:30:00,25.01,25.14,25.0,25.13,38200.0,20.9624,21.0713,20.954,21.0629,38200.0
2012-08-16 13:00:00,25.13,25.26,25.11,25.26,36500.0,21.0629,21.1719,21.0462,21.1719,36500.0
2012-08-16 13:30:00,25.26,25.26,25.09,25.19,59600.0,21.1719,21.1719,21.0294,21.1132,59600.0
2012-08-16 14:00:00,25.2,25.31,25.18,25.31,56500.0,21.1216,21.2138,21.1048,21.2138,56500.0
2012-08-16 14:30:00,25.31,25.44,25.3,25.32,66600.0,21.2138,21.3228,21.2054,21.2222,66600.0
2012-08-16 15:00:00,25.33,25.43,25.28,25.41,106900.0,21.2306,21.3144,21.1887,21.2976,106900.0
2012-08-16 15:30:00,25.41,25.43,25.17,25.29,294600.0,21.2976,21.3144,21.0965,21.197,294600.0
2012-08-17 09:30:00,25.26,25.37,25.17,25.35,28500.0,21.1719,21.2641,21.0965,21.2473,28500.0
2012-08-17 10:00:00,25.34,25.34,25.18,25.19,16800.0,21.2389,21.2389,21.1048,21.1132,16800.0
2012-08-17 10:30:00,25.19,25.28,25.14,25.25,16800.0,21.1132,21.1887,21.0713,21.1635,16800.0
2012-08-17 11:00:00,25.27,25.36,25.24,25.3,22100.0,21.1803,21.2557,21.1551,21.2054,22100.0
2012-08-17 11:30:00,25.3,25.38,25.27,25.31,17500.0,21.2054,21.2725,21.1803,21.2138,17500.0
2012-08-17 12:00:00,25.31,25.31,25.14,25.14,22500.0,21.2138,21.2138,21.0713,21.0713,22500.0
2012-08-17 12:30:00,25.14,25.15,25.05,25.11,24600.0,21.0713,21.0797,20.9959,21.0462,24600.0
2012-08-17 13:00:00,25.12,25.2,25.05,25.2,17600.0,21.0545,21.1216,20.9959,21.1216,17600.0
2012-08-17 13:30:00,25.19,25.2,25.15,25.19,15400.0,21.1132,21.1216,21.0797,21.1132,15400.0
2012-08-17 14:00:00,25.2,25.25,25.17,25.23,19000.0,21.1216,21.1635,21.0965,21.1467,19000.0
2012-08-17 14:30:00,25.21,25.25,25.18,25.22,26700.0,21.13,21.1635,21.1048,21.1384,26700.0
2012-08-17 15:00:00,25.23,25.24,25.19,25.19,63300.0,21.1467,21.1551,21.1132,21.1132,63300.0
2012-08-17 15:30:00,25.19,25.23,25.15,25.22,90500.0,21.1132,21.1467,21.0797,21.1384,90500.0
2012-08-20 09:30:00,25.09,25.27,24.99,25.11,38500.0,21.0294,21.1803,20.9456,21.0462,38500.0
2012-08-20 10:00:00,25.06,25.07,24.99,25.04,58100.0,21.0043,21.0126,20.9456,20.9875,58100.0
2012-08-20 10:30:00,25.04,25.11,24.99,25.06,31300.0,20.9875,21.0462,20.9456,21.0043,31300.0
2012-08-20 11:00:00,25.03,25.06,24.99,25.01,28300.0,20.9791,21.0043,20.9456,20.9624,28300.0
2012-08-20 11:30:00,25.0,25.06,24.98,25.02,39600.0,20.954,21.0043,20.9372,20.9707,39600.0
2012-08-20 12:00:00,25.03,25.09,25.0,25.02,36200.0,20.9791,21.0294,20.954,20.9707,36200.0
2012-08-20 12:30:00,25.03,25.05,25.0,25.02,32300.0,20.9791,20.9959,20.954,20.9707,32300.0
2012-08-20 13:00:00,25.03,25.06,25.01,25.04,20000.0,20.9791,21.0043,20.9624,20.9875,20000.0
2012-08-20 13:30:00,25.04,25.07,25.02,25.06,22000.0,20.9875,21.0126,20.9707,21.0043,22000.0
2012-08-20 14:00:00,25.04,25.08,25.02,25.05,20400.0,20.9875,21.021,20.9707,20.9959,20400.0
2012-08-20 14:30:00,25.06,25.09,25.03,25.06,31800.0,21.0043,21.0294,20.9791,21.0043,31800.0
2012-08-20 15:00:00,25.05,25.07,25.01,25.05,36500.0,20.9959,21.0126,20.9624,20.9959,36500.0
2012-08-20 15:30:00,25.06,25.08,25.02,25.07,99400.0,21.0043,21.021,20.9707,21.0126,99400.0
2012-08-21 09:30:00,25.19,25.43,25.19,25.43,17900.0,21.1132,21.3144,21.1132,21.3144,17900.0
2012-08-21 10:00:00,25.45,25.58,25.41,25.58,22600.0,21.3311,21.4401,21.2976,21.4401,22600.0
2012-08-21 10:30:00,25.6,25.62,25.5,25.5,21600.0,21.4569,21.4736,21.373,21.373,21600.0
2012-08-21 11:00:00,25.5,25.52,25.3,25.32,21500.0,21.373,21.3898,21.2054,21.2222,21500.0
2012-08-21 11:30:00,25.31,25.35,25.27,25.29,11600.0,21.2138,21.2473,21.1803,21.197,11600.0
2012-08-21 12:00:00,25.27,25.33,25.2,25.28,11600.0,21.1803,21.2306,21.1216,21.1887,11600.0
2012-08-21 12:30:00,25.28,25.3,25.21,25.29,25800.0,21.1887,21.2054,21.13,21.197,25800.0
2012-08-21 13:00:00,25.29,25.29,25.15,25.16,21000.0,21.197,21.197,21.0797,21.0881,21000.0
2012-08-21 13:30:00,25.16,25.19,25.0,25.13,28600.0,21.0881,21.1132,20.954,21.0629,28600.0
2012-08-21 14:00:00,25.13,25.2,25.11,25.14,15700.0,21.0629,21.1216,21.0462,21.0713,15700.0
2012-08-21 14:30:00,25.14,25.16,25.07,25.16,14700.0,21.0713,21.0881,21.0126,21.0881,14700.0
2012-08-21 15:00:00,25.16,25.21,25.05,25.05,62900.0,21.0881,21.13,20.9959,20.9959,62900.0
2012-08-21 15:30:00,25.05,25.15,25.03,25.07,93600.0,20.9959,21.0797,20.9791,21.0126,93600.0
2012-08-22 09:30:00,24.92,25.21,24.92,24.99,48100.0,20.8869,21.13,20.8869,20.9456,48100.0
2012-08-22 10:00:00,24.99,25.14,24.95,25.07,46100.0,20.9456,21.0713,20.9121,21.0126,46100.0
2012-08-22 10:30:00,25.07,25.12,24.98,25.0,54300.0,21.0126,21.0545,20.9372,20.954,54300.0
2012-08-22 11:00:00,24.99,25.08,24.97,24.99,48500.0,20.9456,21.021,20.9288,20.9456,48500.0
2012-08-22 11:30:00,24.99,24.99,24.88,24.97,32000.0,20.9456,20.9456,20.8534,20.9288,32000.0
2012-08-22 12:00:00,24.96,24.99,24.74,24.77,44400.0,20.9204,20.9456,20.736,20.7612,44400.0
2012-08-22 12:30:00,24.78,24.78,24.6,24.63,44900.0,20.7696,20.7696,20.6187,20.6439,44900.0
2012-08-22 13:00:00,24.61,24.64,24.55,24.57,31300.0,20.6271,20.6522,20.5768,20.5936,31300.0
2012-08-22 13:30:00,24.62,24.63,24.48,24.57,35400.0,20.6355,20.6439,20.5181,20.5936,35400.0
2012-08-22 14:00:00,24.59,24.81,24.55,24.65,42100.0,20.6103,20.7947,20.5768,20.6606,42100.0
2012-08-22 14:30:00,24.64,24.79,24.64,24.75,39300.0,20.6522,20.778,20.6522,20.7444,39300.0
2012-08-22 15:00:00,24.75,24.86,24.7,24.78,68200.0,20.7444,20.8366,20.7025,20.7696,68200.0
2012-08-22 15:30:00,24.77,24.83,24.7,24.77,135400.0,20.7612,20.8115,20.7025,20.7612,135400.0
2012-08-23 09:30:00,24.91,25.29,24.75,25.08,143200.0,20.8785,21.197,20.7444,21.021,143200.0
2012-08-23 10:00:00,25.09,25.27,24.99,25.08,53500.0,21.0294,21.1803,20.9456,21.021,53500.0
2012-08-23 10:30:00,25.07,25.1,24.94,24.99,62900.0,21.0126,21.0378,20.9037,20.9456,62900.0
2012-08-23 11:00:00,24.99,25.13,24.93,25.1,49500.0,20.9456,21.0629,20.8953,21.0378,49500.0
2012-08-23 11:30:00,25.12,25.12,24.92,24.99,105600.0,21.0545,21.0545,20.8869,20.9456,105600.0
2012-08-23 12:00:00,25.01,25.01,24.82,24.85,82200.0,20.9624,20.9624,20.8031,20.8282,82200.0
2012-08-23 12:30:00,24.85,25.02,24.85,24.99,25600.0,20.8282,20.9707,20.8282,20.9456,25600.0
2012-08-23 13:00:00,25.01,25.1,24.98,25.03,30500.0,20.9624,21.0378,20.9372,20.9791,30500.0
2012-08-23 13:30:00,25.01,25.19,25.0,25.16,38000.0,20.9624,21.1132,20.954,21.0881,38000.0
2012-08-23 14:00:00,25.15,25.16,25.09,25.12,37600.0,21.0797,21.0881,21.0294,21.0545,37600.0
2012-08-23 14:30:00,25.12,25.25,25.11,25.2,56300.0,21.0545,21.1635,21.0462,21.1216,56300.0
2012-08-23 15:00:00,25.2,25.34,25.19,25.27,113600.0,21.1216,21.2389,21.1132,21.1803,113600.0
2012-08-23 15:30:00,25.29,25.36,25.24,25.31,177200.0,21.197,21.2557,21.1551,21.2138,177200.0
2012-08-24 09:30:00,25.08,25.2,24.3,24.31,100400.0,21.021,21.1216,20.3673,20.3756,100400.0
2012-08-24 10:00:00,24.33,24.55,24.23,24.34,76700.0,20.3924,20.5768,20.3086,20.4008,76700.0
2012-08-24 10:30:00,24.34,24.4,24.07,24.07,62200.0,20.4008,20.4511,20.1745,20.1745,62200.0
2012-08-24 11:00:00,24.06,24.42,24.05,24.2,78300.0,20.1661,20.4678,20.1577,20.2834,78300.0
2012-08-24 11:30:00,24.19,24.41,24.19,24.26,58500.0,20.2751,20.4595,20.2751,20.3337,58500.0
2012-08-24 12:00:00,24.25,24.32,24.22,24.28,32700.0,20.3254,20.384,20.3002,20.3505,32700.0
2012-08-24 12:30:00,24.28,24.37,24.28,24.29,24400.0,20.3505,20.4259,20.3505,20.3589,24400.0
2012-08-24 13:00:00,24.27,24.36,24.26,24.34,29500.0,20.3421,20.4175,20.3337,20.4008,29500.0
2012-08-24 13:30:00,24.34,24.65,24.34,24.47,91400.0,20.4008,20.6606,20.4008,20.5097,91400.0
2012-08-24 14:00:00,24.48,24.56,24.44,24.54,20100.0,20.5181,20.5852,20.4846,20.5684,20100.0
2012-08-24 14:30:00,24.56,24.62,24.54,24.59,25100.0,20.5852,20.6355,20.5684,20.6103,25100.0
2012-08-24 15:00:00,24.59,24.68,24.56,24.64,41700.0,20.6103,20.6858,20.5852,20.6522,41700.0
2012-08-24 15:30:00,24.65,24.75,24.62,24.72,149700.0,20.6606,20.7444,20.6355,20.7193,149700.0
2012-08-27 09:30:00,24.87,24.87,24.48,24.48,47900.0,20.845,20.845,20.5181,20.5181,47900.0
2012-08-27 10:00:00,24.48,24.71,24.43,24.69,41300.0,20.5181,20.7109,20.4762,20.6941,41300.0
2012-08-27 10:30:00,24.7,24.76,24.61,24.64,41400.0,20.7025,20.7528,20.6271,20.6522,41400.0
2012-08-27 11:00:00,24.65,24.92,24.63,24.85,35000.0,20.6606,20.8869,20.6439,20.8282,35000.0
2012-08-27 11:30:00,24.85,24.92,24.71,24.71,25200.0,20.8282,20.8869,20.7109,20.7109,25200.0
2012-08-27 12:00:00,24.71,24.82,24.71,24.73,25100.0,20.7109,20.8031,20.7109,20.7277,25100.0
2012-08-27 12:30:00,24.73,24.84,24.71,24.78,20000.0,20.7277,20.8199,20.7109,20.7696,20000.0
2012-08-27 13:00:00,24.78,24.9,24.78,24.86,97700.0,20.7696,20.8702,20.7696,20.8366,97700.0
2012-08-27 13:30:00,24.86,24.88,24.75,24.78,45600.0,20.8366,20.8534,20.7444,20.7696,45600.0
2012-08-27 14:00:00,24.78,24.82,24.75,24.82,30300.0,20.7696,20.8031,20.7444,20.8031,30300.0
2012-08-27 14:30:00,24.83,24.95,24.83,24.88,27400.0,20.8115,20.9121,20.8115,20.8534,27400.0
2012-08-27 15:00:00,24.9,24.93,24.74,24.75,36900.0,20.8702,20.8953,20.736,20.7444,36900.0
2012-08-27 15:30:00,24.75,24.78,24.58,24.63,113000.0,20.7444,20.7696,20.6019,20.6439,113000.0
2012-08-28 09:30:00,24.57,24.9,24.57,24.82,60000.0,20.5936,20.8702,20.5936,20.8031,60000.0
2012-08-28 10:00:00,24.81,25.05,24.68,25.03,55600.0,20.7947,20.9959,20.6858,20.9791,55600.0
2012-08-28 10:30:00,25.04,25.11,24.84,24.9,48500.0,20.9875,21.0462,20.8199,20.8702,48500.0
2012-08-28 11:00:00,24.88,24.98,24.84,24.96,38300.0,20.8534,20.9372,20.8199,20.9204,38300.0
2012-08-28 11:30:00,24.95,25.12,24.93,25.12,33700.0,20.9121,21.0545,20.8953,21.0545,33700.0
2012-08-28 12:00:00,25.1,25.22,25.1,25.17,30700.0,21.0378,21.1384,21.0378,21.0965,30700.0
2012-08-28 12:30:00,25.16,25.3,25.1,25.3,72100.0,21.0881,21.2054,21.0378,21.2054,72100.0
2012-08-28 13:00:00,25.28,25.29,25.17,25.19,27800.0,21.1887,21.197,21.0965,21.1132,27800.0
2012-08-28 13:30:00,25.17,25.28,25.15,25.26,28100.0,21.0965,21.1887,21.0797,21.1719,28100.0
2012-08-28 14:00:00,25.23,25.34,25.21,25.32,24900.0,21.1467,21.2389,21.13,21.2222,24900.0
2012-08-28 14:30:00,25.32,25.33,25.13,25.19,25700.0,21.2222,21.2306,21.0629,21.1132,25700.0
2012-08-28 15:00:00,25.19,25.28,25.05,25.05,64000.0,21.1132,21.1887,20.9959,20.9959,64000.0
2012-08-28 15:30:00,25.05,25.14,25.05,25.09,93700.0,20.9959,21.0713,20.9959,21.0294,93700.0
2012-08-29 09:30:00,25.13,25.17,24.98,25.03,26000.0,21.0629,21.0965,20.9372,20.9791,26000.0
2012-08-29 10:00:00,25.05,25.09,24.96,25.02,23900.0,20.9959,21.0294,20.9204,20.9707,23900.0
2012-08-29 10:30:00,25.01,25.02,24.91,24.91,31800.0,20.9624,20.9707,20.8785,20.8785,31800.0
2012-08-29 11:00:00,24.95,25.09,24.95,25.07,26500.0,20.9121,21.0294,20.9121,21.0126,26500.0
2012-08-29 11:30:00,25.08,25.24,25.08,25.14,35500.0,21.021,21.1551,21.021,21.0713,35500.0
2012-08-29 12:00:00,25.14,25.25,25.12,25.22,14000.0,21.0713,21.1635,21.0545,21.1384,14000.0
2012-08-29 12:30:00,25.21,25.28,25.21,25.23,17200.0,21.13,21.1887,21.13,21.1467,17200.0
2012-08-29 13:00:00,25.23,25.37,25.22,25.36,18400.0,21.1467,21.2641,21.1384,21.2557,18400.0
2012-08-29 13:30:00,25.37,25.44,25.36,25.4,22300.0,21.2641,21.3228,21.2557,21.2892,22300.0
2012-08-29 14:00:00,25.41,25.44,25.35,25.43,75800.0,21.2976,21.3228,21.2473,21.3144,75800.0
2012-08-29 14:30:00,25.44,25.57,25.43,25.45,57500.0,21.3228,21.4317,21.3144,21.3311,57500.0
2012-08-29 15:00:00,25.46,25.48,25.36,25.43,46200.0,21.3395,21.3563,21.2557,21.3144,46200.0
2012-08-29 15:30:00,25.43,25.47,25.32,25.37,126700.0,21.3144,21.3479,21.2222,21.2641,126700.0
2012-08-30 09:30:00,25.1,25.34,25.08,25.19,16500.0,21.0378,21.2389,21.021,21.1132,16500.0
2012-08-30 10:00:00,25.19,25.23,24.9,24.97,20000.0,21.1132,21.1467,20.8702,20.9288,20000.0
2012-08-30 10:30:00,24.94,24.98,24.86,24.91,9200.0,20.9037,20.9372,20.8366,20.8785,9200.0
2012-08-30 11:00:00,24.91,24.97,24.9,24.95,14800.0,20.8785,20.9288,20.8702,20.9121,14800.0
2012-08-30 11:30:00,24.97,24.98,24.89,24.94,15600.0,20.9288,20.9372,20.8618,20.9037,15600.0
2012-08-30 12:00:00,24.92,25.03,24.88,25.01,15500.0,20.8869,20.9791,20.8534,20.9624,15500.0
2012-08-30 12:30:00,25.01,25.07,25.01,25.06,10300.0,20.9624,21.0126,20.9624,21.0043,10300.0
2012-08-30 13:00:00,25.05,25.08,25.02,25.05,20700.0,20.9959,21.021,20.9707,20.9959,20700.0
2012-08-30 13:30:00,25.06,25.21,25.05,25.2,28000.0,21.0043,21.13,20.9959,21.1216,28000.0
2012-08-30 14:00:00,25.2,25.27,25.17,25.27,32900.0,21.1216,21.1803,21.0965,21.1803,32900.0
2012-08-30 14:30:00,25.27,25.4,25.25,25.39,44700.0,21.1803,21.2892,21.1635,21.2809,44700.0
2012-08-30 15:00:00,25.4,25.41,25.15,25.16,50300.0,21.2892,21.2976,21.0797,21.0881,50300.0
2012-08-30 15:30:00,25.17,25.24,25.12,25.12,77700.0,21.0965,21.1551,21.0545,21.0545,77700.0
2012-08-31 09:30:00,25.42,25.45,25.06,25.19,21800.0,21.306,21.3311,21.0043,21.1132,21800.0
2012-08-31 10:00:00,25.19,25.27,24.93,25.14,37600.0,21.1132,21.1803,20.8953,21.0713,37600.0
2012-08-31 10:30:00,25.1,25.46,25.08,25.4,25600.0,21.0378,21.3395,21.021,21.2892,25600.0
2012-08-31 11:00:00,25.4,25.47,25.31,25.31,19200.0,21.2892,21.3479,21.2138,21.2138,19200.0
2012-08-31 11:30:00,25.33,25.36,25.31,25.32,15200.0,21.2306,21.2557,21.2138,21.2222,15200.0
2012-08-31 12:00:00,25.32,25.35,25.22,25.28,49200.0,21.2222,21.2473,21.1384,21.1887,49200.0
2012-08-31 12:30:00,25.28,25.33,25.23,25.26,11000.0,21.1887,21.2306,21.1467,21.1719,11000.0
2012-08-31 13:00:00,25.25,25.25,25.08,25.1,19700.0,21.1635,21.1635,21.021,21.0378,19700.0
2012-08-31 13:30:00,25.11,25.32,25.11,25.28,16500.0,21.0462,21.2222,21.0462,21.1887,16500.0
2012-08-31 14:00:00,25.29,25.39,25.24,25.38,25900.0,21.197,21.2809,21.1551,21.2725,25900.0
2012-08-31 14:30:00,25.38,25.41,25.33,25.41,16800.0,21.2725,21.2976,21.2306,21.2976,16800.0
2012-08-31 15:00:00,25.4,25.4,25.24,25.26,25100.0,21.2892,21.2892,21.1551,21.1719,25100.0
2012-08-31 15:30:00,25.24,25.39,25.22,25.33,76300.0,21.1551,21.2809,21.1384,21.2306,76300.0
2012-09-04 09:30:00,25.2,25.6,25.18,25.18,53000.0,21.1216,21.4569,21.1048,21.1048,53000.0
2012-09-04 10:00:00,25.18,25.23,24.86,24.87,16500.0,21.1048,21.1467,20.8366,20.845,16500.0
2012-09-04 10:30:00,24.86,25.03,24.82,24.96,24100.0,20.8366,20.9791,20.8031,20.9204,24100.0
2012-09-04 11:00:00,24.97,25.14,24.97,25.13,18400.0,20.9288,21.0713,20.9288,21.0629,18400.0
2012-09-04 11:30:00,25.13,25.15,25.09,25.14,18000.0,21.0629,21.0797,21.0294,21.0713,18000.0
2012-09-04 12:00:00,25.15,25.16,25.0,25.06,20800.0,21.0797,21.0881,20.954,21.0043,20800.0
2012-09-04 12:30:00,25.07,25.26,25.07,25.26,23000.0,21.0126,21.1719,21.0126,21.1719,23000.0
2012-09-04 13:00:00,25.25,25.28,25.18,25.25,15200.0,21.1635,21.1887,21.1048,21.1635,15200.0
2012-09-04 13:30:00,25.25,25.32,25.18,25.3,35900.0,21.1635,21.2222,21.1048,21.2054,35900.0
2012-09-04 14:00:00,25.29,25.4,25.24,25.4,77300.0,21.197,21.2892,21.1551,21.2892,77300.0
2012-09-04 14:30:00,25.41,25.69,25.4,25.55,72900.0,21.2976,21.5323,21.2892,21.415,72900.0
2012-09-04 15:00:00,25.54,25.65,25.5,25.64,44500.0,21.4066,21.4988,21.373,21.4904,44500.0
2012-09-04 15:30:00,25.65,25.65,25.29,25.52,146700.0,21.4988,21.4988,21.197,21.3898,146700.0
2012-09-05 09:30:00,25.52,25.61,25.28,25.32,52200.0,21.3898,21.4652,21.1887,21.2222,52200.0
2012-09-05 10:00:00,25.34,25.52,25.31,25.34,145500.0,21.2389,21.3898,21.2138,21.2389,145500.0
2012-09-05 10:30:00,25.36,25.44,25.22,25.26,65700.0,21.2557,21.3228,21.1384,21.1719,65700.0
2012-09-05 11:00:00,25.26,25.41,25.24,25.4,78000.0,21.1719,21.2976,21.1551,21.2892,78000.0
2012-09-05 11:30:00,25.38,25.5,25.37,25.44,77300.0,21.2725,21.373,21.2641,21.3228,77300.0
2012-09-05 12:00:00,25.46,25.56,25.43,25.52,79100.0,21.3395,21.4233,21.3144,21.3898,79100.0
2012-09-05 12:30:00,25.52,25.54,25.32,25.36,95700.0,21.3898,21.4066,21.2222,21.2557,95700.0
2012-09-05 13:00:00,25.36,25.48,25.36,25.43,33400.0,21.2557,21.3563,21.2557,21.3144,33400.0
2012-09-05 13:30:00,25.43,25.48,25.38,25.41,70700.0,21.3144,21.3563,21.2725,21.2976,70700.0
2012-09-05 14:00:00,25.43,25.51,25.35,25.48,41700.0,21.3144,21.3814,21.2473,21.3563,41700.0
2012-09-05 14:30:00,25.48,25.52,25.41,25.41,55000.0,21.3563,21.3898,21.2976,21.2976,55000.0
2012-09-05 15:00:00,25.42,25.45,25.32,25.37,152600.0,21.306,21.3311,21.2222,21.2641,152600.0
2012-09-05 15:30:00,25.35,25.51,25.22,25.47,163200.0,21.2473,21.3814,21.1384,21.3479,163200.0
2012-09-06 09:30:00,25.8,25.97,25.64,25.75,88300.0,21.6245,21.767,21.4904,21.5826,88300.0
2012-09-06 10:00:00,25.76,26.36,25.71,26.36,130600.0,21.591,22.0939,21.5491,22.0939,130600.0
2012-09-06 10:30:00,26.37,26.43,26.28,26.36,48800.0,22.1022,22.1525,22.0268,22.0939,48800.0
2012-09-06 11:00:00,26.36,26.36,26.23,26.3,40800.0,22.0939,22.0939,21.9849,22.0436,40800.0
2012-09-06 11:30:00,26.31,26.35,26.03,26.09,88800.0,22.052,22.0855,21.8173,21.8676,88800.0
2012-09-06 12:00:00,26.07,26.25,26.07,26.17,40600.0,21.8508,22.0017,21.8508,21.9346,40600.0
2012-09-06 12:30:00,26.17,26.22,26.12,26.13,29300.0,21.9346,21.9765,21.8927,21.9011,29300.0
2012-09-06 13:00:00,26.13,26.18,26.01,26.02,33600.0,21.9011,21.943,21.8005,21.8089,33600.0
2012-09-06 13:30:00,26.02,26.16,26.01,26.13,33400.0,21.8089,21.9262,21.8005,21.9011,33400.0
2012-09-06 14:00:00,26.13,26.17,26.02,26.14,35900.0,21.9011,21.9346,21.8089,21.9095,35900.0
2012-09-06 14:30:00,26.13,26.23,26.13,26.23,41100.0,21.9011,21.9849,21.9011,21.9849,41100.0
2012-09-06 15:00:00,26.22,26.25,26.18,26.21,64900.0,21.9765,22.0017,21.943,21.9681,64900.0
2012-09-06 15:30:00,26.2,26.26,26.14,26.22,102900.0,21.9598,22.0101,21.9095,21.9765,102900.0
2012-09-07 09:30:00,26.3,26.77,26.24,26.72,34500.0,22.0436,22.4375,21.9933,22.3956,34500.0
2012-09-07 10:00:00,26.71,26.9,26.68,26.88,29100.0,22.3872,22.5465,22.3621,22.5297,29100.0
2012-09-07 10:30:00,26.9,27.05,26.83,27.05,24400.0,22.5465,22.6722,22.4878,22.6722,24400.0
2012-09-07 11:00:00,27.0,27.03,26.88,26.91,26500.0,22.6303,22.6554,22.5297,22.5549,26500.0
2012-09-07 11:30:00,26.89,26.91,26.77,26.83,16400.0,22.5381,22.5549,22.4375,22.4878,16400.0
2012-09-07 12:00:00,26.82,26.85,26.77,26.77,17800.0,22.4794,22.5046,22.4375,22.4375,17800.0
2012-09-07 12:30:00,26.76,26.81,26.72,26.73,8500.0,22.4291,22.471,22.3956,22.404,8500.0
2012-09-07 13:00:00,26.76,26.8,26.67,26.73,33300.0,22.4291,22.4627,22.3537,22.404,33300.0
2012-09-07 13:30:00,26.69,26.7,26.59,26.62,19900.0,22.3705,22.3788,22.2866,22.3118,19900.0
2012-09-07 14:00:00,26.63,26.77,26.62,26.72,9100.0,22.3202,22.4375,22.3118,22.3956,9100.0
2012-09-07 14:30:00,26.72,26.78,26.7,26.72,25500.0,22.3956,22.4459,22.3788,22.3956,25500.0
2012-09-07 15:00:00,26.72,26.79,26.69,26.72,15800.0,22.3956,22.4543,22.3705,22.3956,15800.0
2012-09-07 15:30:00,26.73,26.74,26.64,26.7,67200.0,22.404,22.4124,22.3286,22.3788,67200.0
2012-09-10 09:30:00,26.15,26.61,26.15,26.53,34400.0,21.9179,22.3034,21.9179,22.2364,34400.0
2012-09-10 10:00:00,26.55,26.63,26.43,26.48,39200.0,22.2531,22.3202,22.1525,22.1944,39200.0
2012-09-10 10:30:00,26.45,26.45,26.05,26.07,141300.0,22.1693,22.1693,21.834,21.8508,141300.0
2012-09-10 11:00:00,26.07,26.41,26.04,26.35,66100.0,21.8508,22.1358,21.8257,22.0855,66100.0
2012-09-10 11:30:00,26.36,26.57,26.34,26.51,42100.0,22.0939,22.2699,22.0771,22.2196,42100.0
2012-09-10 12:00:00,26.5,26.5,26.38,26.4,36400.0,22.2112,22.2112,22.1106,22.1274,36400.0
2012-09-10 12:30:00,26.42,26.65,26.37,26.59,25600.0,22.1442,22.3369,22.1022,22.2866,25600.0
2012-09-10 13:00:00,26.61,26.7,26.56,26.58,24400.0,22.3034,22.3788,22.2615,22.2783,24400.0
2012-09-10 13:30:00,26.59,26.64,26.44,26.46,29900.0,22.2866,22.3286,22.1609,22.1777,29900.0
2012-09-10 14:00:00,26.47,26.62,26.46,26.61,66600.0,22.1861,22.3118,22.1777,22.3034,66600.0
2012-09-10 14:30:00,26.61,26.63,26.47,26.48,39300.0,22.3034,22.3202,22.1861,22.1944,39300.0
2012-09-10 15:00:00,26.49,26.55,26.4,26.47,64000.0,22.2028,22.2531,22.1274,22.1861,64000.0
2012-09-10 15:30:00,26.47,26.56,26.47,26.51,221800.0,22.1861,22.2615,22.1861,22.2196,221800.0
2012-09-11 09:30:00,26.43,26.84,26.4,26.84,31400.0,22.1525,22.4962,22.1274,22.4962,31400.0
2012-09-11 10:00:00,26.81,26.81,26.67,26.69,26600.0,22.471,22.471,22.3537,22.3705,26600.0
2012-09-11 10:30:00,26.7,26.75,26.69,26.7,21000.0,22.3788,22.4207,22.3705,22.3788,21000.0
2012-09-11 11:00:00,26.73,26.75,26.68,26.71,42800.0,22.404,22.4207,22.3621,22.3872,42800.0
2012-09-11 11:30:00,26.72,26.73,26.58,26.64,41500.0,22.3956,22.404,22.2783,22.3286,41500.0
2012-09-11 12:00:00,26.64,26.67,26.48,26.5,28300.0,22.3286,22.3537,22.1944,22.2112,28300.0
2012-09-11 12:30:00,26.5,26.68,26.46,26.68,42900.0,22.2112,22.3621,22.1777,22.3621,42900.0
2012-09-11 13:00:00,26.68,26.81,26.67,26.77,35800.0,22.3621,22.471,22.3537,22.4375,35800.0
2012-09-11 13:30:00,26.75,26.8,26.69,26.75,31500.0,22.4207,22.4627,22.3705,22.4207,31500.0
2012-09-11 14:00:00,26.75,26.79,26.73,26.78,50400.0,22.4207,22.4543,22.404,22.4459,50400.0
2012-09-11 14:30:00,26.79,26.81,26.71,26.81,35800.0,22.4543,22.471,22.3872,22.471,35800.0
2012-09-11 15:00:00,26.79,26.79,26.68,26.7,29600.0,22.4543,22.4543,22.3621,22.3788,29600.0
2012-09-11 15:30:00,26.7,26.84,26.7,26.75,149800.0,22.3788,22.4962,22.3788,22.4207,149800.0
2012-09-12 09:30:00,27.0,27.23,26.84,27.04,55000.0,22.6303,22.8231,22.4962,22.6638,55000.0
2012-09-12 10:00:00,27.02,27.04,26.64,26.7,117000.0,22.6471,22.6638,22.3286,22.3788,117000.0
2012-09-12 10:30:00,26.7,26.89,26.67,26.87,74900.0,22.3788,22.5381,22.3537,22.5213,74900.0
2012-09-12 11:00:00,26.84,26.89,26.82,26.85,37100.0,22.4962,22.5381,22.4794,22.5046,37100.0
2012-09-12 11:30:00,26.85,26.87,26.75,26.76,35700.0,22.5046,22.5213,22.4207,22.4291,35700.0
2012-09-12 12:00:00,26.76,26.83,26.73,26.8,29400.0,22.4291,22.4878,22.404,22.4627,29400.0
2012-09-12 12:30:00,26.8,26.84,26.77,26.8,11500.0,22.4627,22.4962,22.4375,22.4627,11500.0
2012-09-12 13:00:00,26.77,26.89,26.71,26.87,69000.0,22.4375,22.5381,22.3872,22.5213,69000.0
2012-09-12 13:30:00,26.88,26.98,26.84,26.92,27700.0,22.5297,22.6135,22.4962,22.5632,27700.0
2012-09-12 14:00:00,26.94,27.08,26.92,26.95,41200.0,22.58,22.6973,22.5632,22.5884,41200.0
2012-09-12 14:30:00,26.97,26.99,26.82,26.82,37300.0,22.6051,22.6219,22.4794,22.4794,37300.0
2012-09-12 15:00:00,26.85,26.95,26.82,26.94,44000.0,22.5046,22.5884,22.4794,22.58,44000.0
2012-09-12 15:30:00,26.95,27.07,26.93,27.03,153600.0,22.5884,22.689,22.5716,22.6554,153600.0
2012-09-13 09:30:00,26.98,26.98,26.42,26.48,64700.0,22.6135,22.6135,22.1442,22.1944,64700.0
2012-09-13 10:00:00,26.5,26.56,26.35,26.35,60400.0,22.2112,22.2615,22.0855,22.0855,60400.0
2012-09-13 10:30:00,26.34,26.45,26.26,26.43,13900.0,22.0771,22.1693,22.0101,22.1525,13900.0
2012-09-13 11:00:00,26.45,26.63,26.44,26.52,20400.0,22.1693,22.3202,22.1609,22.228,20400.0
2012-09-13 11:30:00,26.52,26.53,26.34,26.35,19800.0,22.228,22.2364,22.0771,22.0855,19800.0
2012-09-13 12:00:00,26.33,26.47,26.33,26.43,22500.0,22.0687,22.1861,22.0687,22.1525,22500.0
2012-09-13 12:30:00,26.39,26.76,26.36,26.76,39600.0,22.119,22.4291,22.0939,22.4291,39600.0
2012-09-13 13:00:00,26.78,27.06,26.76,27.0,36600.0,22.4459,22.6806,22.4291,22.6303,36600.0
2012-09-13 13:30:00,27.0,27.05,26.9,26.91,56200.0,22.6303,22.6722,22.5465,22.5549,56200.0
2012-09-13 14:00:00,26.91,27.35,26.9,27.35,73600.0,22.5549,22.9236,22.5465,22.9236,73600.0
2012-09-13 14:30:00,27.38,27.5,27.31,27.5,90200.0,22.9488,23.0494,22.8901,23.0494,90200.0
2012-09-13 15:00:00,27.49,27.5,27.31,27.36,64100.0,23.041,23.0494,22.8901,22.932,64100.0
2012-09-13 15:30:00,27.37,27.61,27.35,27.5,165500.0,22.9404,23.1416,22.9236,23.0494,165500.0
2012-09-14 09:30:00,28.0,28.95,27.9,28.86,155900.0,23.4684,24.2647,23.3846,24.1893,155900.0
2012-09-14 10:00:00,28.9,29.08,28.8,28.82,79400.0,24.2228,24.3737,24.139,24.1557,79400.0
2012-09-14 10:30:00,28.82,28.88,28.5,28.53,46900.0,24.1557,24.206,23.8875,23.9127,46900.0
2012-09-14 11:00:00,28.54,28.63,28.49,28.57,109400.0,23.9211,23.9965,23.8791,23.9462,109400.0
2012-09-14 11:30:00,28.54,28.65,28.45,28.59,41000.0,23.9211,24.0132,23.8456,23.963,41000.0
2012-09-14 12:00:00,28.56,28.7,28.52,28.65,35600.0,23.9378,24.0552,23.9043,24.0132,35600.0
2012-09-14 12:30:00,28.65,28.78,28.62,28.64,20600.0,24.0132,24.1222,23.9881,24.0049,20600.0
2012-09-14 13:00:00,28.66,29.03,28.65,28.97,114100.0,24.0216,24.3317,24.0132,24.2815,114100.0
2012-09-14 13:30:00,28.98,29.49,28.98,29.47,157100.0,24.2898,24.7173,24.2898,24.7005,157100.0
2012-09-14 14:00:00,29.47,29.5,29.34,29.39,68600.0,24.7005,24.7257,24.5916,24.6335,68600.0
2012-09-14 14:30:00,29.38,29.74,29.31,29.63,108800.0,24.6251,24.9268,24.5664,24.8346,108800.0
2012-09-14 15:00:00,29.62,29.63,29.41,29.54,115200.0,24.8263,24.8346,24.6503,24.7592,115200.0
2012-09-14 15:30:00,29.55,29.79,29.45,29.77,282300.0,24.7676,24.9688,24.6838,24.952,282300.0
2012-09-17 09:30:00,29.62,29.64,28.9,29.26,103800.0,24.8263,24.843,24.2228,24.5245,103800.0
2012-09-17 10:00:00,29.26,29.32,29.21,29.26,67500.0,24.5245,24.5748,24.4826,24.5245,67500.0
2012-09-17 10:30:00,29.27,29.28,29.03,29.18,34500.0,24.5329,24.5413,24.3317,24.4575,34500.0
2012-09-17 11:00:00,29.17,29.26,29.11,29.25,26700.0,24.4491,24.5245,24.3988,24.5161,26700.0
2012-09-17 11:30:00,29.25,29.25,29.1,29.12,36300.0,24.5161,24.5161,24.3904,24.4072,36300.0
2012-09-17 12:00:00,29.11,29.18,29.07,29.11,85400.0,24.3988,24.4575,24.3653,24.3988,85400.0
2012-09-17 12:30:00,29.09,29.24,29.09,29.22,37600.0,24.382,24.5078,24.382,24.491,37600.0
2012-09-17 13:00:00,29.21,29.24,28.97,29.01,23200.0,24.4826,24.5078,24.2815,24.315,23200.0
2012-09-17 13:30:00,29.01,29.02,28.9,28.91,45000.0,24.315,24.3234,24.2228,24.2312,45000.0
2012-09-17 14:00:00,28.91,28.96,28.77,28.89,69800.0,24.2312,24.2731,24.1138,24.2144,69800.0
2012-09-17 14:30:00,28.91,28.99,28.84,28.99,42000.0,24.2312,24.2982,24.1725,24.2982,42000.0
2012-09-17 15:00:00,28.99,29.0,28.82,28.87,40400.0,24.2982,24.3066,24.1557,24.1976,40400.0
2012-09-17 15:30:00,28.9,29.07,28.87,28.98,112900.0,24.2228,24.3653,24.1976,24.2898,112900.0
2012-09-18 09:30:00,28.86,28.98,28.66,28.93,31400.0,24.1893,24.2898,24.0216,24.2479,31400.0
2012-09-18 10:00:00,28.93,28.97,28.49,28.64,76700.0,24.2479,24.2815,23.8791,24.0049,76700.0
2012-09-18 10:30:00,28.61,28.66,28.36,28.55,50900.0,23.9797,24.0216,23.7702,23.9294,50900.0
2012-09-18 11:00:00,28.56,28.57,28.45,28.47,29100.0,23.9378,23.9462,23.8456,23.8624,29100.0
2012-09-18 11:30:00,28.47,28.48,28.22,28.25,50800.0,23.8624,23.8708,23.6528,23.678,50800.0
2012-09-18 12:00:00,28.25,28.28,28.22,28.27,28100.0,23.678,23.7031,23.6528,23.6947,28100.0
2012-09-18 12:30:00,28.26,28.27,28.18,28.24,22700.0,23.6864,23.6947,23.6193,23.6696,22700.0
2012-09-18 13:00:00,28.25,28.3,28.17,28.25,33900.0,23.678,23.7199,23.6109,23.678,33900.0
2012-09-18 13:30:00,28.23,28.24,28.16,28.2,24800.0,23.6612,23.6696,23.6026,23.6361,24800.0
2012-09-18 14:00:00,28.21,28.27,28.16,28.19,65000.0,23.6445,23.6947,23.6026,23.6277,65000.0
2012-09-18 14:30:00,28.2,28.55,28.2,28.52,223400.0,23.6361,23.9294,23.6361,23.9043,223400.0
2012-09-18 15:00:00,28.53,28.53,28.27,28.37,78700.0,23.9127,23.9127,23.6947,23.7786,78700.0
2012-09-18 15:30:00,28.37,28.46,28.14,28.15,263900.0,23.7786,23.854,23.5858,23.5942,263900.0
2012-09-19 09:30:00,28.3,28.98,28.15,28.98,91700.0,23.7199,24.2898,23.5942,24.2898,91700.0
2012-09-19 10:00:00,28.96,29.16,28.89,28.95,66200.0,24.2731,24.4407,24.2144,24.2647,66200.0
2012-09-19 10:30:00,28.91,29.03,28.72,28.72,120200.0,24.2312,24.3317,24.0719,24.0719,120200.0
2012-09-19 11:00:00,28.75,28.88,28.69,28.86,35300.0,24.0971,24.206,24.0468,24.1893,35300.0
2012-09-19 11:30:00,28.87,28.87,28.73,28.77,34300.0,24.1976,24.1976,24.0803,24.1138,34300.0
2012-09-19 12:00:00,28.76,28.84,28.69,28.81,57900.0,24.1054,24.1725,24.0468,24.1474,57900.0
2012-09-19 12:30:00,28.81,28.88,28.79,28.83,39600.0,24.1474,24.206,24.1306,24.1641,39600.0
2012-09-19 13:00:00,28.83,28.84,28.73,28.73,24200.0,24.1641,24.1725,24.0803,24.0803,24200.0
2012-09-19 13:30:00,28.74,28.82,28.71,28.78,23500.0,24.0887,24.1557,24.0635,24.1222,23500.0
2012-09-19 14:00:00,28.8,28.83,28.73,28.74,34100.0,24.139,24.1641,24.0803,24.0887,34100.0
2012-09-19 14:30:00,28.75,28.8,28.74,28.77,44200.0,24.0971,24.139,24.0887,24.1138,44200.0
2012-09-19 15:00:00,28.77,28.86,28.74,28.81,53500.0,24.1138,24.1893,24.0887,24.1474,53500.0
2012-09-19 15:30:00,28.81,28.98,28.74,28.92,150900.0,24.1474,24.2898,24.0887,24.2396,150900.0
2012-09-20 09:30:00,28.49,28.52,27.94,28.05,48200.0,23.8791,23.9043,23.4182,23.5104,48200.0
2012-09-20 10:00:00,28.01,28.46,28.0,28.4,88200.0,23.4768,23.854,23.4684,23.8037,88200.0
2012-09-20 10:30:00,28.39,28.61,28.33,28.53,57300.0,23.7953,23.9797,23.745,23.9127,57300.0
2012-09-20 11:00:00,28.55,28.57,28.35,28.48,19200.0,23.9294,23.9462,23.7618,23.8708,19200.0
2012-09-20 11:30:00,28.48,28.58,28.43,28.53,27200.0,23.8708,23.9546,23.8289,23.9127,27200.0
2012-09-20 12:00:00,28.54,28.56,28.25,28.25,26500.0,23.9211,23.9378,23.678,23.678,26500.0
2012-09-20 12:30:00,28.25,28.27,28.19,28.23,15400.0,23.678,23.6947,23.6277,23.6612,15400.0
2012-09-20 13:00:00,28.24,28.24,28.18,28.21,20600.0,23.6696,23.6696,23.6193,23.6445,20600.0
2012-09-20 13:30:00,28.22,28.33,28.2,28.31,23800.0,23.6528,23.745,23.6361,23.7283,23800.0
2012-09-20 14:00:00,28.3,28.36,28.16,28.36,36700.0,23.7199,23.7702,23.6026,23.7702,36700.0
2012-09-20 14:30:00,28.34,28.38,28.28,28.37,22900.0,23.7534,23.7869,23.7031,23.7786,22900.0
2012-09-20 15:00:00,28.36,28.41,28.29,28.32,60300.0,23.7702,23.8121,23.7115,23.7367,60300.0
2012-09-20 15:30:00,28.31,28.36,28.22,28.29,118500.0,23.7283,23.7702,23.6528,23.7115,118500.0
2012-09-21 09:30:00,28.71,28.9,28.22,28.23,207100.0,24.0635,24.2228,23.6528,23.6612,207100.0
2012-09-21 10:00:00,28.23,28.28,28.05,28.28,31100.0,23.6612,23.7031,23.5104,23.7031,31100.0
2012-09-21 10:30:00,28.28,28.3,28.1,28.11,29300.0,23.7031,23.7199,23.5523,23.5606,29300.0
2012-09-21 11:00:00,28.11,28.24,28.1,28.21,25400.0,23.5606,23.6696,23.5523,23.6445,25400.0
2012-09-21 11:30:00,28.21,28.45,28.2,28.45,43100.0,23.6445,23.8456,23.6361,23.8456,43100.0
2012-09-21 12:00:00,28.45,28.52,28.43,28.51,39200.0,23.8456,23.9043,23.8289,23.8959,39200.0
2012-09-21 12:30:00,28.52,28.53,28.43,28.43,22300.0,23.9043,23.9127,23.8289,23.8289,22300.0
2012-09-21 13:00:00,28.44,28.56,28.44,28.54,20700.0,23.8372,23.9378,23.8372,23.9211,20700.0
2012-09-21 13:30:00,28.52,28.55,28.37,28.48,36300.0,23.9043,23.9294,23.7786,23.8708,36300.0
2012-09-21 14:00:00,28.48,28.48,28.27,28.33,47300.0,23.8708,23.8708,23.6947,23.745,47300.0
2012-09-21 14:30:00,28.33,28.43,28.29,28.39,48200.0,23.745,23.8289,23.7115,23.7953,48200.0
2012-09-21 15:00:00,28.4,28.43,28.3,28.39,56600.0,23.8037,23.8289,23.7199,23.7953,56600.0
2012-09-21 15:30:00,28.37,28.49,28.31,28.41,178800.0,23.7786,23.8791,23.7283,23.8121,178800.0
2012-09-24 09:30:00,28.06,28.47,27.96,28.26,49300.0,23.5187,23.8624,23.4349,23.6864,49300.0
2012-09-24 10:00:00,28.29,28.53,28.27,28.45,126700.0,23.7115,23.9127,23.6947,23.8456,126700.0
2012-09-24 10:30:00,28.46,28.53,28.39,28.47,34300.0,23.854,23.9127,23.7953,23.8624,34300.0
2012-09-24 11:00:00,28.46,28.56,28.39,28.49,34300.0,23.854,23.9378,23.7953,23.8791,34300.0
2012-09-24 11:30:00,28.5,28.61,28.41,28.46,22200.0,23.8875,23.9797,23.8121,23.854,22200.0
2012-09-24 12:00:00,28.46,28.56,28.39,28.55,32900.0,23.854,23.9378,23.7953,23.9294,32900.0
2012-09-24 12:30:00,28.58,28.61,28.43,28.43,33500.0,23.9546,23.9797,23.8289,23.8289,33500.0
2012-09-24 13:00:00,28.44,28.44,28.31,28.34,27900.0,23.8372,23.8372,23.7283,23.7534,27900.0
2012-09-24 13:30:00,28.34,28.35,28.26,28.28,28900.0,23.7534,23.7618,23.6864,23.7031,28900.0
2012-09-24 14:00:00,28.28,28.6,28.27,28.6,44000.0,23.7031,23.9713,23.6947,23.9713,44000.0
2012-09-24 14:30:00,28.6,28.96,28.58,28.82,104500.0,23.9713,24.2731,23.9546,24.1557,104500.0
2012-09-24 15:00:00,28.81,28.82,28.43,28.48,83600.0,24.1474,24.1557,23.8289,23.8708,83600.0
2012-09-24 15:30:00,28.5,28.52,28.38,28.47,140000.0,23.8875,23.9043,23.7869,23.8624,140000.0
2012-09-25 09:30:00,28.53,28.54,28.05,28.16,47400.0,23.9127,23.9211,23.5104,23.6026,47400.0
2012-09-25 10:00:00,28.17,28.41,28.12,28.14,25100.0,23.6109,23.8121,23.569,23.5858,25100.0
2012-09-25 10:30:00,28.15,28.27,28.11,28.25,15200.0,23.5942,23.6947,23.5606,23.678,15200.0
2012-09-25 11:00:00,28.26,28.35,28.13,28.19,14200.0,23.6864,23.7618,23.5774,23.6277,14200.0
2012-09-25 11:30:00,28.19,28.24,28.14,28.14,27900.0,23.6277,23.6696,23.5858,23.5858,27900.0
2012-09-25 12:00:00,28.18,28.22,28.06,28.22,40800.0,23.6193,23.6528,23.5187,23.6528,40800.0
2012-09-25 12:30:00,28.24,28.26,27.95,28.16,39700.0,23.6696,23.6864,23.4265,23.6026,39700.0
2012-09-25 13:00:00,28.14,28.16,28.02,28.02,50300.0,23.5858,23.6026,23.4852,23.4852,50300.0
2012-09-25 13:30:00,28.0,28.09,27.85,27.86,22400.0,23.4684,23.5439,23.3427,23.3511,22400.0
2012-09-25 14:00:00,27.87,27.89,27.74,27.76,36100.0,23.3595,23.3762,23.2505,23.2673,36100.0
2012-09-25 14:30:00,27.75,27.88,27.73,27.73,38200.0,23.2589,23.3679,23.2421,23.2421,38200.0
2012-09-25 15:00:00,27.71,27.78,27.49,27.68,76000.0,23.2254,23.2841,23.041,23.2002,76000.0
2012-09-25 15:30:00,27.68,27.79,27.51,27.59,119900.0,23.2002,23.2924,23.0577,23.1248,119900.0
2012-09-26 09:30:00,27.52,27.58,26.85,27.11,119700.0,23.0661,23.1164,22.5046,22.7225,119700.0
2012-09-26 10:00:00,27.13,27.32,26.96,27.05,71700.0,22.7392,22.8985,22.5968,22.6722,71700.0
2012-09-26 10:30:00,27.02,27.13,26.92,27.04,33000.0,22.6471,22.7392,22.5632,22.6638,33000.0
2012-09-26 11:00:00,27.01,27.27,26.95,27.27,34300.0,22.6387,22.8566,22.5884,22.8566,34300.0
2012-09-26 11:30:00,27.25,27.43,27.09,27.31,39900.0,22.8398,22.9907,22.7057,22.8901,39900.0
2012-09-26 12:00:00,27.33,27.48,27.3,27.33,68400.0,22.9069,23.0326,22.8817,22.9069,68400.0
2012-09-26 12:30:00,27.33,27.45,27.26,27.38,39900.0,22.9069,23.0075,22.8482,22.9488,39900.0
2012-09-26 13:00:00,27.38,27.69,27.33,27.64,31900.0,22.9488,23.2086,22.9069,23.1667,31900.0
2012-09-26 13:30:00,27.66,27.67,27.43,27.45,40500.0,23.1835,23.1919,22.9907,23.0075,40500.0
2012-09-26 14:00:00,27.43,27.61,27.43,27.49,28700.0,22.9907,23.1416,22.9907,23.041,28700.0
2012-09-26 14:30:00,27.46,27.55,27.45,27.53,42800.0,23.0158,23.0913,23.0075,23.0745,42800.0
2012-09-26 15:00:00,27.52,27.56,27.43,27.47,93800.0,23.0661,23.0997,22.9907,23.0242,93800.0
2012-09-26 15:30:00,27.49,27.58,27.45,27.55,109000.0,23.041,23.1164,23.0075,23.0913,109000.0
2012-09-27 09:30:00,27.79,27.97,27.53,27.7,27200.0,23.2924,23.4433,23.0745,23.217,27200.0
2012-09-27 10:00:00,27.74,27.78,27.5,27.7,34600.0,23.2505,23.2841,23.0494,23.217,34600.0
2012-09-27 10:30:00,27.69,27.79,27.61,27.65,15700.0,23.2086,23.2924,23.1416,23.1751,15700.0
2012-09-27 11:00:00,27.66,27.71,27.49,27.6,18400.0,23.1835,23.2254,23.041,23.1332,18400.0
2012-09-27 11:30:00,27.58,27.76,27.58,27.73,14300.0,23.1164,23.2673,23.1164,23.2421,14300.0
2012-09-27 12:00:00,27.75,27.79,27.6,27.73,24400.0,23.2589,23.2924,23.1332,23.2421,24400.0
2012-09-27 12:30:00,27.74,27.74,27.49,27.55,14500.0,23.2505,23.2505,23.041,23.0913,14500.0
2012-09-27 13:00:00,27.54,27.66,27.52,27.62,29700.0,23.0829,23.1835,23.0661,23.1499,29700.0
2012-09-27 13:30:00,27.61,27.72,27.54,27.61,37500.0,23.1416,23.2338,23.0829,23.1416,37500.0
2012-09-27 14:00:00,27.61,27.66,27.55,27.59,26200.0,23.1416,23.1835,23.0913,23.1248,26200.0
2012-09-27 14:30:00,27.59,27.69,27.49,27.53,34300.0,23.1248,23.2086,23.041,23.0745,34300.0
2012-09-27 15:00:00,27.53,27.58,27.48,27.51,58100.0,23.0745,23.1164,23.0326,23.0577,58100.0
2012-09-27 15:30:00,27.51,27.57,27.4,27.48,143900.0,23.0577,23.108,22.9656,23.0326,143900.0
2012-09-28 09:30:00,27.2,27.45,27.16,27.28,30500.0,22.7979,23.0075,22.7644,22.865,30500.0
2012-09-28 10:00:00,27.24,27.42,27.18,27.23,29500.0,22.8314,22.9823,22.7812,22.8231,29500.0
2012-09-28 10:30:00,27.25,27.48,27.23,27.46,42000.0,22.8398,23.0326,22.8231,23.0158,42000.0
2012-09-28 11:00:00,27.46,27.5,27.29,27.3,79600.0,23.0158,23.0494,22.8734,22.8817,79600.0
2012-09-28 11:30:00,27.35,27.4,27.3,27.37,27000.0,22.9236,22.9656,22.8817,22.9404,27000.0
2012-09-28 12:00:00,27.38,27.63,27.38,27.43,29600.0,22.9488,23.1583,22.9488,22.9907,29600.0
2012-09-28 12:30:00,27.49,27.54,27.44,27.5,25500.0,23.041,23.0829,22.9991,23.0494,25500.0
2012-09-28 13:00:00,27.49,27.51,27.42,27.49,14400.0,23.041,23.0577,22.9823,23.041,14400.0
2012-09-28 13:30:00,27.5,27.6,27.44,27.57,64300.0,23.0494,23.1332,22.9991,23.108,64300.0
2012-09-28 14:00:00,27.57,27.59,27.37,27.38,32500.0,23.108,23.1248,22.9404,22.9488,32500.0
2012-09-28 14:30:00,27.37,27.48,27.34,27.38,33400.0,22.9404,23.0326,22.9153,22.9488,33400.0
2012-09-28 15:00:00,27.39,27.51,27.39,27.48,45700.0,22.9572,23.0577,22.9572,23.0326,45700.0
2012-09-28 15:30:00,27.47,27.54,27.37,27.43,148800.0,23.0242,23.0829,22.9404,22.9907,148800.0
2012-10-01 09:30:00,27.01,27.57,27.0,27.29,90600.0,22.6387,23.108,22.6303,22.8734,90600.0
2012-10-01 10:00:00,27.31,27.78,27.3,27.49,51800.0,22.8901,23.2841,22.8817,23.041,51800.0
2012-10-01 10:30:00,27.5,27.62,27.39,27.56,33900.0,23.0494,23.1499,22.9572,23.0997,33900.0
2012-10-01 11:00:00,27.57,27.71,27.55,27.55,23700.0,23.108,23.2254,23.0913,23.0913,23700.0
2012-10-01 11:30:00,27.54,27.58,27.39,27.42,23200.0,23.0829,23.1164,22.9572,22.9823,23200.0
2012-10-01 12:00:00,27.42,27.45,27.35,27.4,19500.0,22.9823,23.0075,22.9236,22.9656,19500.0
2012-10-01 12:30:00,27.41,27.43,27.24,27.31,26700.0,22.9739,22.9907,22.8314,22.8901,26700.0
2012-10-01 13:00:00,27.32,27.34,27.22,27.31,30700.0,22.8985,22.9153,22.8147,22.8901,30700.0
2012-10-01 13:30:00,27.3,27.31,27.14,27.29,27100.0,22.8817,22.8901,22.7476,22.8734,27100.0
2012-10-01 14:00:00,27.29,27.48,27.28,27.45,30500.0,22.8734,23.0326,22.865,23.0075,30500.0
2012-10-01 14:30:00,27.46,27.51,27.4,27.5,25400.0,23.0158,23.0577,22.9656,23.0494,25400.0
2012-10-01 15:00:00,27.51,27.52,27.2,27.35,37600.0,23.0577,23.0661,22.7979,22.9236,37600.0
2012-10-01 15:30:00,27.34,27.42,27.26,27.32,147300.0,22.9153,22.9823,22.8482,22.8985,147300.0
2012-10-02 09:30:00,27.61,27.65,27.42,27.59,38100.0,23.1416,23.1751,22.9823,23.1248,38100.0
2012-10-02 10:00:00,27.58,27.63,27.35,27.53,27500.0,23.1164,23.1583,22.9236,23.0745,27500.0
2012-10-02 10:30:00,27.58,27.74,27.52,27.58,17700.0,23.1164,23.2505,23.0661,23.1164,17700.0
2012-10-02 11:00:00,27.57,27.64,27.51,27.51,21800.0,23.108,23.1667,23.0577,23.0577,21800.0
2012-10-02 11:30:00,27.53,27.62,27.37,27.52,32500.0,23.0745,23.1499,22.9404,23.0661,32500.0
2012-10-02 12:00:00,27.52,27.59,27.48,27.51,16100.0,23.0661,23.1248,23.0326,23.0577,16100.0
2012-10-02 12:30:00,27.55,27.69,27.5,27.64,13800.0,23.0913,23.2086,23.0494,23.1667,13800.0
2012-10-02 13:00:00,27.61,27.72,27.61,27.71,10900.0,23.1416,23.2338,23.1416,23.2254,10900.0
2012-10-02 13:30:00,27.71,27.82,27.65,27.76,24700.0,23.2254,23.3176,23.1751,23.2673,24700.0
2012-10-02 14:00:00,27.75,27.81,27.48,27.55,37900.0,23.2589,23.3092,23.0326,23.0913,37900.0
2012-10-02 14:30:00,27.53,27.57,27.46,27.55,71800.0,23.0745,23.108,23.0158,23.0913,71800.0
2012-10-02 15:00:00,27.55,27.57,27.48,27.51,59800.0,23.0913,23.108,23.0326,23.0577,59800.0
2012-10-02 15:30:00,27.53,27.58,27.47,27.54,124900.0,23.0745,23.1164,23.0242,23.0829,124900.0
2012-10-03 09:30:00,27.53,27.55,27.33,27.35,44500.0,23.0745,23.0913,22.9069,22.9236,44500.0
2012-10-03 10:00:00,27.35,27.54,27.19,27.43,132700.0,22.9236,23.0829,22.7895,22.9907,132700.0
2012-10-03 10:30:00,27.43,27.5,27.37,27.41,7400.0,22.9907,23.0494,22.9404,22.9739,7400.0
2012-10-03 11:00:00,27.39,27.56,27.39,27.46,11400.0,22.9572,23.0997,22.9572,23.0158,11400.0
2012-10-03 11:30:00,27.44,27.57,27.44,27.5,15300.0,22.9991,23.108,22.9991,23.0494,15300.0
2012-10-03 12:00:00,27.5,27.59,27.47,27.5,21500.0,23.0494,23.1248,23.0242,23.0494,21500.0
2012-10-03 12:30:00,27.5,27.53,27.47,27.5,14600.0,23.0494,23.0745,23.0242,23.0494,14600.0
2012-10-03 13:00:00,27.49,27.53,27.47,27.47,24600.0,23.041,23.0745,23.0242,23.0242,24600.0
2012-10-03 13:30:00,27.5,27.52,27.39,27.48,45500.0,23.0494,23.0661,22.9572,23.0326,45500.0
2012-10-03 14:00:00,27.48,27.5,27.38,27.46,12400.0,23.0326,23.0494,22.9488,23.0158,12400.0
2012-10-03 14:30:00,27.44,27.5,27.33,27.35,19200.0,22.9991,23.0494,22.9069,22.9236,19200.0
2012-10-03 15:00:00,27.36,27.45,27.29,27.38,42600.0,22.932,23.0075,22.8734,22.9488,42600.0
2012-10-03 15:30:00,27.4,27.44,27.32,27.34,130800.0,22.9656,22.9991,22.8985,22.9153,130800.0
2012-10-04 09:30:00,27.54,27.77,27.44,27.59,78900.0,23.0829,23.2757,22.9991,23.1248,78900.0
2012-10-04 10:00:00,27.59,28.0,27.58,27.97,71100.0,23.1248,23.4684,23.1164,23.4433,71100.0
2012-10-04 10:30:00,27.95,28.0,27.81,27.9,49600.0,23.4265,23.4684,23.3092,23.3846,49600.0
2012-10-04 11:00:00,27.89,27.95,27.69,27.71,35500.0,23.3762,23.4265,23.2086,23.2254,35500.0
2012-10-04 11:30:00,27.71,27.9,27.71,27.87,17000.0,23.2254,23.3846,23.2254,23.3595,17000.0
2012-10-04 12:00:00,27.83,27.99,27.76,27.93,24400.0,23.326,23.4601,23.2673,23.4098,24400.0
2012-10-04 12:30:00,27.93,27.99,27.88,27.9,112700.0,23.4098,23.4601,23.3679,23.3846,112700.0
2012-10-04 13:00:00,27.9,28.18,27.86,28.17,152100.0,23.3846,23.6193,23.3511,23.6109,152100.0
2012-10-04 13:30:00,28.16,28.31,28.09,28.25,35600.0,23.6026,23.7283,23.5439,23.678,35600.0
2012-10-04 14:00:00,28.24,28.25,28.0,28.04,40000.0,23.6696,23.678,23.4684,23.502,40000.0
2012-10-04 14:30:00,28.04,28.08,27.99,28.05,42800.0,23.502,23.5355,23.4601,23.5104,42800.0
2012-10-04 15:00:00,28.04,28.08,27.91,27.93,105000.0,23.502,23.5355,23.393,23.4098,105000.0
2012-10-04 15:30:00,27.94,28.1,27.92,28.1,205800.0,23.4182,23.5523,23.4014,23.5523,205800.0
2012-10-05 09:30:00,28.42,28.99,28.4,28.9,91400.0,23.8205,24.2982,23.8037,24.2228,91400.0
2012-10-05 10:00:00,28.9,29.08,28.75,29.03,37700.0,24.2228,24.3737,24.0971,24.3317,37700.0
2012-10-05 10:30:00,29.03,29.06,28.91,29.06,27000.0,24.3317,24.3569,24.2312,24.3569,27000.0
2012-10-05 11:00:00,29.05,29.05,28.61,28.63,48200.0,24.3485,24.3485,23.9797,23.9965,48200.0
2012-10-05 11:30:00,28.62,28.67,28.44,28.47,32700.0,23.9881,24.03,23.8372,23.8624,32700.0
2012-10-05 12:00:00,28.48,28.49,28.34,28.45,26100.0,23.8708,23.8791,23.7534,23.8456,26100.0
2012-10-05 12:30:00,28.45,28.47,28.32,28.39,13400.0,23.8456,23.8624,23.7367,23.7953,13400.0
2012-10-05 13:00:00,28.39,28.46,28.26,28.27,36800.0,23.7953,23.854,23.6864,23.6947,36800.0
2012-10-05 13:30:00,28.27,28.29,28.17,28.2,19700.0,23.6947,23.7115,23.6109,23.6361,19700.0
2012-10-05 14:00:00,28.21,28.25,28.15,28.18,23400.0,23.6445,23.678,23.5942,23.6193,23400.0
2012-10-05 14:30:00,28.18,28.22,28.0,28.01,29200.0,23.6193,23.6528,23.4684,23.4768,29200.0
2012-10-05 15:00:00,28.0,28.17,27.91,28.1,61500.0,23.4684,23.6109,23.393,23.5523,61500.0
2012-10-05 15:30:00,28.12,28.16,28.01,28.1,83900.0,23.569,23.6026,23.4768,23.5523,83900.0
2012-10-08 09:30:00,27.8,27.97,27.73,27.96,56100.0,23.3008,23.4433,23.2421,23.4349,56100.0
2012-10-08 10:00:00,27.96,28.08,27.88,27.88,13400.0,23.4349,23.5355,23.3679,23.3679,13400.0
2012-10-08 10:30:00,27.92,28.07,27.89,27.99,16900.0,23.4014,23.5271,23.3762,23.4601,16900.0
2012-10-08 11:00:00,27.96,28.02,27.94,27.96,14700.0,23.4349,23.4852,23.4182,23.4349,14700.0
2012-10-08 11:30:00,27.97,27.97,27.85,27.94,9700.0,23.4433,23.4433,23.3427,23.4182,9700.0
2012-10-08 12:00:00,27.92,28.03,27.91,27.99,17700.0,23.4014,23.4936,23.393,23.4601,17700.0
2012-10-08 12:30:00,28.0,28.02,27.93,27.99,18100.0,23.4684,23.4852,23.4098,23.4601,18100.0
2012-10-08 13:00:00,28.0,28.02,27.92,27.96,14400.0,23.4684,23.4852,23.4014,23.4349,14400.0
2012-10-08 13:30:00,27.96,27.97,27.82,27.83,17500.0,23.4349,23.4433,23.3176,23.326,17500.0
2012-10-08 14:00:00,27.83,27.88,27.79,27.88,28800.0,23.326,23.3679,23.2924,23.3679,28800.0
2012-10-08 14:30:00,27.88,27.95,27.77,27.79,26900.0,23.3679,23.4265,23.2757,23.2924,26900.0
2012-10-08 15:00:00,27.8,27.93,27.79,27.86,35000.0,23.3008,23.4098,23.2924,23.3511,35000.0
2012-10-08 15:30:00,27.86,27.9,27.84,27.87,81000.0,23.3511,23.3846,23.3343,23.3595,81000.0
2012-10-09 09:30:00,27.62,27.94,27.62,27.83,63500.0,23.1499,23.4182,23.1499,23.326,63500.0
2012-10-09 10:00:00,27.85,27.94,27.76,27.77,22600.0,23.3427,23.4182,23.2673,23.2757,22600.0
2012-10-09 10:30:00,27.75,27.77,27.23,27.23,48700.0,23.2589,23.2757,22.8231,22.8231,48700.0
2012-10-09 11:00:00,27.24,27.39,27.17,27.33,21300.0,22.8314,22.9572,22.7728,22.9069,21300.0
2012-10-09 11:30:00,27.33,27.35,27.25,27.35,30300.0,22.9069,22.9236,22.8398,22.9236,30300.0
2012-10-09 12:00:00,27.36,27.52,27.35,27.51,20300.0,22.932,23.0661,22.9236,23.0577,20300.0
2012-10-09 12:30:00,27.51,27.51,27.4,27.41,15200.0,23.0577,23.0577,22.9656,22.9739,15200.0
2012-10-09 13:00:00,27.4,27.44,27.36,27.38,13800.0,22.9656,22.9991,22.932,22.9488,13800.0
2012-10-09 13:30:00,27.38,27.41,27.34,27.39,25500.0,22.9488,22.9739,22.9153,22.9572,25500.0
2012-10-09 14:00:00,27.39,27.45,27.35,27.39,42600.0,22.9572,23.0075,22.9236,22.9572,42600.0
2012-10-09 14:30:00,27.37,27.42,27.34,27.4,50000.0,22.9404,22.9823,22.9153,22.9656,50000.0
2012-10-09 15:00:00,27.4,27.43,27.27,27.27,98500.0,22.9656,22.9907,22.8566,22.8566,98500.0
2012-10-09 15:30:00,27.28,27.32,27.19,27.24,120300.0,22.865,22.8985,22.7895,22.8314,120300.0
2012-10-10 09:30:00,27.18,27.22,26.76,26.96,47800.0,22.7812,22.8147,22.4291,22.5968,47800.0
2012-10-10 10:00:00,26.99,27.2,26.96,27.2,29200.0,22.6219,22.7979,22.5968,22.7979,29200.0
2012-10-10 10:30:00,27.18,27.25,27.11,27.21,34100.0,22.7812,22.8398,22.7225,22.8063,34100.0
2012-10-10 11:00:00,27.19,27.21,27.07,27.16,36000.0,22.7895,22.8063,22.689,22.7644,36000.0
2012-10-10 11:30:00,27.16,27.24,27.02,27.03,22800.0,22.7644,22.8314,22.6471,22.6554,22800.0
2012-10-10 12:00:00,27.04,27.12,26.98,27.07,32000.0,22.6638,22.7309,22.6135,22.689,32000.0
2012-10-10 12:30:00,27.11,27.11,26.97,26.97,9800.0,22.7225,22.7225,22.6051,22.6051,9800.0
2012-10-10 13:00:00,26.99,27.0,26.9,26.93,33600.0,22.6219,22.6303,22.5465,22.5716,33600.0
2012-10-10 13:30:00,26.89,26.96,26.85,26.88,14300.0,22.5381,22.5968,22.5046,22.5297,14300.0
2012-10-10 14:00:00,26.9,26.97,26.84,26.85,15500.0,22.5465,22.6051,22.4962,22.5046,15500.0
2012-10-10 14:30:00,26.85,26.89,26.8,26.84,33400.0,22.5046,22.5381,22.4627,22.4962,33400.0
2012-10-10 15:00:00,26.82,26.87,26.74,26.86,67600.0,22.4794,22.5213,22.4124,22.5129,67600.0
2012-10-10 15:30:00,26.85,26.88,26.78,26.84,86100.0,22.5046,22.5297,22.4459,22.4962,86100.0
2012-10-11 09:30:00,27.26,27.39,26.98,27.07,27000.0,22.8482,22.9572,22.6135,22.689,27000.0
2012-10-11 10:00:00,27.09,27.17,27.08,27.13,34200.0,22.7057,22.7728,22.6973,22.7392,34200.0
2012-10-11 10:30:00,27.11,27.28,27.09,27.25,21700.0,22.7225,22.865,22.7057,22.8398,21700.0
2012-10-11 11:00:00,27.25,31.3,27.15,31.0,1162100.0,22.8398,26.2344,22.756,25.9829,1162100.0
2012-10-11 11:30:00,31.0,31.2,30.11,30.48,1764800.0,25.9829,26.1506,25.237,25.5471,1764800.0
2012-10-11 12:00:00,30.46,30.56,29.85,29.94,732100.0,25.5303,25.6141,25.019,25.0945,732100.0
2012-10-11 12:30:00,29.95,30.17,29.6,30.08,401300.0,25.1029,25.2873,24.8095,25.2118,401300.0
2012-10-11 13:00:00,30.05,30.17,29.78,29.91,395200.0,25.1867,25.2873,24.9604,25.0693,395200.0
2012-10-11 13:30:00,29.91,30.05,29.86,29.97,403400.0,25.0693,25.1867,25.0274,25.1196,403400.0
2012-10-11 14:00:00,29.98,30.0,29.87,29.97,182100.0,25.128,25.1448,25.0358,25.1196,182100.0
2012-10-11 14:30:00,29.97,29.99,29.76,29.94,187100.0,25.1196,25.1364,24.9436,25.0945,187100.0
2012-10-11 15:00:00,29.91,29.99,29.79,29.8,329300.0,25.0693,25.1364,24.9688,24.9771,329300.0
2012-10-11 15:30:00,29.8,29.99,29.8,29.9,371000.0,24.9771,25.1364,24.9771,25.0609,371000.0
2012-10-12 09:30:00,29.93,30.23,29.83,29.96,207100.0,25.0861,25.3375,25.0023,25.1112,207100.0
2012-10-12 10:00:00,30.0,30.0,29.7,29.74,130100.0,25.1448,25.1448,24.8933,24.9268,130100.0
2012-10-12 10:30:00,29.77,29.84,29.7,29.8,82100.0,24.952,25.0107,24.8933,24.9771,82100.0
2012-10-12 11:00:00,29.79,29.8,29.57,29.6,76100.0,24.9688,24.9771,24.7844,24.8095,76100.0
2012-10-12 11:30:00,29.58,29.75,29.54,29.67,94800.0,24.7927,24.9352,24.7592,24.8682,94800.0
2012-10-12 12:00:00,29.65,29.68,29.55,29.57,49500.0,24.8514,24.8766,24.7676,24.7844,49500.0
2012-10-12 12:30:00,29.57,29.69,29.56,29.6,46800.0,24.7844,24.8849,24.776,24.8095,46800.0
2012-10-12 13:00:00,29.6,29.61,29.5,29.57,80900.0,24.8095,24.8179,24.7257,24.7844,80900.0
2012-10-12 13:30:00,29.56,29.67,29.5,29.67,103600.0,24.776,24.8682,24.7257,24.8682,103600.0
2012-10-12 14:00:00,29.67,29.75,29.67,29.72,72000.0,24.8682,24.9352,24.8682,24.9101,72000.0
2012-10-12 14:30:00,29.72,29.75,29.64,29.71,235600.0,24.9101,24.9352,24.843,24.9017,235600.0
2012-10-12 15:00:00,29.72,29.75,29.66,29.75,165000.0,24.9101,24.9352,24.8598,24.9352,165000.0
2012-10-12 15:30:00,29.75,29.76,29.7,29.72,209700.0,24.9352,24.9436,24.8933,24.9101,209700.0
2012-10-15 09:30:00,30.62,30.62,29.51,29.56,105800.0,25.6644,25.6644,24.7341,24.776,105800.0
2012-10-15 10:00:00,29.55,29.8,29.48,29.67,105300.0,24.7676,24.9771,24.7089,24.8682,105300.0
2012-10-15 10:30:00,29.69,29.75,29.64,29.66,84600.0,24.8849,24.9352,24.843,24.8598,84600.0
2012-10-15 11:00:00,29.67,29.72,29.51,29.66,53000.0,24.8682,24.9101,24.7341,24.8598,53000.0
2012-10-15 11:30:00,29.65,29.73,29.62,29.65,67400.0,24.8514,24.9185,24.8263,24.8514,67400.0
2012-10-15 12:00:00,29.67,29.76,29.65,29.76,57700.0,24.8682,24.9436,24.8514,24.9436,57700.0
2012-10-15 12:30:00,29.76,29.77,29.74,29.76,82400.0,24.9436,24.952,24.9268,24.9436,82400.0
2012-10-15 13:00:00,29.76,29.77,29.68,29.76,95900.0,24.9436,24.952,24.8766,24.9436,95900.0
2012-10-15 13:30:00,29.77,29.78,29.76,29.78,50200.0,24.952,24.9604,24.9436,24.9604,50200.0
2012-10-15 14:00:00,29.78,29.82,29.78,29.8,139600.0,24.9604,24.9939,24.9604,24.9771,139600.0
2012-10-15 14:30:00,29.8,29.82,29.79,29.82,97200.0,24.9771,24.9939,24.9688,24.9939,97200.0
2012-10-15 15:00:00,29.82,29.84,29.8,29.82,66300.0,24.9939,25.0107,24.9771,24.9939,66300.0
2012-10-15 15:30:00,29.82,29.89,29.76,29.88,270400.0,24.9939,25.0526,24.9436,25.0442,270400.0
2012-10-16 09:30:00,29.88,30.15,29.75,29.86,127200.0,25.0442,25.2705,24.9352,25.0274,127200.0
2012-10-16 10:00:00,29.87,29.88,29.75,29.78,38400.0,25.0358,25.0442,24.9352,24.9604,38400.0
2012-10-16 10:30:00,29.77,29.85,29.72,29.77,58700.0,24.952,25.019,24.9101,24.952,58700.0
2012-10-16 11:00:00,29.78,29.85,29.65,29.83,55200.0,24.9604,25.019,24.8514,25.0023,55200.0
2012-10-16 11:30:00,29.85,29.92,29.8,29.87,42200.0,25.019,25.0777,24.9771,25.0358,42200.0
2012-10-16 12:00:00,29.87,29.94,29.85,29.93,36800.0,25.0358,25.0945,25.019,25.0861,36800.0
2012-10-16 12:30:00,29.93,29.98,29.84,29.85,96900.0,25.0861,25.128,25.0107,25.019,96900.0
2012-10-16 13:00:00,29.85,29.99,29.8,29.95,80900.0,25.019,25.1364,24.9771,25.1029,80900.0
2012-10-16 13:30:00,29.97,29.98,29.94,29.94,25200.0,25.1196,25.128,25.0945,25.0945,25200.0
2012-10-16 14:00:00,29.94,29.97,29.89,29.92,30700.0,25.0945,25.1196,25.0526,25.0777,30700.0
2012-10-16 14:30:00,29.92,29.93,29.9,29.9,118500.0,25.0777,25.0861,25.0609,25.0609,118500.0
2012-10-16 15:00:00,29.9,29.96,29.86,29.96,52700.0,25.0609,25.1112,25.0274,25.1112,52700.0
2012-10-16 15:30:00,29.99,30.24,29.97,30.16,153600.0,25.1364,25.3459,25.1196,25.2789,153600.0
2012-10-17 09:30:00,30.08,30.2,29.58,30.18,44100.0,25.2118,25.3124,24.7927,25.2956,44100.0
2012-10-17 10:00:00,30.16,30.23,30.13,30.15,45700.0,25.2789,25.3375,25.2537,25.2705,45700.0
2012-10-17 10:30:00,30.15,30.15,29.99,29.99,35000.0,25.2705,25.2705,25.1364,25.1364,35000.0
2012-10-17 11:00:00,29.99,30.11,29.98,30.04,46400.0,25.1364,25.237,25.128,25.1783,46400.0
2012-10-17 11:30:00,30.05,30.21,30.03,30.17,31400.0,25.1867,25.3208,25.1699,25.2873,31400.0
2012-10-17 12:00:00,30.18,30.25,30.15,30.23,37200.0,25.2956,25.3543,25.2705,25.3375,37200.0
2012-10-17 12:30:00,30.24,30.25,30.14,30.18,66700.0,25.3459,25.3543,25.2621,25.2956,66700.0
2012-10-17 13:00:00,30.2,30.25,30.06,30.15,49300.0,25.3124,25.3543,25.1951,25.2705,49300.0
2012-10-17 13:30:00,30.14,30.15,30.0,30.13,47600.0,25.2621,25.2705,25.1448,25.2537,47600.0
2012-10-17 14:00:00,30.11,30.2,30.07,30.2,45300.0,25.237,25.3124,25.2034,25.3124,45300.0
2012-10-17 14:30:00,30.2,30.2,30.15,30.18,44700.0,25.3124,25.3124,25.2705,25.2956,44700.0
2012-10-17 15:00:00,30.18,30.19,30.12,30.12,85200.0,25.2956,25.304,25.2453,25.2453,85200.0
2012-10-17 15:30:00,30.11,30.26,30.0,30.03,272000.0,25.237,25.3627,25.1448,25.1699,272000.0
2012-10-18 09:30:00,30.0,30.15,29.54,30.15,77000.0,25.1448,25.2705,24.7592,25.2705,77000.0
2012-10-18 10:00:00,30.15,30.19,29.98,30.01,37400.0,25.2705,25.304,25.128,25.1531,37400.0
2012-10-18 10:30:00,30.0,30.13,29.97,30.03,30200.0,25.1448,25.2537,25.1196,25.1699,30200.0
2012-10-18 11:00:00,30.04,30.13,30.0,30.0,57100.0,25.1783,25.2537,25.1448,25.1448,57100.0
2012-10-18 11:30:00,30.0,30.12,29.99,30.09,41500.0,25.1448,25.2453,25.1364,25.2202,41500.0
2012-10-18 12:00:00,30.1,30.18,30.1,30.12,49500.0,25.2286,25.2956,25.2286,25.2453,49500.0
2012-10-18 12:30:00,30.13,30.15,30.01,30.06,45800.0,25.2537,25.2705,25.1531,25.1951,45800.0
2012-10-18 13:00:00,30.07,30.09,29.98,30.06,42300.0,25.2034,25.2202,25.128,25.1951,42300.0
2012-10-18 13:30:00,30.05,30.05,29.97,29.99,37400.0,25.1867,25.1867,25.1196,25.1364,37400.0
2012-10-18 14:00:00,29.99,30.0,29.93,29.95,46800.0,25.1364,25.1448,25.0861,25.1029,46800.0
2012-10-18 14:30:00,29.96,29.97,29.88,29.93,58600.0,25.1112,25.1196,25.0442,25.0861,58600.0
2012-10-18 15:00:00,29.93,29.99,29.89,29.93,80300.0,25.0861,25.1364,25.0526,25.0861,80300.0
2012-10-18 15:30:00,29.94,30.0,29.89,29.94,300100.0,25.0945,25.1448,25.0526,25.0945,300100.0
2012-10-19 09:30:00,29.71,29.99,29.71,29.97,141500.0,24.9017,25.1364,24.9017,25.1196,141500.0
2012-10-19 10:00:00,29.97,30.0,29.94,29.95,31100.0,25.1196,25.1448,25.0945,25.1029,31100.0
2012-10-19 10:30:00,29.94,29.96,29.91,29.94,67600.0,25.0945,25.1112,25.0693,25.0945,67600.0
2012-10-19 11:00:00,29.94,29.94,29.88,29.91,91900.0,25.0945,25.0945,25.0442,25.0693,91900.0
2012-10-19 11:30:00,29.91,29.97,29.87,29.92,100800.0,25.0693,25.1196,25.0358,25.0777,100800.0
2012-10-19 12:00:00,29.92,29.96,29.89,29.91,145400.0,25.0777,25.1112,25.0526,25.0693,145400.0
2012-10-19 12:30:00,29.92,29.95,29.77,29.78,56600.0,25.0777,25.1029,24.952,24.9604,56600.0
2012-10-19 13:00:00,29.76,29.8,29.68,29.75,142700.0,24.9436,24.9771,24.8766,24.9352,142700.0
2012-10-19 13:30:00,29.75,29.75,29.63,29.67,92100.0,24.9352,24.9352,24.8346,24.8682,92100.0
2012-10-19 14:00:00,29.66,29.7,29.54,29.62,81100.0,24.8598,24.8933,24.7592,24.8263,81100.0
2012-10-19 14:30:00,29.61,29.68,29.57,29.6,51000.0,24.8179,24.8766,24.7844,24.8095,51000.0
2012-10-19 15:00:00,29.61,29.73,29.58,29.65,103900.0,24.8179,24.9185,24.7927,24.8514,103900.0
2012-10-19 15:30:00,29.64,29.76,29.61,29.63,165100.0,24.843,24.9436,24.8179,24.8346,165100.0
2012-10-22 09:30:00,29.62,29.77,29.57,29.77,52900.0,24.8263,24.952,24.7844,24.952,52900.0
2012-10-22 10:00:00,29.79,29.9,29.77,29.86,56700.0,24.9688,25.0609,24.952,25.0274,56700.0
2012-10-22 10:30:00,29.89,29.9,29.68,29.78,79200.0,25.0526,25.0609,24.8766,24.9604,79200.0
2012-10-22 11:00:00,29.79,29.79,29.58,29.67,30100.0,24.9688,24.9688,24.7927,24.8682,30100.0
2012-10-22 11:30:00,29.69,29.76,29.65,29.69,11000.0,24.8849,24.9436,24.8514,24.8849,11000.0
2012-10-22 12:00:00,29.7,29.76,29.67,29.68,53800.0,24.8933,24.9436,24.8682,24.8766,53800.0
2012-10-22 12:30:00,29.71,29.8,29.59,29.6,75600.0,24.9017,24.9771,24.8011,24.8095,75600.0
2012-10-22 13:00:00,29.66,29.74,29.62,29.7,72900.0,24.8598,24.9268,24.8263,24.8933,72900.0
2012-10-22 13:30:00,29.7,29.73,29.56,29.62,18500.0,24.8933,24.9185,24.776,24.8263,18500.0
2012-10-22 14:00:00,29.64,29.71,29.56,29.71,13800.0,24.843,24.9017,24.776,24.9017,13800.0
2012-10-22 14:30:00,29.7,29.72,29.64,29.69,12200.0,24.8933,24.9101,24.843,24.8849,12200.0
2012-10-22 15:00:00,29.68,29.74,29.6,29.74,37900.0,24.8766,24.9268,24.8095,24.9268,37900.0
2012-10-22 15:30:00,29.72,29.83,29.57,29.76,126900.0,24.9101,25.0023,24.7844,24.9436,126900.0
2012-10-23 09:30:00,29.71,29.71,29.06,29.11,58000.0,24.9017,24.9017,24.3569,24.3988,58000.0
2012-10-23 10:00:00,29.13,29.34,29.06,29.26,51000.0,24.4156,24.5916,24.3569,24.5245,51000.0
2012-10-23 10:30:00,29.26,29.3,29.09,29.25,99300.0,24.5245,24.5581,24.382,24.5161,99300.0
2012-10-23 11:00:00,29.27,29.33,29.22,29.27,48100.0,24.5329,24.5832,24.491,24.5329,48100.0
2012-10-23 11:30:00,29.24,29.31,29.16,29.28,48600.0,24.5078,24.5664,24.4407,24.5413,48600.0
2012-10-23 12:00:00,29.3,29.56,29.27,29.56,32000.0,24.5581,24.776,24.5329,24.776,32000.0
2012-10-23 12:30:00,29.55,29.67,29.55,29.61,23000.0,24.7676,24.8682,24.7676,24.8179,23000.0
2012-10-23 13:00:00,29.6,29.71,29.49,29.49,30500.0,24.8095,24.9017,24.7173,24.7173,30500.0
2012-10-23 13:30:00,29.49,29.52,29.39,29.45,32600.0,24.7173,24.7424,24.6335,24.6838,32600.0
2012-10-23 14:00:00,29.47,29.5,29.39,29.46,31300.0,24.7005,24.7257,24.6335,24.6922,31300.0
2012-10-23 14:30:00,29.46,29.72,29.46,29.71,39200.0,24.6922,24.9101,24.6922,24.9017,39200.0
2012-10-23 15:00:00,29.72,29.77,29.58,29.58,55400.0,24.9101,24.952,24.7927,24.7927,55400.0
2012-10-23 15:30:00,29.59,29.69,29.52,29.6,118600.0,24.8011,24.8849,24.7424,24.8095,118600.0
2012-10-24 09:30:00,29.51,30.15,29.32,29.52,30300.0,24.7341,25.2705,24.5748,24.7424,30300.0
2012-10-24 10:00:00,29.48,29.71,29.33,29.63,30000.0,24.7089,24.9017,24.5832,24.8346,30000.0
2012-10-24 10:30:00,29.62,29.83,29.61,29.8,35100.0,24.8263,25.0023,24.8179,24.9771,35100.0
2012-10-24 11:00:00,29.82,29.91,29.66,29.78,35500.0,24.9939,25.0693,24.8598,24.9604,35500.0
2012-10-24 11:30:00,29.82,29.82,29.75,29.78,44800.0,24.9939,24.9939,24.9352,24.9604,44800.0
2012-10-24 12:00:00,29.78,29.9,29.75,29.81,37600.0,24.9604,25.0609,24.9352,24.9855,37600.0
2012-10-24 12:30:00,29.84,29.93,29.75,29.82,15000.0,25.0107,25.0861,24.9352,24.9939,15000.0
2012-10-24 13:00:00,29.83,29.9,29.75,29.81,38800.0,25.0023,25.0609,24.9352,24.9855,38800.0
2012-10-24 13:30:00,29.81,29.89,29.8,29.85,27800.0,24.9855,25.0526,24.9771,25.019,27800.0
2012-10-24 14:00:00,29.85,29.97,29.84,29.9,26400.0,25.019,25.1196,25.0107,25.0609,26400.0
2012-10-24 14:30:00,29.9,29.92,29.78,29.83,20900.0,25.0609,25.0777,24.9604,25.0023,20900.0
2012-10-24 15:00:00,29.83,29.84,29.75,29.82,35500.0,25.0023,25.0107,24.9352,24.9939,35500.0
2012-10-24 15:30:00,29.8,29.85,29.72,29.83,100600.0,24.9771,25.019,24.9101,25.0023,100600.0
2012-10-25 09:30:00,29.88,29.99,29.6,29.8,36700.0,25.0442,25.1364,24.8095,24.9771,36700.0
2012-10-25 10:00:00,29.79,29.85,29.74,29.83,24700.0,24.9688,25.019,24.9268,25.0023,24700.0
2012-10-25 10:30:00,29.82,29.84,29.74,29.83,22800.0,24.9939,25.0107,24.9268,25.0023,22800.0
2012-10-25 11:00:00,29.82,29.84,29.74,29.75,37900.0,24.9939,25.0107,24.9268,24.9352,37900.0
2012-10-25 11:30:00,29.72,29.73,29.37,29.43,67900.0,24.9101,24.9185,24.6167,24.667,67900.0
2012-10-25 12:00:00,29.41,29.45,29.27,29.4,110800.0,24.6503,24.6838,24.5329,24.6419,110800.0
2012-10-25 12:30:00,29.39,29.56,29.35,29.56,66100.0,24.6335,24.776,24.6,24.776,66100.0
2012-10-25 13:00:00,29.59,29.65,29.41,29.52,21300.0,24.8011,24.8514,24.6503,24.7424,21300.0
2012-10-25 13:30:00,29.53,29.55,29.41,29.54,24600.0,24.7508,24.7676,24.6503,24.7592,24600.0
2012-10-25 14:00:00,29.51,29.53,29.34,29.48,30800.0,24.7341,24.7508,24.5916,24.7089,30800.0
2012-10-25 14:30:00,29.48,29.55,29.39,29.5,43500.0,24.7089,24.7676,24.6335,24.7257,43500.0
2012-10-25 15:00:00,29.47,29.59,29.46,29.5,49200.0,24.7005,24.8011,24.6922,24.7257,49200.0
2012-10-25 15:30:00,29.5,29.73,29.47,29.73,214000.0,24.7257,24.9185,24.7005,24.9185,214000.0
2012-10-26 09:30:00,29.98,30.77,29.75,29.94,83000.0,25.128,25.7901,24.9352,25.0945,83000.0
2012-10-26 10:00:00,29.95,30.03,29.87,29.99,32700.0,25.1029,25.1699,25.0358,25.1364,32700.0
2012-10-26 10:30:00,29.99,30.1,29.95,30.03,32700.0,25.1364,25.2286,25.1029,25.1699,32700.0
2012-10-26 11:00:00,30.0,30.1,29.88,30.01,49500.0,25.1448,25.2286,25.0442,25.1531,49500.0
2012-10-26 11:30:00,30.0,30.05,29.95,29.98,21900.0,25.1448,25.1867,25.1029,25.128,21900.0
2012-10-26 12:00:00,29.97,29.98,29.81,29.9,51400.0,25.1196,25.128,24.9855,25.0609,51400.0
2012-10-26 12:30:00,29.92,29.94,29.62,29.64,74000.0,25.0777,25.0945,24.8263,24.843,74000.0
2012-10-26 13:00:00,29.64,29.76,29.57,29.66,48800.0,24.843,24.9436,24.7844,24.8598,48800.0
2012-10-26 13:30:00,29.66,29.94,29.6,29.89,58300.0,24.8598,25.0945,24.8095,25.0526,58300.0
2012-10-26 14:00:00,29.91,29.97,29.87,29.95,45500.0,25.0693,25.1196,25.0358,25.1029,45500.0
2012-10-26 14:30:00,29.95,30.0,29.95,29.99,38400.0,25.1029,25.1448,25.1029,25.1364,38400.0
2012-10-26 15:00:00,29.99,30.01,29.89,29.99,117000.0,25.1364,25.1531,25.0526,25.1364,117000.0
2012-10-26 15:30:00,30.0,30.03,29.77,29.92,124300.0,25.1448,25.1699,24.952,25.0777,124300.0
2012-10-31 09:30:00,30.0,30.13,29.82,29.91,56700.0,25.1448,25.2537,24.9939,25.0693,56700.0
2012-10-31 10:00:00,29.93,29.98,29.86,29.95,32700.0,25.0861,25.128,25.0274,25.1029,32700.0
2012-10-31 10:30:00,29.95,29.98,29.9,29.97,51100.0,25.1029,25.128,25.0609,25.1196,51100.0
2012-10-31 11:00:00,29.97,29.98,29.86,29.86,40800.0,25.1196,25.128,25.0274,25.0274,40800.0
2012-10-31 11:30:00,29.87,29.98,29.86,29.95,37900.0,25.0358,25.128,25.0274,25.1029,37900.0
2012-10-31 12:00:00,29.96,29.98,29.91,29.93,18700.0,25.1112,25.128,25.0693,25.0861,18700.0
2012-10-31 12:30:00,29.92,29.98,29.88,29.94,13000.0,25.0777,25.128,25.0442,25.0945,13000.0
2012-10-31 13:00:00,29.93,29.97,29.88,29.95,17300.0,25.0861,25.1196,25.0442,25.1029,17300.0
2012-10-31 13:30:00,29.95,29.98,29.92,29.96,23800.0,25.1029,25.128,25.0777,25.1112,23800.0
2012-10-31 14:00:00,29.94,29.97,29.83,29.87,22400.0,25.0945,25.1196,25.0023,25.0358,22400.0
2012-10-31 14:30:00,29.88,29.95,29.85,29.89,21700.0,25.0442,25.1029,25.019,25.0526,21700.0
2012-10-31 15:00:00,29.87,30.0,29.87,30.0,47300.0,25.0358,25.1448,25.0358,25.1448,47300.0
2012-10-31 15:30:00,30.0,30.01,29.93,29.97,101000.0,25.1448,25.1531,25.0861,25.1196,101000.0
2012-11-01 09:30:00,30.52,30.52,29.27,30.0,187600.0,25.5806,25.5806,24.5329,25.1448,187600.0
2012-11-01 10:00:00,30.0,30.03,29.94,29.98,203300.0,25.1448,25.1699,25.0945,25.128,203300.0
2012-11-01 10:30:00,29.99,30.05,29.98,30.02,112100.0,25.1364,25.1867,25.128,25.1615,112100.0
2012-11-01 11:00:00,30.03,30.27,30.0,30.22,135400.0,25.1699,25.3711,25.1448,25.3292,135400.0
2012-11-01 11:30:00,30.22,30.58,30.21,30.44,101600.0,25.3292,25.6309,25.3208,25.5136,101600.0
2012-11-01 12:00:00,30.44,30.49,30.38,30.47,58100.0,25.5136,25.5555,25.4633,25.5387,58100.0
2012-11-01 12:30:00,30.47,30.64,30.45,30.51,69100.0,25.5387,25.6812,25.5219,25.5722,69100.0
2012-11-01 13:00:00,30.52,30.6,30.42,30.5,54800.0,25.5806,25.6477,25.4968,25.5638,54800.0
2012-11-01 13:30:00,30.5,30.52,29.94,30.33,148800.0,25.5638,25.5806,25.0945,25.4214,148800.0
2012-11-01 14:00:00,30.26,30.33,30.15,30.23,38000.0,25.3627,25.4214,25.2705,25.3375,38000.0
2012-11-01 14:30:00,30.21,30.24,29.95,30.0,70000.0,25.3208,25.3459,25.1029,25.1448,70000.0
2012-11-01 15:00:00,30.0,30.02,29.88,29.9,73100.0,25.1448,25.1615,25.0442,25.0609,73100.0
2012-11-01 15:30:00,29.91,29.94,29.63,29.76,247600.0,25.0693,25.0945,24.8346,24.9436,247600.0
2012-11-02 09:30:00,30.0,30.16,29.81,30.16,29200.0,25.1448,25.2789,24.9855,25.2789,29200.0
2012-11-02 10:00:00,30.14,30.29,30.12,30.12,50700.0,25.2621,25.3878,25.2453,25.2453,50700.0
2012-11-02 10:30:00,30.12,30.15,29.91,29.91,101700.0,25.2453,25.2705,25.0693,25.0693,101700.0
2012-11-02 11:00:00,29.91,30.0,29.85,29.98,21000.0,25.0693,25.1448,25.019,25.128,21000.0
2012-11-02 11:30:00,29.98,30.0,29.94,29.94,14300.0,25.128,25.1448,25.0945,25.0945,14300.0
2012-11-02 12:00:00,29.95,29.99,29.92,29.94,21400.0,25.1029,25.1364,25.0777,25.0945,21400.0
2012-11-02 12:30:00,29.95,29.95,29.89,29.91,32500.0,25.1029,25.1029,25.0526,25.0693,32500.0
2012-11-02 13:00:00,29.93,29.96,29.79,29.81,36300.0,25.0861,25.1112,24.9688,24.9855,36300.0
2012-11-02 13:30:00,29.83,29.83,29.42,29.51,49100.0,25.0023,25.0023,24.6586,24.7341,49100.0
2012-11-02 14:00:00,29.48,29.64,29.4,29.6,20100.0,24.7089,24.843,24.6419,24.8095,20100.0
2012-11-02 14:30:00,29.6,29.6,29.51,29.55,12200.0,24.8095,24.8095,24.7341,24.7676,12200.0
2012-11-02 15:00:00,29.55,29.63,29.51,29.58,18800.0,24.7676,24.8346,24.7341,24.7927,18800.0
2012-11-02 15:30:00,29.55,29.59,29.47,29.47,105300.0,24.7676,24.8011,24.7005,24.7005,105300.0
2012-11-05 09:30:00,29.09,29.76,29.09,29.75,44600.0,24.382,24.9436,24.382,24.9352,44600.0
2012-11-05 10:00:00,29.75,29.85,29.71,29.71,48700.0,24.9352,25.019,24.9017,24.9017,48700.0
2012-11-05 10:30:00,29.71,29.77,29.69,29.69,29300.0,24.9017,24.952,24.8849,24.8849,29300.0
2012-11-05 11:00:00,29.7,29.7,29.63,29.63,37300.0,24.8933,24.8933,24.8346,24.8346,37300.0
2012-11-05 11:30:00,29.63,29.65,29.59,29.64,13700.0,24.8346,24.8514,24.8011,24.843,13700.0
2012-11-05 12:00:00,29.65,29.66,29.49,29.49,21800.0,24.8514,24.8598,24.7173,24.7173,21800.0
2012-11-05 12:30:00,29.46,29.52,29.43,29.48,14400.0,24.6922,24.7424,24.667,24.7089,14400.0
2012-11-05 13:00:00,29.46,29.52,29.45,29.51,18600.0,24.6922,24.7424,24.6838,24.7341,18600.0
2012-11-05 13:30:00,29.53,29.58,29.5,29.5,31800.0,24.7508,24.7927,24.7257,24.7257,31800.0
2012-11-05 14:00:00,29.49,29.5,29.47,29.48,16900.0,24.7173,24.7257,24.7005,24.7089,16900.0
2012-11-05 14:30:00,29.49,29.5,29.41,29.43,33300.0,24.7173,24.7257,24.6503,24.667,33300.0
2012-11-05 15:00:00,29.44,29.53,29.43,29.51,42700.0,24.6754,24.7508,24.667,24.7341,42700.0
2012-11-05 15:30:00,29.51,29.53,29.43,29.45,128200.0,24.7341,24.7508,24.667,24.6838,128200.0
2012-11-06 09:30:00,29.94,29.94,29.49,29.71,6900.0,25.0945,25.0945,24.7173,24.9017,6900.0
2012-11-06 10:00:00,29.72,29.82,29.63,29.82,44100.0,24.9101,24.9939,24.8346,24.9939,44100.0
2012-11-06 10:30:00,29.81,30.07,29.75,30.0,41700.0,24.9855,25.2034,24.9352,25.1448,41700.0
2012-11-06 11:00:00,30.0,30.27,30.0,30.1,87400.0,25.1448,25.3711,25.1448,25.2286,87400.0
2012-11-06 11:30:00,30.1,30.15,30.05,30.08,40500.0,25.2286,25.2705,25.1867,25.2118,40500.0
2012-11-06 12:00:00,30.08,30.25,30.02,30.21,73800.0,25.2118,25.3543,25.1615,25.3208,73800.0
2012-11-06 12:30:00,30.22,30.47,30.22,30.32,57100.0,25.3292,25.5387,25.3292,25.413,57100.0
2012-11-06 13:00:00,30.3,30.4,30.29,30.37,34200.0,25.3962,25.48,25.3878,25.4549,34200.0
2012-11-06 13:30:00,30.36,30.39,30.26,30.28,29500.0,25.4465,25.4716,25.3627,25.3794,29500.0
2012-11-06 14:00:00,30.28,30.29,30.03,30.04,29000.0,25.3794,25.3878,25.1699,25.1783,29000.0
2012-11-06 14:30:00,30.05,30.09,29.99,30.05,66900.0,25.1867,25.2202,25.1364,25.1867,66900.0
2012-11-06 15:00:00,30.03,30.14,30.02,30.07,64300.0,25.1699,25.2621,25.1615,25.2034,64300.0
2012-11-06 15:30:00,30.07,30.13,30.02,30.11,123300.0,25.2034,25.2537,25.1615,25.237,123300.0
2012-11-07 09:30:00,28.19,29.42,28.19,29.32,34200.0,23.6277,24.6586,23.6277,24.5748,34200.0
2012-11-07 10:00:00,29.31,29.32,29.05,29.06,40700.0,24.5664,24.5748,24.3485,24.3569,40700.0
2012-11-07 10:30:00,29.05,29.23,29.03,29.08,54900.0,24.3485,24.4994,24.3317,24.3737,54900.0
2012-11-07 11:00:00,29.09,29.23,29.04,29.04,31800.0,24.382,24.4994,24.3401,24.3401,31800.0
2012-11-07 11:30:00,29.04,29.06,28.95,28.99,31500.0,24.3401,24.3569,24.2647,24.2982,31500.0
2012-11-07 12:00:00,28.97,29.23,28.96,29.2,131500.0,24.2815,24.4994,24.2731,24.4742,131500.0
2012-11-07 12:30:00,29.19,29.43,29.19,29.31,30100.0,24.4659,24.667,24.4659,24.5664,30100.0
2012-11-07 13:00:00,29.3,29.35,29.2,29.2,16200.0,24.5581,24.6,24.4742,24.4742,16200.0
2012-11-07 13:30:00,29.2,29.32,29.19,29.21,15200.0,24.4742,24.5748,24.4659,24.4826,15200.0
2012-11-07 14:00:00,29.19,29.21,29.09,29.1,37900.0,24.4659,24.4826,24.382,24.3904,37900.0
2012-11-07 14:30:00,29.1,29.1,28.96,29.01,40100.0,24.3904,24.3904,24.2731,24.315,40100.0
2012-11-07 15:00:00,29.02,29.14,28.87,29.11,100000.0,24.3234,24.4239,24.1976,24.3988,100000.0
2012-11-07 15:30:00,29.1,29.2,29.05,29.06,125400.0,24.3904,24.4742,24.3485,24.3569,125400.0
2012-11-08 09:30:00,29.02,29.25,28.85,29.03,79500.0,24.3234,24.5161,24.1809,24.3317,79500.0
2012-11-08 10:00:00,29.03,29.07,28.87,28.89,17500.0,24.3317,24.3653,24.1976,24.2144,17500.0
2012-11-08 10:30:00,28.89,29.24,27.97,28.79,331800.0,24.2144,24.5078,23.4433,24.1306,331800.0
2012-11-08 11:00:00,28.76,28.81,28.64,28.68,61300.0,24.1054,24.1474,24.0049,24.0384,61300.0
2012-11-08 11:30:00,28.68,28.7,28.47,28.62,50400.0,24.0384,24.0552,23.8624,23.9881,50400.0
2012-11-08 12:00:00,28.6,28.77,28.53,28.57,29400.0,23.9713,24.1138,23.9127,23.9462,29400.0
2012-11-08 12:30:00,28.55,28.6,28.47,28.54,30100.0,23.9294,23.9713,23.8624,23.9211,30100.0
2012-11-08 13:00:00,28.55,28.59,28.42,28.49,52300.0,23.9294,23.963,23.8205,23.8791,52300.0
2012-11-08 13:30:00,28.49,28.49,28.35,28.4,25400.0,23.8791,23.8791,23.7618,23.8037,25400.0
2012-11-08 14:00:00,28.4,28.4,28.1,28.19,71900.0,23.8037,23.8037,23.5523,23.6277,71900.0
2012-11-08 14:30:00,28.19,28.19,28.12,28.13,53700.0,23.6277,23.6277,23.569,23.5774,53700.0
2012-11-08 15:00:00,28.14,28.3,28.12,28.25,35700.0,23.5858,23.7199,23.569,23.678,35700.0
2012-11-08 15:30:00,28.24,28.29,28.16,28.21,101400.0,23.6696,23.7115,23.6026,23.6445,101400.0
2012-11-09 09:30:00,28.06,28.71,27.9,27.96,27700.0,23.5187,24.0635,23.3846,23.4349,27700.0
2012-11-09 10:00:00,27.92,28.15,27.9,28.03,56300.0,23.4014,23.5942,23.3846,23.4936,56300.0
2012-11-09 10:30:00,28.03,28.27,28.0,28.27,29700.0,23.4936,23.6947,23.4684,23.6947,29700.0
2012-11-09 11:00:00,28.25,28.31,28.02,28.13,22000.0,23.678,23.7283,23.4852,23.5774,22000.0
2012-11-09 11:30:00,28.17,28.31,28.16,28.26,22300.0,23.6109,23.7283,23.6026,23.6864,22300.0
2012-11-09 12:00:00,28.28,28.43,28.23,28.43,25600.0,23.7031,23.8289,23.6612,23.8289,25600.0
2012-11-09 12:30:00,28.47,28.52,28.37,28.37,21400.0,23.8624,23.9043,23.7786,23.7786,21400.0
2012-11-09 13:00:00,28.39,28.44,28.12,28.13,23500.0,23.7953,23.8372,23.569,23.5774,23500.0
2012-11-09 13:30:00,28.12,28.4,28.08,28.38,23000.0,23.569,23.8037,23.5355,23.7869,23000.0
2012-11-09 14:00:00,28.37,28.49,28.21,28.49,14900.0,23.7786,23.8791,23.6445,23.8791,14900.0
2012-11-09 14:30:00,28.5,28.59,28.48,28.52,20900.0,23.8875,23.963,23.8708,23.9043,20900.0
2012-11-09 15:00:00,28.5,28.55,28.37,28.48,48700.0,23.8875,23.9294,23.7786,23.8708,48700.0
2012-11-09 15:30:00,28.48,28.48,28.32,28.41,71000.0,23.8708,23.8708,23.7367,23.8121,71000.0
2012-11-12 09:30:00,28.69,28.75,28.5,28.54,42100.0,24.0468,24.0971,23.8875,23.9211,42100.0
2012-11-12 10:00:00,28.53,28.55,28.39,28.5,22900.0,23.9127,23.9294,23.7953,23.8875,22900.0
2012-11-12 10:30:00,28.51,28.66,28.44,28.45,36300.0,23.8959,24.0216,23.8372,23.8456,36300.0
2012-11-12 11:00:00,28.44,28.53,28.39,28.52,11800.0,23.8372,23.9127,23.7953,23.9043,11800.0
2012-11-12 11:30:00,28.51,28.55,28.44,28.44,10900.0,23.8959,23.9294,23.8372,23.8372,10900.0
2012-11-12 12:00:00,28.46,28.52,28.34,28.41,35300.0,23.854,23.9043,23.7534,23.8121,35300.0
2012-11-12 12:30:00,28.41,28.5,28.4,28.45,11100.0,23.8121,23.8875,23.8037,23.8456,11100.0
2012-11-12 13:00:00,28.47,28.65,28.38,28.57,23700.0,23.8624,24.0132,23.7869,23.9462,23700.0
2012-11-12 13:30:00,28.57,28.68,28.49,28.51,36000.0,23.9462,24.0384,23.8791,23.8959,36000.0
2012-11-12 14:00:00,28.5,28.68,28.49,28.62,14600.0,23.8875,24.0384,23.8791,23.9881,14600.0
2012-11-12 14:30:00,28.59,28.65,28.58,28.6,15800.0,23.963,24.0132,23.9546,23.9713,15800.0
2012-11-12 15:00:00,28.6,28.65,28.54,28.55,23300.0,23.9713,24.0132,23.9211,23.9294,23300.0
2012-11-12 15:30:00,28.57,28.64,28.42,28.42,64200.0,23.9462,24.0049,23.8205,23.8205,64200.0
2012-11-13 09:30:00,28.13,28.62,28.0,28.62,20200.0,23.5774,23.9881,23.4684,23.9881,20200.0
2012-11-13 10:00:00,28.54,28.57,28.36,28.36,35900.0,23.9211,23.9462,23.7702,23.7702,35900.0
2012-11-13 10:30:00,28.42,28.5,28.27,28.38,57500.0,23.8205,23.8875,23.6947,23.7869,57500.0
2012-11-13 11:00:00,28.45,28.46,28.32,28.42,49200.0,23.8456,23.854,23.7367,23.8205,49200.0
2012-11-13 11:30:00,28.4,28.44,28.25,28.37,17900.0,23.8037,23.8372,23.678,23.7786,17900.0
2012-11-13 12:00:00,28.37,28.47,28.34,28.37,13900.0,23.7786,23.8624,23.7534,23.7786,13900.0
2012-11-13 12:30:00,28.34,28.41,28.28,28.34,10200.0,23.7534,23.8121,23.7031,23.7534,10200.0
2012-11-13 13:00:00,28.32,28.41,28.27,28.35,12400.0,23.7367,23.8121,23.6947,23.7618,12400.0
2012-11-13 13:30:00,28.32,28.33,28.25,28.28,22800.0,23.7367,23.745,23.678,23.7031,22800.0
2012-11-13 14:00:00,28.29,28.34,28.25,28.34,17800.0,23.7115,23.7534,23.678,23.7534,17800.0
2012-11-13 14:30:00,28.32,28.48,28.17,28.18,27100.0,23.7367,23.8708,23.6109,23.6193,27100.0
2012-11-13 15:00:00,28.18,28.3,28.18,28.23,19600.0,23.6193,23.7199,23.6193,23.6612,19600.0
2012-11-13 15:30:00,28.21,28.27,28.06,28.09,54100.0,23.6445,23.6947,23.5187,23.5439,54100.0
2012-11-14 09:30:00,28.18,28.18,27.9,28.01,14000.0,23.6193,23.6193,23.3846,23.4768,14000.0
2012-11-14 10:00:00,27.98,28.25,27.95,28.04,75000.0,23.4517,23.678,23.4265,23.502,75000.0
2012-11-14 10:30:00,27.99,27.99,27.69,27.71,11500.0,23.4601,23.4601,23.2086,23.2254,11500.0
2012-11-14 11:00:00,27.74,27.92,27.7,27.92,29900.0,23.2505,23.4014,23.217,23.4014,29900.0
2012-11-14 11:30:00,27.93,27.99,27.89,27.93,7400.0,23.4098,23.4601,23.3762,23.4098,7400.0
2012-11-14 12:00:00,27.91,27.91,27.68,27.85,39500.0,23.393,23.393,23.2002,23.3427,39500.0
2012-11-14 12:30:00,27.82,27.84,27.7,27.7,37500.0,23.3176,23.3343,23.217,23.217,37500.0
2012-11-14 13:00:00,27.72,27.84,27.72,27.8,6500.0,23.2338,23.3343,23.2338,23.3008,6500.0
2012-11-14 13:30:00,27.74,27.83,27.7,27.79,18000.0,23.2505,23.326,23.217,23.2924,18000.0
2012-11-14 14:00:00,27.81,27.88,27.64,27.65,13800.0,23.3092,23.3679,23.1667,23.1751,13800.0
2012-11-14 14:30:00,27.66,27.7,27.57,27.58,14400.0,23.1835,23.217,23.108,23.1164,14400.0
2012-11-14 15:00:00,27.57,27.63,27.35,27.37,33100.0,23.108,23.1583,22.9236,22.9404,33100.0
2012-11-14 15:30:00,27.38,27.42,27.12,27.25,76000.0,22.9488,22.9823,22.7309,22.8398,76000.0
2012-11-15 09:30:00,27.11,27.47,27.07,27.14,29900.0,22.7225,23.0242,22.689,22.7476,29900.0
2012-11-15 10:00:00,27.13,27.44,27.13,27.34,11800.0,22.7392,22.9991,22.7392,22.9153,11800.0
2012-11-15 10:30:00,27.32,27.36,27.22,27.24,49500.0,22.8985,22.932,22.8147,22.8314,49500.0
2012-11-15 11:00:00,27.24,27.27,27.05,27.11,12400.0,22.8314,22.8566,22.6722,22.7225,12400.0
2012-11-15 11:30:00,27.06,27.1,26.86,26.94,22500.0,22.6806,22.7141,22.5129,22.58,22500.0
2012-11-15 12:00:00,26.92,26.94,26.76,26.88,23300.0,22.5632,22.58,22.4291,22.5297,23300.0
2012-11-15 12:30:00,26.87,27.0,26.87,26.97,10100.0,22.5213,22.6303,22.5213,22.6051,10100.0
2012-11-15 13:00:00,26.98,27.13,26.98,27.13,7000.0,22.6135,22.7392,22.6135,22.7392,7000.0
2012-11-15 13:30:00,27.15,27.31,27.12,27.24,10700.0,22.756,22.8901,22.7309,22.8314,10700.0
2012-11-15 14:00:00,27.24,27.26,27.02,27.05,13300.0,22.8314,22.8482,22.6471,22.6722,13300.0
2012-11-15 14:30:00,27.06,27.07,27.01,27.05,15500.0,22.6806,22.689,22.6387,22.6722,15500.0
2012-11-15 15:00:00,27.06,27.09,26.99,27.03,28400.0,22.6806,22.7057,22.6219,22.6554,28400.0
2012-11-15 15:30:00,27.03,27.13,26.96,27.08,90400.0,22.6554,22.7392,22.5968,22.6973,90400.0
2012-11-16 09:30:00,27.24,27.74,27.23,27.4,63300.0,22.8314,23.2505,22.8231,22.9656,63300.0
2012-11-16 10:00:00,27.42,27.48,27.18,27.28,53100.0,22.9823,23.0326,22.7812,22.865,53100.0
2012-11-16 10:30:00,27.28,27.33,27.14,27.17,17200.0,22.865,22.9069,22.7476,22.7728,17200.0
2012-11-16 11:00:00,27.18,27.25,27.1,27.1,7300.0,22.7812,22.8398,22.7141,22.7141,7300.0
2012-11-16 11:30:00,27.11,27.26,27.0,27.23,43500.0,22.7225,22.8482,22.6303,22.8231,43500.0
2012-11-16 12:00:00,27.26,27.3,27.14,27.21,21900.0,22.8482,22.8817,22.7476,22.8063,21900.0
2012-11-16 12:30:00,27.21,27.34,27.21,27.3,59800.0,22.8063,22.9153,22.8063,22.8817,59800.0
2012-11-16 13:00:00,27.26,27.33,27.21,27.25,23800.0,22.8482,22.9069,22.8063,22.8398,23800.0
2012-11-16 13:30:00,27.27,27.31,27.2,27.24,8400.0,22.8566,22.8901,22.7979,22.8314,8400.0
2012-11-16 14:00:00,27.24,27.33,27.24,27.32,14700.0,22.8314,22.9069,22.8314,22.8985,14700.0
2012-11-16 14:30:00,27.33,27.37,27.29,27.31,27700.0,22.9069,22.9404,22.8734,22.8901,27700.0
2012-11-16 15:00:00,27.3,27.35,27.23,27.24,51700.0,22.8817,22.9236,22.8231,22.8314,51700.0
2012-11-16 15:30:00,27.24,27.4,27.19,27.25,109000.0,22.8314,22.9656,22.7895,22.8398,109000.0
2012-11-19 09:30:00,27.87,28.13,27.5,28.03,102100.0,23.3595,23.5774,23.0494,23.4936,102100.0
2012-11-19 10:00:00,28.07,28.26,27.91,28.2,56300.0,23.5271,23.6864,23.393,23.6361,56300.0
2012-11-19 10:30:00,28.21,28.27,28.09,28.19,21800.0,23.6445,23.6947,23.5439,23.6277,21800.0
2012-11-19 11:00:00,28.18,28.35,28.17,28.34,25700.0,23.6193,23.7618,23.6109,23.7534,25700.0
2012-11-19 11:30:00,28.35,28.35,28.16,28.23,19100.0,23.7618,23.7618,23.6026,23.6612,19100.0
2012-11-19 12:00:00,28.28,28.39,28.14,28.16,22300.0,23.7031,23.7953,23.5858,23.6026,22300.0
2012-11-19 12:30:00,28.17,28.31,28.17,28.27,8500.0,23.6109,23.7283,23.6109,23.6947,8500.0
2012-11-19 13:00:00,28.28,28.36,28.24,28.3,22400.0,23.7031,23.7702,23.6696,23.7199,22400.0
2012-11-19 13:30:00,28.29,28.44,28.29,28.38,15800.0,23.7115,23.8372,23.7115,23.7869,15800.0
2012-11-19 14:00:00,28.4,28.47,28.31,28.34,22800.0,23.8037,23.8624,23.7283,23.7534,22800.0
2012-11-19 14:30:00,28.34,28.44,28.28,28.3,28200.0,23.7534,23.8372,23.7031,23.7199,28200.0
2012-11-19 15:00:00,28.32,28.47,28.31,28.43,35200.0,23.7367,23.8624,23.7283,23.8289,35200.0
2012-11-19 15:30:00,28.44,28.53,28.39,28.52,110700.0,23.8372,23.9127,23.7953,23.9043,110700.0
2012-11-20 09:30:00,28.38,29.02,28.38,28.93,86400.0,23.7869,24.3234,23.7869,24.2479,86400.0
2012-11-20 10:00:00,28.92,29.14,28.9,29.05,50500.0,24.2396,24.4239,24.2228,24.3485,50500.0
2012-11-20 10:30:00,29.08,29.25,29.07,29.1,35900.0,24.3737,24.5161,24.3653,24.3904,35900.0
2012-11-20 11:00:00,29.1,29.39,29.07,29.36,39800.0,24.3904,24.6335,24.3653,24.6083,39800.0
2012-11-20 11:30:00,29.37,29.52,29.31,29.5,29400.0,24.6167,24.7424,24.5664,24.7257,29400.0
2012-11-20 12:00:00,29.51,29.58,29.49,29.53,24500.0,24.7341,24.7927,24.7173,24.7508,24500.0
2012-11-20 12:30:00,29.52,29.66,29.5,29.64,39800.0,24.7424,24.8598,24.7257,24.843,39800.0
2012-11-20 13:00:00,29.66,29.75,29.61,29.66,48400.0,24.8598,24.9352,24.8179,24.8598,48400.0
2012-11-20 13:30:00,29.67,29.79,29.67,29.77,29100.0,24.8682,24.9688,24.8682,24.952,29100.0
2012-11-20 14:00:00,29.77,29.92,29.75,29.89,47900.0,24.952,25.0777,24.9352,25.0526,47900.0
2012-11-20 14:30:00,29.88,29.89,29.67,29.74,63700.0,25.0442,25.0526,24.8682,24.9268,63700.0
2012-11-20 15:00:00,29.76,29.79,29.69,29.78,58200.0,24.9436,24.9688,24.8849,24.9604,58200.0
2012-11-20 15:30:00,29.79,29.88,29.58,29.65,235100.0,24.9688,25.0442,24.7927,24.8514,235100.0
2012-11-21 09:30:00,29.82,30.26,29.52,30.06,111500.0,24.9939,25.3627,24.7424,25.1951,111500.0
2012-11-21 10:00:00,30.07,30.17,30.02,30.15,132300.0,25.2034,25.2873,25.1615,25.2705,132300.0
2012-11-21 10:30:00,30.17,30.25,30.02,30.16,85000.0,25.2873,25.3543,25.1615,25.2789,85000.0
2012-11-21 11:00:00,30.17,30.3,30.16,30.3,25700.0,25.2873,25.3962,25.2789,25.3962,25700.0
2012-11-21 11:30:00,30.29,30.39,30.27,30.33,33600.0,25.3878,25.4716,25.3711,25.4214,33600.0
2012-11-21 12:00:00,30.33,30.51,30.33,30.49,123200.0,25.4214,25.5722,25.4214,25.5555,123200.0
2012-11-21 12:30:00,30.49,30.54,30.44,30.51,34100.0,25.5555,25.5974,25.5136,25.5722,34100.0
2012-11-21 13:00:00,30.51,30.58,30.48,30.58,38500.0,25.5722,25.6309,25.5471,25.6309,38500.0
2012-11-21 13:30:00,30.58,30.75,30.58,30.7,40400.0,25.6309,25.7734,25.6309,25.7315,40400.0
2012-11-21 14:00:00,30.7,30.8,30.69,30.8,52700.0,25.7315,25.8153,25.7231,25.8153,52700.0
2012-11-21 14:30:00,30.79,30.82,30.74,30.77,27500.0,25.8069,25.8321,25.765,25.7901,27500.0
2012-11-21 15:00:00,30.77,30.91,30.74,30.88,75800.0,25.7901,25.9075,25.765,25.8823,75800.0
2012-11-21 15:30:00,30.88,30.94,30.81,30.84,131600.0,25.8823,25.9326,25.8237,25.8488,131600.0
2012-11-23 09:30:00,30.76,31.33,30.55,31.21,159900.0,25.7818,26.2595,25.6058,26.1589,159900.0
2012-11-23 10:00:00,31.21,31.65,31.21,31.63,44300.0,26.1589,26.5277,26.1589,26.511,44300.0
2012-11-23 10:30:00,31.63,31.64,31.44,31.48,32300.0,26.511,26.5193,26.3517,26.3852,32300.0
2012-11-23 11:00:00,31.49,31.52,31.4,31.44,61300.0,26.3936,26.4188,26.3182,26.3517,61300.0
2012-11-23 11:30:00,31.44,31.48,31.04,31.04,95400.0,26.3517,26.3852,26.0164,26.0164,95400.0
2012-11-23 12:00:00,31.04,31.14,30.95,30.95,66800.0,26.0164,26.1003,25.941,25.941,66800.0
2012-11-23 12:30:00,30.98,31.07,30.93,31.0,115200.0,25.9662,26.0416,25.9243,25.9829,115200.0
2012-11-26 09:30:00,30.72,31.07,30.47,30.89,72100.0,25.7482,26.0416,25.5387,25.8907,72100.0
2012-11-26 10:00:00,30.89,30.98,30.72,30.81,55100.0,25.8907,25.9662,25.7482,25.8237,55100.0
2012-11-26 10:30:00,30.85,31.05,30.85,30.93,48100.0,25.8572,26.0248,25.8572,25.9243,48100.0
2012-11-26 11:00:00,30.94,31.02,30.92,30.95,21500.0,25.9326,25.9997,25.9159,25.941,21500.0
2012-11-26 11:30:00,30.95,30.98,30.86,30.86,32400.0,25.941,25.9662,25.8656,25.8656,32400.0
2012-11-26 12:00:00,30.88,30.92,30.86,30.86,29500.0,25.8823,25.9159,25.8656,25.8656,29500.0
2012-11-26 12:30:00,30.88,30.99,30.86,30.96,30100.0,25.8823,25.9745,25.8656,25.9494,30100.0
2012-11-26 13:00:00,30.96,30.97,30.87,30.9,37300.0,25.9494,25.9578,25.874,25.8991,37300.0
2012-11-26 13:30:00,30.91,30.93,30.87,30.91,36000.0,25.9075,25.9243,25.874,25.9075,36000.0
2012-11-26 14:00:00,30.91,31.22,30.8,31.17,46100.0,25.9075,26.1673,25.8153,26.1254,46100.0
2012-11-26 14:30:00,31.17,31.3,31.15,31.21,50000.0,26.1254,26.2344,26.1086,26.1589,50000.0
2012-11-26 15:00:00,31.2,31.21,30.88,31.02,65200.0,26.1506,26.1589,25.8823,25.9997,65200.0
2012-11-26 15:30:00,31.03,31.1,30.88,30.98,120500.0,26.0081,26.0667,25.8823,25.9662,120500.0
2012-11-27 09:30:00,31.12,31.36,30.96,31.0,92000.0,26.0835,26.2847,25.9494,25.9829,92000.0
2012-11-27 10:00:00,31.01,31.07,30.81,30.92,54900.0,25.9913,26.0416,25.8237,25.9159,54900.0
2012-11-27 10:30:00,30.95,31.04,30.84,30.85,81000.0,25.941,26.0164,25.8488,25.8572,81000.0
2012-11-27 11:00:00,30.87,31.04,30.72,30.86,47900.0,25.874,26.0164,25.7482,25.8656,47900.0
2012-11-27 11:30:00,30.86,30.94,30.8,30.89,33600.0,25.8656,25.9326,25.8153,25.8907,33600.0
2012-11-27 12:00:00,30.9,30.99,30.86,30.99,40000.0,25.8991,25.9745,25.8656,25.9745,40000.0
2012-11-27 12:30:00,31.02,31.02,30.92,30.98,40200.0,25.9997,25.9997,25.9159,25.9662,40200.0
2012-11-27 13:00:00,30.98,31.02,30.9,30.96,44300.0,25.9662,25.9997,25.8991,25.9494,44300.0
2012-11-27 13:30:00,30.97,31.11,30.95,31.1,35900.0,25.9578,26.0751,25.941,26.0667,35900.0
2012-11-27 14:00:00,31.1,31.13,30.94,30.95,40300.0,26.0667,26.0919,25.9326,25.941,40300.0
2012-11-27 14:30:00,30.99,31.23,30.95,31.21,33800.0,25.9745,26.1757,25.941,26.1589,33800.0
2012-11-27 15:00:00,31.21,31.23,31.11,31.15,84000.0,26.1589,26.1757,26.0751,26.1086,84000.0
2012-11-27 15:30:00,31.15,31.2,30.94,30.98,107500.0,26.1086,26.1506,25.9326,25.9662,107500.0
2012-11-28 09:30:00,30.88,31.06,30.66,30.98,40000.0,25.8823,26.0332,25.6979,25.9662,40000.0
2012-11-28 10:00:00,30.94,30.99,30.74,30.94,37700.0,25.9326,25.9745,25.765,25.9326,37700.0
2012-11-28 10:30:00,30.91,31.17,30.79,31.11,47600.0,25.9075,26.1254,25.8069,26.0751,47600.0
2012-11-28 11:00:00,31.11,31.47,31.06,31.46,38700.0,26.0751,26.3769,26.0332,26.3685,38700.0
2012-11-28 11:30:00,31.46,31.5,31.1,31.1,48400.0,26.3685,26.402,26.0667,26.0667,48400.0
2012-11-28 12:00:00,31.1,31.37,31.1,31.28,32700.0,26.0667,26.293,26.0667,26.2176,32700.0
2012-11-28 12:30:00,31.3,31.53,31.27,31.53,23000.0,26.2344,26.4271,26.2092,26.4271,23000.0
2012-11-28 13:00:00,31.53,31.53,31.29,31.38,22300.0,26.4271,26.4271,26.226,26.3014,22300.0
2012-11-28 13:30:00,31.39,31.55,31.39,31.53,16200.0,26.3098,26.4439,26.3098,26.4271,16200.0
2012-11-28 14:00:00,31.54,31.55,31.47,31.54,10900.0,26.4355,26.4439,26.3769,26.4355,10900.0
2012-11-28 14:30:00,31.54,31.55,31.47,31.52,22600.0,26.4355,26.4439,26.3769,26.4188,22600.0
2012-11-28 15:00:00,31.49,31.53,31.42,31.46,19900.0,26.3936,26.4271,26.3349,26.3685,19900.0
2012-11-28 15:30:00,31.46,31.51,31.42,31.42,82400.0,26.3685,26.4104,26.3349,26.3349,82400.0
2012-11-29 09:30:00,31.48,31.56,31.09,31.09,63500.0,26.3852,26.4523,26.0584,26.0584,63500.0
2012-11-29 10:00:00,31.1,31.14,30.85,30.97,57200.0,26.0667,26.1003,25.8572,25.9578,57200.0
2012-11-29 10:30:00,30.98,31.0,30.92,30.97,26900.0,25.9662,25.9829,25.9159,25.9578,26900.0
2012-11-29 11:00:00,30.98,30.99,30.77,30.92,55900.0,25.9662,25.9745,25.7901,25.9159,55900.0
2012-11-29 11:30:00,30.91,30.91,30.57,30.69,34400.0,25.9075,25.9075,25.6225,25.7231,34400.0
2012-11-29 12:00:00,30.65,30.84,30.64,30.75,36800.0,25.6896,25.8488,25.6812,25.7734,36800.0
2012-11-29 12:30:00,30.79,30.83,30.74,30.8,25900.0,25.8069,25.8404,25.765,25.8153,25900.0
2012-11-29 13:00:00,30.8,30.82,30.61,30.71,37500.0,25.8153,25.8321,25.656,25.7399,37500.0
2012-11-29 13:30:00,30.7,30.75,30.46,30.5,42400.0,25.7315,25.7734,25.5303,25.5638,42400.0
2012-11-29 14:00:00,30.51,30.62,30.38,30.45,53900.0,25.5722,25.6644,25.4633,25.5219,53900.0
2012-11-29 14:30:00,30.45,30.61,30.42,30.48,54300.0,25.5219,25.656,25.4968,25.5471,54300.0
2012-11-29 15:00:00,30.48,30.49,30.2,30.23,99900.0,25.5471,25.5555,25.3124,25.3375,99900.0
2012-11-29 15:30:00,30.23,30.3,30.05,30.07,136000.0,25.3375,25.3962,25.1867,25.2034,136000.0
2012-11-30 09:30:00,30.26,30.44,30.12,30.12,85600.0,25.3627,25.5136,25.2453,25.2453,85600.0
2012-11-30 10:00:00,30.13,30.18,29.88,29.99,60600.0,25.2537,25.2956,25.0442,25.1364,60600.0
2012-11-30 10:30:00,30.0,30.13,29.94,30.06,43000.0,25.1448,25.2537,25.0945,25.1951,43000.0
2012-11-30 11:00:00,30.06,30.11,29.93,29.99,33300.0,25.1951,25.237,25.0861,25.1364,33300.0
2012-11-30 11:30:00,29.99,29.99,29.87,29.95,27000.0,25.1364,25.1364,25.0358,25.1029,27000.0
2012-11-30 12:00:00,29.96,29.97,29.82,29.9,28700.0,25.1112,25.1196,24.9939,25.0609,28700.0
2012-11-30 12:30:00,29.9,29.91,29.85,29.88,27100.0,25.0609,25.0693,25.019,25.0442,27100.0
2012-11-30 13:00:00,29.86,29.9,29.72,29.73,34700.0,25.0274,25.0609,24.9101,24.9185,34700.0
2012-11-30 13:30:00,29.75,29.76,29.72,29.73,25700.0,24.9352,24.9436,24.9101,24.9185,25700.0
2012-11-30 14:00:00,29.74,29.74,29.66,29.69,46600.0,24.9268,24.9268,24.8598,24.8849,46600.0
2012-11-30 14:30:00,29.69,29.7,29.25,29.34,560600.0,24.8849,24.8933,24.5161,24.5916,560600.0
2012-11-30 15:00:00,29.35,29.35,29.25,29.25,101700.0,24.6,24.6,24.5161,24.5161,101700.0
2012-11-30 15:30:00,29.25,29.34,29.18,29.29,540700.0,24.5161,24.5916,24.4575,24.5497,540700.0
2012-12-03 09:30:00,29.54,29.68,29.35,29.56,45800.0,24.7592,24.8766,24.6,24.776,45800.0
2012-12-03 10:00:00,29.54,29.87,29.49,29.83,50100.0,24.7592,25.0358,24.7173,25.0023,50100.0
2012-12-03 10:30:00,29.84,29.95,29.79,29.95,38800.0,25.0107,25.1029,24.9688,25.1029,38800.0
2012-12-03 11:00:00,29.93,30.2,29.93,30.17,44000.0,25.0861,25.3124,25.0861,25.2873,44000.0
2012-12-03 11:30:00,30.2,30.52,30.17,30.5,77300.0,25.3124,25.5806,25.2873,25.5638,77300.0
2012-12-03 12:00:00,30.47,30.6,30.39,30.6,29200.0,25.5387,25.6477,25.4716,25.6477,29200.0
2012-12-03 12:30:00,30.6,30.6,30.31,30.34,27500.0,25.6477,25.6477,25.4046,25.4297,27500.0
2012-12-03 13:00:00,30.33,30.34,30.0,30.15,74500.0,25.4214,25.4297,25.1448,25.2705,74500.0
2012-12-03 13:30:00,30.13,30.17,29.87,29.91,45300.0,25.2537,25.2873,25.0358,25.0693,45300.0
2012-12-03 14:00:00,29.96,30.12,29.9,30.05,61200.0,25.1112,25.2453,25.0609,25.1867,61200.0
2012-12-03 14:30:00,30.04,30.18,30.03,30.16,44800.0,25.1783,25.2956,25.1699,25.2789,44800.0
2012-12-03 15:00:00,30.17,30.36,30.12,30.31,57600.0,25.2873,25.4465,25.2453,25.4046,57600.0
2012-12-03 15:30:00,30.3,30.3,29.85,30.09,174300.0,25.3962,25.3962,25.019,25.2202,174300.0
2012-12-04 09:30:00,28.9,28.9,28.41,28.71,174200.0,24.2228,24.2228,23.8121,24.0635,174200.0
2012-12-04 10:00:00,28.71,28.84,28.64,28.7,88300.0,24.0635,24.1725,24.0049,24.0552,88300.0
2012-12-04 10:30:00,28.68,28.72,28.39,28.5,134100.0,24.0384,24.0719,23.7953,23.8875,134100.0
2012-12-04 11:00:00,28.49,28.59,28.41,28.5,106000.0,23.8791,23.963,23.8121,23.8875,106000.0
2012-12-04 11:30:00,28.5,28.66,28.48,28.63,112600.0,23.8875,24.0216,23.8708,23.9965,112600.0
2012-12-04 12:00:00,28.62,28.78,28.56,28.67,89600.0,23.9881,24.1222,23.9378,24.03,89600.0
2012-12-04 12:30:00,28.67,28.96,28.62,28.93,69500.0,24.03,24.2731,23.9881,24.2479,69500.0
2012-12-04 13:00:00,28.9,28.96,28.75,28.76,103000.0,24.2228,24.2731,24.0971,24.1054,103000.0
2012-12-04 13:30:00,28.76,28.91,28.71,28.83,60600.0,24.1054,24.2312,24.0635,24.1641,60600.0
2012-12-04 14:00:00,28.84,28.99,28.7,28.88,127600.0,24.1725,24.2982,24.0552,24.206,127600.0
2012-12-04 14:30:00,28.88,28.98,28.81,28.87,133800.0,24.206,24.2898,24.1474,24.1976,133800.0
2012-12-04 15:00:00,28.87,29.13,28.83,28.99,135900.0,24.1976,24.4156,24.1641,24.2982,135900.0
2012-12-04 15:30:00,29.0,29.29,28.8,28.82,545400.0,24.3066,24.5497,24.139,24.1557,545400.0
2012-12-05 09:30:00,28.75,28.94,28.74,28.82,84600.0,24.0971,24.2563,24.0887,24.1557,84600.0
2012-12-05 10:00:00,28.82,28.98,28.82,28.88,86400.0,24.1557,24.2898,24.1557,24.206,86400.0
2012-12-05 10:30:00,28.88,28.96,28.76,28.86,35100.0,24.206,24.2731,24.1054,24.1893,35100.0
2012-12-05 11:00:00,28.87,28.9,28.8,28.85,45800.0,24.1976,24.2228,24.139,24.1809,45800.0
2012-12-05 11:30:00,28.85,29.14,28.83,29.12,48600.0,24.1809,24.4239,24.1641,24.4072,48600.0
2012-12-05 12:00:00,29.12,29.12,28.98,29.08,56300.0,24.4072,24.4072,24.2898,24.3737,56300.0
2012-12-05 12:30:00,29.09,29.12,28.9,29.0,41700.0,24.382,24.4072,24.2228,24.3066,41700.0
2012-12-05 13:00:00,29.0,29.13,28.99,29.07,39300.0,24.3066,24.4156,24.2982,24.3653,39300.0
2012-12-05 13:30:00,29.07,29.1,28.93,28.94,37800.0,24.3653,24.3904,24.2479,24.2563,37800.0
2012-12-05 14:00:00,28.93,29.0,28.88,28.96,55900.0,24.2479,24.3066,24.206,24.2731,55900.0
2012-12-05 14:30:00,28.96,29.0,28.78,28.78,67300.0,24.2731,24.3066,24.1222,24.1222,67300.0
2012-12-05 15:00:00,28.83,28.97,28.76,28.79,101700.0,24.1641,24.2815,24.1054,24.1306,101700.0
2012-12-05 15:30:00,28.81,28.91,28.11,28.33,187800.0,24.1474,24.2312,23.5606,23.745,187800.0
2012-12-06 09:30:00,28.04,28.27,27.89,27.98,180500.0,23.502,23.6947,23.3762,23.4517,180500.0
2012-12-06 10:00:00,28.0,28.1,27.96,28.1,111800.0,23.4684,23.5523,23.4349,23.5523,111800.0
2012-12-06 10:30:00,28.08,28.2,28.05,28.15,106400.0,23.5355,23.6361,23.5104,23.5942,106400.0
2012-12-06 11:00:00,28.16,28.24,28.14,28.19,75100.0,23.6026,23.6696,23.5858,23.6277,75100.0
2012-12-06 11:30:00,28.2,28.27,28.13,28.16,74100.0,23.6361,23.6947,23.5774,23.6026,74100.0
2012-12-06 12:00:00,28.19,28.2,28.02,28.1,82900.0,23.6277,23.6361,23.4852,23.5523,82900.0
2012-12-06 12:30:00,28.07,28.25,28.07,28.22,65100.0,23.5271,23.678,23.5271,23.6528,65100.0
2012-12-06 13:00:00,28.23,28.23,27.97,28.12,100200.0,23.6612,23.6612,23.4433,23.569,100200.0
2012-12-06 13:30:00,28.12,28.3,28.12,28.24,78900.0,23.569,23.7199,23.569,23.6696,78900.0
2012-12-06 14:00:00,28.24,28.4,28.2,28.34,65300.0,23.6696,23.8037,23.6361,23.7534,65300.0
2012-12-06 14:30:00,28.35,28.4,28.13,28.15,89700.0,23.7618,23.8037,23.5774,23.5942,89700.0
2012-12-06 15:00:00,28.15,28.15,28.01,28.06,168800.0,23.5942,23.5942,23.4768,23.5187,168800.0
2012-12-06 15:30:00,28.07,28.24,28.0,28.05,235100.0,23.5271,23.6696,23.4684,23.5104,235100.0
2012-12-07 09:30:00,28.0,28.27,27.92,28.07,81600.0,23.4684,23.6947,23.4014,23.5271,81600.0
2012-12-07 10:00:00,28.1,28.47,28.09,28.18,85000.0,23.5523,23.8624,23.5439,23.6193,85000.0
2012-12-07 10:30:00,28.21,28.21,27.99,28.13,98600.0,23.6445,23.6445,23.4601,23.5774,98600.0
2012-12-07 11:00:00,28.14,28.14,27.93,27.99,83400.0,23.5858,23.5858,23.4098,23.4601,83400.0
2012-12-07 11:30:00,28.0,28.0,27.91,27.98,64600.0,23.4684,23.4684,23.393,23.4517,64600.0
2012-12-07 12:00:00,27.97,27.99,27.94,27.99,57400.0,23.4433,23.4601,23.4182,23.4601,57400.0
2012-12-07 12:30:00,27.99,28.0,27.97,27.98,44500.0,23.4601,23.4684,23.4433,23.4517,44500.0
2012-12-07 13:00:00,27.98,28.0,27.95,27.99,58800.0,23.4517,23.4684,23.4265,23.4601,58800.0
2012-12-07 13:30:00,27.99,28.09,27.97,27.99,85800.0,23.4601,23.5439,23.4433,23.4601,85800.0
2012-12-07 14:00:00,27.99,28.0,27.95,27.95,71600.0,23.4601,23.4684,23.4265,23.4265,71600.0
2012-12-07 14:30:00,27.95,27.96,27.92,27.95,79300.0,23.4265,23.4349,23.4014,23.4265,79300.0
2012-12-07 15:00:00,27.95,27.96,27.92,27.95,111600.0,23.4265,23.4349,23.4014,23.4265,111600.0
2012-12-07 15:30:00,27.95,27.97,27.92,27.95,242200.0,23.4265,23.4433,23.4014,23.4265,242200.0
2012-12-10 09:30:00,28.17,28.45,28.02,28.17,224100.0,23.6109,23.8456,23.4852,23.6109,224100.0
2012-12-10 10:00:00,28.16,28.42,28.15,28.33,156400.0,23.6026,23.8205,23.5942,23.745,156400.0
2012-12-10 10:30:00,28.35,28.35,28.19,28.29,139800.0,23.7618,23.7618,23.6277,23.7115,139800.0
2012-12-10 11:00:00,28.29,28.44,28.25,28.35,99800.0,23.7115,23.8372,23.678,23.7618,99800.0
2012-12-10 11:30:00,28.36,28.41,28.13,28.41,128800.0,23.7702,23.8121,23.5774,23.8121,128800.0
2012-12-10 12:00:00,28.41,28.45,28.18,28.19,80900.0,23.8121,23.8456,23.6193,23.6277,80900.0
2012-12-10 12:30:00,28.2,28.5,28.2,28.43,62300.0,23.6361,23.8875,23.6361,23.8289,62300.0
2012-12-10 13:00:00,28.47,28.63,28.33,28.6,70400.0,23.8624,23.9965,23.745,23.9713,70400.0
2012-12-10 13:30:00,28.61,28.64,28.41,28.45,63200.0,23.9797,24.0049,23.8121,23.8456,63200.0
2012-12-10 14:00:00,28.46,28.7,28.45,28.6,90600.0,23.854,24.0552,23.8456,23.9713,90600.0
2012-12-10 14:30:00,28.59,28.68,28.4,28.67,63800.0,23.963,24.0384,23.8037,24.03,63800.0
2012-12-10 15:00:00,28.68,28.73,28.59,28.7,114600.0,24.0384,24.0803,23.963,24.0552,114600.0
2012-12-10 15:30:00,28.71,28.78,28.55,28.62,216100.0,24.0635,24.1222,23.9294,23.9881,216100.0
2012-12-11 09:30:00,28.63,28.82,28.51,28.78,125400.0,23.9965,24.1557,23.8959,24.1222,125400.0
2012-12-11 10:00:00,28.8,28.8,28.66,28.68,112600.0,24.139,24.139,24.0216,24.0384,112600.0
2012-12-11 10:30:00,28.68,28.75,28.66,28.75,111300.0,24.0384,24.0971,24.0216,24.0971,111300.0
2012-12-11 11:00:00,28.75,28.85,28.7,28.83,78300.0,24.0971,24.1809,24.0552,24.1641,78300.0
2012-12-11 11:30:00,28.84,28.9,28.78,28.84,83800.0,24.1725,24.2228,24.1222,24.1725,83800.0
2012-12-11 12:00:00,28.83,28.85,28.76,28.82,97200.0,24.1641,24.1809,24.1054,24.1557,97200.0
2012-12-11 12:30:00,28.81,29.0,28.8,28.99,95800.0,24.1474,24.3066,24.139,24.2982,95800.0
2012-12-11 13:00:00,28.99,29.1,28.96,29.0,118200.0,24.2982,24.3904,24.2731,24.3066,118200.0
2012-12-11 13:30:00,29.0,29.03,28.91,28.96,112900.0,24.3066,24.3317,24.2312,24.2731,112900.0
2012-12-11 14:00:00,28.97,29.0,28.63,28.64,159600.0,24.2815,24.3066,23.9965,24.0049,159600.0
2012-12-11 14:30:00,28.66,28.67,28.37,28.51,145300.0,24.0216,24.03,23.7786,23.8959,145300.0
2012-12-11 15:00:00,28.51,28.57,28.4,28.43,146200.0,23.8959,23.9462,23.8037,23.8289,146200.0
2012-12-11 15:30:00,28.43,28.47,28.18,28.19,436200.0,23.8289,23.8624,23.6193,23.6277,436200.0
2012-12-12 09:30:00,28.46,29.45,28.45,28.7,162900.0,23.854,24.6838,23.8456,24.0552,162900.0
2012-12-12 10:00:00,28.67,28.74,28.59,28.68,174900.0,24.03,24.0887,23.963,24.0384,174900.0
2012-12-12 10:30:00,28.69,28.79,28.64,28.77,99400.0,24.0468,24.1306,24.0049,24.1138,99400.0
2012-12-12 11:00:00,28.77,28.81,28.68,28.77,122700.0,24.1138,24.1474,24.0384,24.1138,122700.0
2012-12-12 11:30:00,28.78,28.93,28.78,28.85,45000.0,24.1222,24.2479,24.1222,24.1809,45000.0
2012-12-12 12:00:00,28.85,28.85,28.57,28.64,148300.0,24.1809,24.1809,23.9462,24.0049,148300.0
2012-12-12 12:30:00,28.64,28.94,28.62,28.88,89800.0,24.0049,24.2563,23.9881,24.206,89800.0
2012-12-12 13:00:00,28.91,28.97,28.84,28.93,163400.0,24.2312,24.2815,24.1725,24.2479,163400.0
2012-12-12 13:30:00,28.93,28.99,28.9,28.95,84900.0,24.2479,24.2982,24.2228,24.2647,84900.0
2012-12-12 14:00:00,28.94,29.04,28.92,28.96,146800.0,24.2563,24.3401,24.2396,24.2731,146800.0
2012-12-12 14:30:00,28.96,29.13,28.95,29.11,131800.0,24.2731,24.4156,24.2647,24.3988,131800.0
2012-12-12 15:00:00,29.11,29.11,28.87,28.87,193400.0,24.3988,24.3988,24.1976,24.1976,193400.0
2012-12-12 15:30:00,28.87,28.93,28.8,28.82,339000.0,24.1976,24.2479,24.139,24.1557,339000.0
2012-12-13 09:30:00,28.99,29.04,28.75,28.92,76600.0,24.2982,24.3401,24.0971,24.2396,76600.0
2012-12-13 10:00:00,28.96,29.11,28.89,28.96,122500.0,24.2731,24.3988,24.2144,24.2731,122500.0
2012-12-13 10:30:00,28.96,29.06,28.94,28.99,100800.0,24.2731,24.3569,24.2563,24.2982,100800.0
2012-12-13 11:00:00,28.99,29.01,28.93,28.98,89300.0,24.2982,24.315,24.2479,24.2898,89300.0
2012-12-13 11:30:00,28.98,29.01,28.92,28.98,71400.0,24.2898,24.315,24.2396,24.2898,71400.0
2012-12-13 12:00:00,28.97,28.97,28.72,28.75,90100.0,24.2815,24.2815,24.0719,24.0971,90100.0
2012-12-13 12:30:00,28.75,28.85,28.72,28.77,125500.0,24.0971,24.1809,24.0719,24.1138,125500.0
2012-12-13 13:00:00,28.77,28.82,28.69,28.71,134800.0,24.1138,24.1557,24.0468,24.0635,134800.0
2012-12-13 13:30:00,28.72,28.75,28.69,28.71,159800.0,24.0719,24.0971,24.0468,24.0635,159800.0
2012-12-13 14:00:00,28.72,28.72,28.59,28.67,144300.0,24.0719,24.0719,23.963,24.03,144300.0
2012-12-13 14:30:00,28.68,28.76,28.62,28.65,104700.0,24.0384,24.1054,23.9881,24.0132,104700.0
2012-12-13 15:00:00,28.65,28.73,28.56,28.56,190800.0,24.0132,24.0803,23.9378,23.9378,190800.0
2012-12-13 15:30:00,28.55,28.62,28.42,28.49,412900.0,23.9294,23.9881,23.8205,23.8791,412900.0
2012-12-14 09:30:00,28.47,28.83,28.36,28.62,67100.0,23.8624,24.1641,23.7702,23.9881,67100.0
2012-12-14 10:00:00,28.62,28.7,28.5,28.55,85500.0,23.9881,24.0552,23.8875,23.9294,85500.0
2012-12-14 10:30:00,28.54,28.68,28.46,28.61,96600.0,23.9211,24.0384,23.854,23.9797,96600.0
2012-12-14 11:00:00,28.61,28.62,28.49,28.49,104700.0,23.9797,23.9881,23.8791,23.8791,104700.0
2012-12-14 11:30:00,28.5,28.6,28.48,28.49,79300.0,23.8875,23.9713,23.8708,23.8791,79300.0
2012-12-14 12:00:00,28.5,28.6,28.48,28.55,107500.0,23.8875,23.9713,23.8708,23.9294,107500.0
2012-12-14 12:30:00,28.55,28.6,28.55,28.58,65400.0,23.9294,23.9713,23.9294,23.9546,65400.0
2012-12-14 13:00:00,28.58,28.6,28.48,28.51,53600.0,23.9546,23.9713,23.8708,23.8959,53600.0
2012-12-14 13:30:00,28.5,28.6,28.5,28.6,74800.0,23.8875,23.9713,23.8875,23.9713,74800.0
2012-12-14 14:00:00,28.59,28.6,28.56,28.57,79500.0,23.963,23.9713,23.9378,23.9462,79500.0
2012-12-14 14:30:00,28.56,28.61,28.55,28.57,124300.0,23.9378,23.9797,23.9294,23.9462,124300.0
2012-12-14 15:00:00,28.56,28.6,28.51,28.52,164400.0,23.9378,23.9713,23.8959,23.9043,164400.0
2012-12-14 15:30:00,28.53,28.6,28.3,28.39,281100.0,23.9127,23.9713,23.7199,23.7953,281100.0
2012-12-17 09:30:00,28.61,28.82,28.37,28.7,124400.0,23.9797,24.1557,23.7786,24.0552,124400.0
2012-12-17 10:00:00,28.72,28.8,28.67,28.72,71900.0,24.0719,24.139,24.03,24.0719,71900.0
2012-12-17 10:30:00,28.72,28.93,28.71,28.92,161900.0,24.0719,24.2479,24.0635,24.2396,161900.0
2012-12-17 11:00:00,28.92,29.09,28.89,28.95,105000.0,24.2396,24.382,24.2144,24.2647,105000.0
2012-12-17 11:30:00,28.95,29.09,28.88,29.0,67500.0,24.2647,24.382,24.206,24.3066,67500.0
2012-12-17 12:00:00,29.01,29.15,29.01,29.09,70100.0,24.315,24.4323,24.315,24.382,70100.0
2012-12-17 12:30:00,29.08,29.23,28.94,28.97,120000.0,24.3737,24.4994,24.2563,24.2815,120000.0
2012-12-17 13:00:00,28.99,29.11,28.99,29.1,57400.0,24.2982,24.3988,24.2982,24.3904,57400.0
2012-12-17 13:30:00,29.1,29.15,28.99,29.15,69700.0,24.3904,24.4323,24.2982,24.4323,69700.0
2012-12-17 14:00:00,29.15,29.2,29.05,29.06,99500.0,24.4323,24.4742,24.3485,24.3569,99500.0
2012-12-17 14:30:00,29.05,29.23,29.05,29.22,82700.0,24.3485,24.4994,24.3485,24.491,82700.0
2012-12-17 15:00:00,29.22,29.25,29.14,29.23,133700.0,24.491,24.5161,24.4239,24.4994,133700.0
2012-12-17 15:30:00,29.23,29.31,29.02,29.24,401700.0,24.4994,24.5664,24.3234,24.5078,401700.0
2012-12-18 09:30:00,29.35,29.62,29.24,29.47,103700.0,24.6,24.8263,24.5078,24.7005,103700.0
2012-12-18 10:00:00,29.45,29.89,29.45,29.89,218300.0,24.6838,25.0526,24.6838,25.0526,218300.0
2012-12-18 10:30:00,29.88,30.0,29.73,29.83,240000.0,25.0442,25.1448,24.9185,25.0023,240000.0
2012-12-18 11:00:00,29.83,30.0,29.67,30.0,152200.0,25.0023,25.1448,24.8682,25.1448,152200.0
2012-12-18 11:30:00,30.0,30.14,29.88,29.88,145400.0,25.1448,25.2621,25.0442,25.0442,145400.0
2012-12-18 12:00:00,29.88,30.31,29.82,30.2,187800.0,25.0442,25.4046,24.9939,25.3124,187800.0
2012-12-18 12:30:00,30.24,30.39,30.19,30.35,73500.0,25.3459,25.4716,25.304,25.4381,73500.0
2012-12-18 13:00:00,30.32,30.32,30.09,30.09,76900.0,25.413,25.413,25.2202,25.2202,76900.0
2012-12-18 13:30:00,30.09,30.15,29.94,30.01,129900.0,25.2202,25.2705,25.0945,25.1531,129900.0
2012-12-18 14:00:00,30.01,30.12,29.98,30.1,50500.0,25.1531,25.2453,25.128,25.2286,50500.0
2012-12-18 14:30:00,30.11,30.14,30.0,30.11,101400.0,25.237,25.2621,25.1448,25.237,101400.0
2012-12-18 15:00:00,30.11,30.31,30.08,30.13,152700.0,25.237,25.4046,25.2118,25.2537,152700.0
2012-12-18 15:30:00,30.14,30.15,29.98,30.01,309400.0,25.2621,25.2705,25.128,25.1531,309400.0
2012-12-19 09:30:00,29.85,30.0,29.59,29.7,165100.0,25.019,25.1448,24.8011,24.8933,165100.0
2012-12-19 10:00:00,29.7,29.84,29.67,29.7,186800.0,24.8933,25.0107,24.8682,24.8933,186800.0
2012-12-19 10:30:00,29.71,29.95,29.7,29.88,168200.0,24.9017,25.1029,24.8933,25.0442,168200.0
2012-12-19 11:00:00,29.88,30.0,29.78,29.91,121700.0,25.0442,25.1448,24.9604,25.0693,121700.0
2012-12-19 11:30:00,29.92,30.13,29.92,30.06,73600.0,25.0777,25.2537,25.0777,25.1951,73600.0
2012-12-19 12:00:00,30.06,30.14,29.96,30.02,144700.0,25.1951,25.2621,25.1112,25.1615,144700.0
2012-12-19 12:30:00,30.02,30.05,29.9,30.0,118100.0,25.1615,25.1867,25.0609,25.1448,118100.0
2012-12-19 13:00:00,30.01,30.06,29.96,30.0,123600.0,25.1531,25.1951,25.1112,25.1448,123600.0
2012-12-19 13:30:00,30.0,30.06,29.9,29.93,188900.0,25.1448,25.1951,25.0609,25.0861,188900.0
2012-12-19 14:00:00,29.92,30.01,29.79,29.84,123500.0,25.0777,25.1531,24.9688,25.0107,123500.0
2012-12-19 14:30:00,29.83,29.84,29.51,29.67,212900.0,25.0023,25.0107,24.7341,24.8682,212900.0
2012-12-19 15:00:00,29.67,29.82,29.59,29.67,182000.0,24.8682,24.9939,24.8011,24.8682,182000.0
2012-12-19 15:30:00,29.67,29.78,29.54,29.6,233200.0,24.8682,24.9604,24.7592,24.8095,233200.0
2012-12-20 09:30:00,29.61,29.93,29.61,29.91,239200.0,24.8179,25.0861,24.8179,25.0693,239200.0
2012-12-20 10:00:00,29.9,29.98,29.76,29.88,251700.0,25.0609,25.128,24.9436,25.0442,251700.0
2012-12-20 10:30:00,29.88,30.01,29.66,29.8,252800.0,25.0442,25.1531,24.8598,24.9771,252800.0
2012-12-20 11:00:00,29.8,29.83,29.67,29.67,112400.0,24.9771,25.0023,24.8682,24.8682,112400.0
2012-12-20 11:30:00,29.67,29.67,29.49,29.53,225200.0,24.8682,24.8682,24.7173,24.7508,225200.0
2012-12-20 12:00:00,29.54,29.62,29.49,29.54,119500.0,24.7592,24.8263,24.7173,24.7592,119500.0
2012-12-20 12:30:00,29.56,29.65,29.51,29.61,100500.0,24.776,24.8514,24.7341,24.8179,100500.0
2012-12-20 13:00:00,29.61,29.61,29.43,29.56,110000.0,24.8179,24.8179,24.667,24.776,110000.0
2012-12-20 13:30:00,29.59,29.67,29.52,29.63,134400.0,24.8011,24.8682,24.7424,24.8346,134400.0
2012-12-20 14:00:00,29.62,29.74,29.54,29.63,141100.0,24.8263,24.9268,24.7592,24.8346,141100.0
2012-12-20 14:30:00,29.66,29.71,29.56,29.7,140600.0,24.8598,24.9017,24.776,24.8933,140600.0
2012-12-20 15:00:00,29.69,29.69,29.48,29.52,252300.0,24.8849,24.8849,24.7089,24.7424,252300.0
2012-12-20 15:30:00,29.52,29.58,29.4,29.51,342700.0,24.7424,24.7927,24.6419,24.7341,342700.0
2012-12-21 09:30:00,28.87,29.42,28.87,29.31,292800.0,24.1976,24.6586,24.1976,24.5664,292800.0
2012-12-21 10:00:00,29.32,29.42,29.17,29.27,118500.0,24.5748,24.6586,24.4491,24.5329,118500.0
2012-12-21 10:30:00,29.28,29.31,29.16,29.24,84100.0,24.5413,24.5664,24.4407,24.5078,84100.0
2012-12-21 11:00:00,29.24,29.26,29.05,29.06,167200.0,24.5078,24.5245,24.3485,24.3569,167200.0
2012-12-21 11:30:00,29.07,29.17,29.01,29.16,52400.0,24.3653,24.4491,24.315,24.4407,52400.0
2012-12-21 12:00:00,29.16,29.21,29.05,29.06,54100.0,24.4407,24.4826,24.3485,24.3569,54100.0
2012-12-21 12:30:00,29.06,29.15,28.94,28.99,154200.0,24.3569,24.4323,24.2563,24.2982,154200.0
2012-12-21 13:00:00,28.97,29.09,28.9,29.05,105800.0,24.2815,24.382,24.2228,24.3485,105800.0
2012-12-21 13:30:00,29.05,29.17,28.98,29.17,131200.0,24.3485,24.4491,24.2898,24.4491,131200.0
2012-12-21 14:00:00,29.18,29.33,29.14,29.24,85700.0,24.4575,24.5832,24.4239,24.5078,85700.0
2012-12-21 14:30:00,29.25,29.29,29.14,29.19,95600.0,24.5161,24.5497,24.4239,24.4659,95600.0
2012-12-21 15:00:00,29.2,29.28,29.17,29.2,124400.0,24.4742,24.5413,24.4491,24.4742,124400.0
2012-12-21 15:30:00,29.22,29.29,29.07,29.14,322700.0,24.491,24.5497,24.3653,24.4239,322700.0
2012-12-24 09:30:00,29.22,29.43,28.94,28.96,156800.0,24.491,24.667,24.2563,24.2731,156800.0
2012-12-24 10:00:00,28.96,29.19,28.93,29.17,134400.0,24.2731,24.4659,24.2479,24.4491,134400.0
2012-12-24 10:30:00,29.17,29.4,29.17,29.4,100900.0,24.4491,24.6419,24.4491,24.6419,100900.0
2012-12-24 11:00:00,29.39,29.63,29.36,29.55,146100.0,24.6335,24.8346,24.6083,24.7676,146100.0
2012-12-24 11:30:00,29.54,29.54,29.27,29.48,87800.0,24.7592,24.7592,24.5329,24.7089,87800.0
2012-12-24 12:00:00,29.48,29.68,29.48,29.65,95500.0,24.7089,24.8766,24.7089,24.8514,95500.0
2012-12-24 12:30:00,29.65,29.71,29.52,29.55,125200.0,24.8514,24.9017,24.7424,24.7676,125200.0
2012-12-26 09:30:00,29.55,29.67,29.0,29.09,168600.0,24.7676,24.8682,24.3066,24.382,168600.0
2012-12-26 10:00:00,29.11,29.12,28.93,28.98,65300.0,24.3988,24.4072,24.2479,24.2898,65300.0
2012-12-26 10:30:00,28.99,29.07,28.93,28.94,58300.0,24.2982,24.3653,24.2479,24.2563,58300.0
2012-12-26 11:00:00,28.93,28.96,28.78,28.85,58500.0,24.2479,24.2731,24.1222,24.1809,58500.0
2012-12-26 11:30:00,28.84,28.88,28.81,28.84,73100.0,24.1725,24.206,24.1474,24.1725,73100.0
2012-12-26 12:00:00,28.85,28.93,28.83,28.9,68000.0,24.1809,24.2479,24.1641,24.2228,68000.0
2012-12-26 12:30:00,28.9,29.03,28.88,29.01,47800.0,24.2228,24.3317,24.206,24.315,47800.0
2012-12-26 13:00:00,29.0,29.09,28.96,29.04,43100.0,24.3066,24.382,24.2731,24.3401,43100.0
2012-12-26 13:30:00,29.04,29.06,28.98,29.01,49900.0,24.3401,24.3569,24.2898,24.315,49900.0
2012-12-26 14:00:00,29.01,29.2,29.0,29.2,46200.0,24.315,24.4742,24.3066,24.4742,46200.0
2012-12-26 14:30:00,29.19,29.2,28.94,29.05,100900.0,24.4659,24.4742,24.2563,24.3485,100900.0
2012-12-26 15:00:00,29.05,29.2,28.97,29.01,100300.0,24.3485,24.4742,24.2815,24.315,100300.0
2012-12-26 15:30:00,29.01,29.03,28.87,28.91,137200.0,24.315,24.3317,24.1976,24.2312,137200.0
2012-12-27 09:30:00,29.0,29.05,28.86,28.88,64000.0,24.3066,24.3485,24.1893,24.206,64000.0
2012-12-27 10:00:00,28.87,28.97,28.69,28.76,71100.0,24.1976,24.2815,24.0468,24.1054,71100.0
2012-12-27 10:30:00,28.74,28.91,28.73,28.8,44800.0,24.0887,24.2312,24.0803,24.139,44800.0
2012-12-27 11:00:00,28.8,28.92,28.74,28.79,40600.0,24.139,24.2396,24.0887,24.1306,40600.0
2012-12-27 11:30:00,28.8,28.93,28.72,28.85,49800.0,24.139,24.2479,24.0719,24.1809,49800.0
2012-12-27 12:00:00,28.85,28.85,28.74,28.76,38800.0,24.1809,24.1809,24.0887,24.1054,38800.0
2012-12-27 12:30:00,28.75,28.76,28.6,28.71,73400.0,24.0971,24.1054,23.9713,24.0635,73400.0
2012-12-27 13:00:00,28.71,28.87,28.68,28.79,51000.0,24.0635,24.1976,24.0384,24.1306,51000.0
2012-12-27 13:30:00,28.79,28.9,28.76,28.87,42200.0,24.1306,24.2228,24.1054,24.1976,42200.0
2012-12-27 14:00:00,28.87,28.91,28.72,28.84,47900.0,24.1976,24.2312,24.0719,24.1725,47900.0
2012-12-27 14:30:00,28.83,29.11,28.82,29.08,100200.0,24.1641,24.3988,24.1557,24.3737,100200.0
2012-12-27 15:00:00,29.09,29.19,29.03,29.12,79300.0,24.382,24.4659,24.3317,24.4072,79300.0
2012-12-27 15:30:00,29.12,29.19,28.99,29.0,219800.0,24.4072,24.4659,24.2982,24.3066,219800.0
2012-12-28 09:30:00,28.75,28.79,28.6,28.64,25900.0,24.0971,24.1306,23.9713,24.0049,25900.0
2012-12-28 10:00:00,28.65,28.69,28.54,28.58,27500.0,24.0132,24.0468,23.9211,23.9546,27500.0
2012-12-28 10:30:00,28.59,28.65,28.53,28.61,31800.0,23.963,24.0132,23.9127,23.9797,31800.0
2012-12-28 11:00:00,28.62,28.68,28.59,28.65,19800.0,23.9881,24.0384,23.963,24.0132,19800.0
2012-12-28 11:30:00,28.64,28.78,28.62,28.77,46700.0,24.0049,24.1222,23.9881,24.1138,46700.0
2012-12-28 12:00:00,28.78,28.8,28.73,28.75,39600.0,24.1222,24.139,24.0803,24.0971,39600.0
2012-12-28 12:30:00,28.78,28.84,28.73,28.74,79600.0,24.1222,24.1725,24.0803,24.0887,79600.0
2012-12-28 13:00:00,28.75,28.77,28.71,28.75,100100.0,24.0971,24.1138,24.0635,24.0971,100100.0
2012-12-28 13:30:00,28.75,28.77,28.7,28.7,95400.0,24.0971,24.1138,24.0552,24.0552,95400.0
2012-12-28 14:00:00,28.71,28.76,28.66,28.75,47500.0,24.0635,24.1054,24.0216,24.0971,47500.0
2012-12-28 14:30:00,28.75,28.76,28.71,28.75,34600.0,24.0971,24.1054,24.0635,24.0971,34600.0
2012-12-28 15:00:00,28.75,28.77,28.71,28.74,117900.0,24.0971,24.1138,24.0635,24.0887,117900.0
2012-12-28 15:30:00,28.75,28.77,28.55,28.56,130200.0,24.0971,24.1138,23.9294,23.9378,130200.0
2012-12-31 09:30:00,28.51,28.83,28.51,28.8,15500.0,23.8959,24.1641,23.8959,24.139,15500.0
2012-12-31 10:00:00,28.8,28.96,28.63,28.92,29400.0,24.139,24.2731,23.9965,24.2396,29400.0
2012-12-31 10:30:00,28.94,29.04,28.87,29.02,40700.0,24.2563,24.3401,24.1976,24.3234,40700.0
2012-12-31 11:00:00,29.01,29.18,29.0,29.18,31000.0,24.315,24.4575,24.3066,24.4575,31000.0
2012-12-31 11:30:00,29.19,29.24,29.1,29.12,27000.0,24.4659,24.5078,24.3904,24.4072,27000.0
2012-12-31 12:00:00,29.13,29.18,29.0,29.11,32900.0,24.4156,24.4575,24.3066,24.3988,32900.0
2012-12-31 12:30:00,29.12,29.26,29.05,29.25,55400.0,24.4072,24.5245,24.3485,24.5161,55400.0
2012-12-31 13:00:00,29.25,29.25,29.1,29.21,25800.0,24.5161,24.5161,24.3904,24.4826,25800.0
2012-12-31 13:30:00,29.22,29.43,29.18,29.24,38200.0,24.491,24.667,24.4575,24.5078,38200.0
2012-12-31 14:00:00,29.26,29.38,29.2,29.38,16300.0,24.5245,24.6251,24.4742,24.6251,16300.0
2012-12-31 14:30:00,29.38,29.47,29.29,29.45,60900.0,24.6251,24.7005,24.5497,24.6838,60900.0
2012-12-31 15:00:00,29.45,29.56,29.43,29.51,60300.0,24.6838,24.776,24.667,24.7341,60300.0
2012-12-31 15:30:00,29.51,29.68,29.5,29.64,148900.0,24.7341,24.8766,24.7257,24.843,148900.0
2013-01-02 09:30:00,30.88,31.21,30.8,31.2,131100.0,25.8823,26.1589,25.8153,26.1506,131100.0
2013-01-02 10:00:00,31.2,31.29,31.13,31.28,102000.0,26.1506,26.226,26.0919,26.2176,102000.0
2013-01-02 10:30:00,31.27,31.27,31.08,31.17,55900.0,26.2092,26.2092,26.05,26.1254,55900.0
2013-01-02 11:00:00,31.15,31.32,31.1,31.27,108500.0,26.1086,26.2511,26.0667,26.2092,108500.0
2013-01-02 11:30:00,31.28,31.39,31.09,31.13,72400.0,26.2176,26.3098,26.0584,26.0919,72400.0
2013-01-02 12:00:00,31.12,31.27,31.09,31.22,51900.0,26.0835,26.2092,26.0584,26.1673,51900.0
2013-01-02 12:30:00,31.23,31.38,31.16,31.29,45100.0,26.1757,26.3014,26.117,26.226,45100.0
2013-01-02 13:00:00,31.28,31.3,31.09,31.12,58200.0,26.2176,26.2344,26.0584,26.0835,58200.0
2013-01-02 13:30:00,31.13,31.27,31.11,31.26,52700.0,26.0919,26.2092,26.0751,26.2008,52700.0
2013-01-02 14:00:00,31.26,31.36,31.2,31.29,77800.0,26.2008,26.2847,26.1506,26.226,77800.0
2013-01-02 14:30:00,31.29,31.4,31.29,31.36,61500.0,26.226,26.3182,26.226,26.2847,61500.0
2013-01-02 15:00:00,31.35,31.46,31.3,31.45,109600.0,26.2763,26.3685,26.2344,26.3601,109600.0
2013-01-02 15:30:00,31.42,31.59,31.41,31.58,226600.0,26.3349,26.4774,26.3266,26.4691,226600.0
2013-01-03 09:30:00,31.46,31.59,31.41,31.56,88700.0,26.3685,26.4774,26.3266,26.4523,88700.0
2013-01-03 10:00:00,31.55,31.77,31.52,31.55,77300.0,26.4439,26.6283,26.4188,26.4439,77300.0
2013-01-03 10:30:00,31.54,31.87,31.54,31.87,106700.0,26.4355,26.7121,26.4355,26.7121,106700.0
2013-01-03 11:00:00,31.86,31.97,31.83,31.92,77600.0,26.7037,26.7959,26.6786,26.754,77600.0
2013-01-03 11:30:00,31.95,32.03,31.9,31.92,72600.0,26.7792,26.8462,26.7373,26.754,72600.0
2013-01-03 12:00:00,31.92,32.09,31.92,32.08,36700.0,26.754,26.8965,26.754,26.8881,36700.0
2013-01-03 12:30:00,32.05,32.06,31.97,32.06,39600.0,26.863,26.8714,26.7959,26.8714,39600.0
2013-01-03 13:00:00,32.05,32.1,32.02,32.06,39000.0,26.863,26.9049,26.8378,26.8714,39000.0
2013-01-03 13:30:00,32.07,32.28,32.02,32.26,45300.0,26.8798,27.0558,26.8378,27.039,45300.0
2013-01-03 14:00:00,32.26,32.27,32.04,32.06,67300.0,27.039,27.0474,26.8546,26.8714,67300.0
2013-01-03 14:30:00,32.04,32.1,31.95,32.01,108200.0,26.8546,26.9049,26.7792,26.8295,108200.0
2013-01-03 15:00:00,32.01,32.05,31.92,31.94,103400.0,26.8295,26.863,26.754,26.7708,103400.0
2013-01-03 15:30:00,31.94,32.08,31.88,32.08,266700.0,26.7708,26.8881,26.7205,26.8881,266700.0
2013-01-04 09:30:00,32.09,32.2,31.82,32.2,57300.0,26.8965,26.9887,26.6702,26.9887,57300.0
2013-01-04 10:00:00,32.2,32.24,31.96,32.08,80400.0,26.9887,27.0222,26.7876,26.8881,80400.0
2013-01-04 10:30:00,32.09,32.15,32.02,32.02,34200.0,26.8965,26.9468,26.8378,26.8378,34200.0
2013-01-04 11:00:00,32.04,32.13,32.01,32.04,43200.0,26.8546,26.93,26.8295,26.8546,43200.0
2013-01-04 11:30:00,32.07,32.21,32.04,32.12,50900.0,26.8798,26.9971,26.8546,26.9217,50900.0
2013-01-04 12:00:00,32.13,32.18,32.1,32.16,32600.0,26.93,26.972,26.9049,26.9552,32600.0
2013-01-04 12:30:00,32.17,32.29,32.15,32.26,34700.0,26.9636,27.0641,26.9468,27.039,34700.0
2013-01-04 13:00:00,32.28,32.29,32.08,32.12,39200.0,27.0558,27.0641,26.8881,26.9217,39200.0
2013-01-04 13:30:00,32.11,32.17,32.03,32.1,41600.0,26.9133,26.9636,26.8462,26.9049,41600.0
2013-01-04 14:00:00,32.11,32.28,32.11,32.27,44500.0,26.9133,27.0558,26.9133,27.0474,44500.0
2013-01-04 14:30:00,32.27,32.38,32.24,32.33,54100.0,27.0474,27.1396,27.0222,27.0977,54100.0
2013-01-04 15:00:00,32.33,32.48,32.28,32.43,235100.0,27.0977,27.2234,27.0558,27.1815,235100.0
2013-01-04 15:30:00,32.43,32.67,32.43,32.6,350200.0,27.1815,27.3826,27.1815,27.324,350200.0
2013-01-07 09:30:00,32.2,32.49,32.17,32.45,56600.0,26.9887,27.2318,26.9636,27.1983,56600.0
2013-01-07 10:00:00,32.45,32.54,32.38,32.51,57200.0,27.1983,27.2737,27.1396,27.2485,57200.0
2013-01-07 10:30:00,32.51,32.54,32.44,32.47,102700.0,27.2485,27.2737,27.1899,27.215,102700.0
2013-01-07 11:00:00,32.48,32.63,32.43,32.54,114400.0,27.2234,27.3491,27.1815,27.2737,114400.0
2013-01-07 11:30:00,32.56,32.58,32.47,32.5,86900.0,27.2905,27.3072,27.215,27.2402,86900.0
2013-01-07 12:00:00,32.5,32.55,32.47,32.52,112700.0,27.2402,27.2821,27.215,27.2569,112700.0
2013-01-07 12:30:00,32.52,32.55,32.45,32.48,67700.0,27.2569,27.2821,27.1983,27.2234,67700.0
2013-01-07 13:00:00,32.48,32.52,32.4,32.5,69100.0,27.2234,27.2569,27.1563,27.2402,69100.0
2013-01-07 13:30:00,32.49,32.55,32.47,32.5,73300.0,27.2318,27.2821,27.215,27.2402,73300.0
2013-01-07 14:00:00,32.51,32.55,32.48,32.53,67500.0,27.2485,27.2821,27.2234,27.2653,67500.0
2013-01-07 14:30:00,32.54,32.55,32.48,32.51,54200.0,27.2737,27.2821,27.2234,27.2485,54200.0
2013-01-07 15:00:00,32.52,32.53,32.48,32.5,69000.0,27.2569,27.2653,27.2234,27.2402,69000.0
2013-01-07 15:30:00,32.5,32.54,32.49,32.53,169000.0,27.2402,27.2737,27.2318,27.2653,169000.0
2013-01-08 09:30:00,32.54,32.67,32.44,32.61,144500.0,27.2737,27.3826,27.1899,27.3324,144500.0
2013-01-08 10:00:00,32.6,32.78,32.55,32.61,113300.0,27.324,27.4748,27.2821,27.3324,113300.0
2013-01-08 10:30:00,32.6,32.75,32.53,32.66,85500.0,27.324,27.4497,27.2653,27.3743,85500.0
2013-01-08 11:00:00,32.66,32.68,32.41,32.5,77800.0,27.3743,27.391,27.1647,27.2402,77800.0
2013-01-08 11:30:00,32.52,32.55,32.26,32.29,62800.0,27.2569,27.2821,27.039,27.0641,62800.0
2013-01-08 12:00:00,32.29,32.38,32.18,32.2,51600.0,27.0641,27.1396,26.972,26.9887,51600.0
2013-01-08 12:30:00,32.22,32.22,31.94,31.95,69000.0,27.0055,27.0055,26.7708,26.7792,69000.0
2013-01-08 13:00:00,31.96,32.1,31.86,31.93,100200.0,26.7876,26.9049,26.7037,26.7624,100200.0
2013-01-08 13:30:00,31.95,31.95,31.71,31.71,82700.0,26.7792,26.7792,26.578,26.578,82700.0
2013-01-08 14:00:00,31.71,31.89,31.65,31.82,92000.0,26.578,26.7289,26.5277,26.6702,92000.0
2013-01-08 14:30:00,31.8,31.82,31.62,31.72,106400.0,26.6534,26.6702,26.5026,26.5864,106400.0
2013-01-08 15:00:00,31.72,31.98,31.68,31.85,93600.0,26.5864,26.8043,26.5529,26.6954,93600.0
2013-01-08 15:30:00,31.84,31.91,31.74,31.75,278600.0,26.687,26.7456,26.6032,26.6115,278600.0
2013-01-09 09:30:00,31.79,32.27,31.79,32.2,46800.0,26.6451,27.0474,26.6451,26.9887,46800.0
2013-01-09 10:00:00,32.24,32.36,32.22,32.32,50900.0,27.0222,27.1228,27.0055,27.0893,50900.0
2013-01-09 10:30:00,32.32,32.35,32.2,32.3,164600.0,27.0893,27.1144,26.9887,27.0725,164600.0
2013-01-09 11:00:00,32.3,32.32,32.28,32.31,102900.0,27.0725,27.0893,27.0558,27.0809,102900.0
2013-01-09 11:30:00,32.32,32.39,32.32,32.35,39500.0,27.0893,27.148,27.0893,27.1144,39500.0
2013-01-09 12:00:00,32.33,32.4,32.31,32.34,45800.0,27.0977,27.1563,27.0809,27.1061,45800.0
2013-01-09 12:30:00,32.35,32.36,32.2,32.34,122200.0,27.1144,27.1228,26.9887,27.1061,122200.0
2013-01-09 13:00:00,32.35,32.4,32.3,32.39,81900.0,27.1144,27.1563,27.0725,27.148,81900.0
2013-01-09 13:30:00,32.38,32.54,32.37,32.5,85900.0,27.1396,27.2737,27.1312,27.2402,85900.0
2013-01-09 14:00:00,32.49,32.53,32.43,32.51,38200.0,27.2318,27.2653,27.1815,27.2485,38200.0
2013-01-09 14:30:00,32.51,32.54,32.45,32.51,55600.0,27.2485,27.2737,27.1983,27.2485,55600.0
2013-01-09 15:00:00,32.51,32.57,32.48,32.52,80200.0,27.2485,27.2988,27.2234,27.2569,80200.0
2013-01-09 15:30:00,32.52,32.61,32.48,32.61,183400.0,27.2569,27.3324,27.2234,27.3324,183400.0
2013-01-10 09:30:00,32.8,32.8,32.48,32.69,35500.0,27.4916,27.4916,27.2234,27.3994,35500.0
2013-01-10 10:00:00,32.67,32.76,32.65,32.68,54700.0,27.3826,27.4581,27.3659,27.391,54700.0
2013-01-10 10:30:00,32.66,32.73,32.6,32.6,107300.0,27.3743,27.4329,27.324,27.324,107300.0
2013-01-10 11:00:00,32.6,32.6,32.5,32.56,51500.0,27.324,27.324,27.2402,27.2905,51500.0
2013-01-10 11:30:00,32.53,32.61,32.52,32.54,57900.0,27.2653,27.3324,27.2569,27.2737,57900.0
2013-01-10 12:00:00,32.54,32.6,32.51,32.52,60800.0,27.2737,27.324,27.2485,27.2569,60800.0
2013-01-10 12:30:00,32.53,32.56,32.47,32.55,44200.0,27.2653,27.2905,27.215,27.2821,44200.0
2013-01-10 13:00:00,32.56,32.56,32.51,32.54,20100.0,27.2905,27.2905,27.2485,27.2737,20100.0
2013-01-10 13:30:00,32.54,32.57,32.52,32.55,25100.0,27.2737,27.2988,27.2569,27.2821,25100.0
2013-01-10 14:00:00,32.54,32.62,32.52,32.56,53000.0,27.2737,27.3407,27.2569,27.2905,53000.0
2013-01-10 14:30:00,32.56,32.71,32.53,32.67,60200.0,27.2905,27.4162,27.2653,27.3826,60200.0
2013-01-10 15:00:00,32.67,32.76,32.61,32.74,78400.0,27.3826,27.4581,27.3324,27.4413,78400.0
2013-01-10 15:30:00,32.74,32.88,32.72,32.81,204500.0,27.4413,27.5587,27.4246,27.5,204500.0
2013-01-11 09:30:00,32.78,32.97,32.78,32.82,44500.0,27.4748,27.6341,27.4748,27.5084,44500.0
2013-01-11 10:00:00,32.81,32.81,32.72,32.76,47400.0,27.5,27.5,27.4246,27.4581,47400.0
2013-01-11 10:30:00,32.75,32.84,32.75,32.84,36800.0,27.4497,27.5251,27.4497,27.5251,36800.0
2013-01-11 11:00:00,32.85,32.91,32.82,32.84,34500.0,27.5335,27.5838,27.5084,27.5251,34500.0
2013-01-11 11:30:00,32.84,32.86,32.77,32.78,27700.0,27.5251,27.5419,27.4665,27.4748,27700.0
2013-01-11 12:00:00,32.77,32.83,32.76,32.78,26400.0,27.4665,27.5168,27.4581,27.4748,26400.0
2013-01-11 12:30:00,32.79,32.84,32.73,32.83,13600.0,27.4832,27.5251,27.4329,27.5168,13600.0
2013-01-11 13:00:00,32.82,32.88,32.79,32.86,14900.0,27.5084,27.5587,27.4832,27.5419,14900.0
2013-01-11 13:30:00,32.87,32.92,32.87,32.89,36700.0,27.5503,27.5922,27.5503,27.567,36700.0
2013-01-11 14:00:00,32.88,32.96,32.85,32.91,36100.0,27.5587,27.6257,27.5335,27.5838,36100.0
2013-01-11 14:30:00,32.91,32.96,32.86,32.87,37200.0,27.5838,27.6257,27.5419,27.5503,37200.0
2013-01-11 15:00:00,32.87,32.96,32.82,32.89,93800.0,27.5503,27.6257,27.5084,27.567,93800.0
2013-01-11 15:30:00,32.88,32.95,32.86,32.92,128200.0,27.5587,27.6173,27.5419,27.5922,128200.0
2013-01-14 09:30:00,32.84,32.89,32.67,32.73,103200.0,27.5251,27.567,27.3826,27.4329,103200.0
2013-01-14 10:00:00,32.72,32.77,32.35,32.36,55500.0,27.4246,27.4665,27.1144,27.1228,55500.0
2013-01-14 10:30:00,32.38,32.43,32.21,32.26,32500.0,27.1396,27.1815,26.9971,27.039,32500.0
2013-01-14 11:00:00,32.26,32.36,32.2,32.28,45200.0,27.039,27.1228,26.9887,27.0558,45200.0
2013-01-14 11:30:00,32.28,32.28,32.12,32.27,37500.0,27.0558,27.0558,26.9217,27.0474,37500.0
2013-01-14 12:00:00,32.26,32.35,32.23,32.27,32800.0,27.039,27.1144,27.0139,27.0474,32800.0
2013-01-14 12:30:00,32.26,32.27,32.16,32.24,22400.0,27.039,27.0474,26.9552,27.0222,22400.0
2013-01-14 13:00:00,32.23,32.27,32.14,32.26,38400.0,27.0139,27.0474,26.9384,27.039,38400.0
2013-01-14 13:30:00,32.27,32.27,32.14,32.18,30400.0,27.0474,27.0474,26.9384,26.972,30400.0
2013-01-14 14:00:00,32.18,32.23,32.14,32.22,36500.0,26.972,27.0139,26.9384,27.0055,36500.0
2013-01-14 14:30:00,32.22,32.26,32.17,32.21,66700.0,27.0055,27.039,26.9636,26.9971,66700.0
2013-01-14 15:00:00,32.22,32.26,32.17,32.23,81900.0,27.0055,27.039,26.9636,27.0139,81900.0
2013-01-14 15:30:00,32.24,32.29,32.21,32.29,135400.0,27.0222,27.0641,26.9971,27.0641,135400.0
2013-01-15 09:30:00,32.18,32.49,32.16,32.4,129500.0,26.972,27.2318,26.9552,27.1563,129500.0
2013-01-15 10:00:00,32.4,32.44,32.33,32.44,56000.0,27.1563,27.1899,27.0977,27.1899,56000.0
2013-01-15 10:30:00,32.44,32.6,32.44,32.58,44600.0,27.1899,27.324,27.1899,27.3072,44600.0
2013-01-15 11:00:00,32.59,32.69,32.56,32.6,28000.0,27.3156,27.3994,27.2905,27.324,28000.0
2013-01-15 11:30:00,32.59,32.62,32.46,32.57,38500.0,27.3156,27.3407,27.2066,27.2988,38500.0
2013-01-15 12:00:00,32.55,32.8,32.54,32.8,150900.0,27.2821,27.4916,27.2737,27.4916,150900.0
2013-01-15 12:30:00,32.8,32.9,32.79,32.84,22900.0,27.4916,27.5754,27.4832,27.5251,22900.0
2013-01-15 13:00:00,32.82,32.86,32.7,32.7,25900.0,27.5084,27.5419,27.4078,27.4078,25900.0
2013-01-15 13:30:00,32.7,32.74,32.54,32.55,46600.0,27.4078,27.4413,27.2737,27.2821,46600.0
2013-01-15 14:00:00,32.55,32.69,32.53,32.66,20100.0,27.2821,27.3994,27.2653,27.3743,20100.0
2013-01-15 14:30:00,32.67,32.73,32.65,32.72,19600.0,27.3826,27.4329,27.3659,27.4246,19600.0
2013-01-15 15:00:00,32.71,32.83,32.71,32.75,35600.0,27.4162,27.5168,27.4162,27.4497,35600.0
2013-01-15 15:30:00,32.76,32.91,32.76,32.83,155300.0,27.4581,27.5838,27.4581,27.5168,155300.0
2013-01-16 09:30:00,32.63,32.84,32.61,32.75,35300.0,27.3491,27.5251,27.3324,27.4497,35300.0
2013-01-16 10:00:00,32.75,32.75,32.58,32.61,36000.0,27.4497,27.4497,27.3072,27.3324,36000.0
2013-01-16 10:30:00,32.6,32.74,32.58,32.72,91700.0,27.324,27.4413,27.3072,27.4246,91700.0
2013-01-16 11:00:00,32.72,32.83,32.7,32.77,30700.0,27.4246,27.5168,27.4078,27.4665,30700.0
2013-01-16 11:30:00,32.76,32.89,32.7,32.83,28400.0,27.4581,27.567,27.4078,27.5168,28400.0
2013-01-16 12:00:00,32.85,32.92,32.82,32.89,33000.0,27.5335,27.5922,27.5084,27.567,33000.0
2013-01-16 12:30:00,32.92,32.97,32.89,32.93,37300.0,27.5922,27.6341,27.567,27.6006,37300.0
2013-01-16 13:00:00,32.94,33.09,32.91,33.07,66200.0,27.609,27.7347,27.5838,27.7179,66200.0
2013-01-16 13:30:00,33.06,33.15,33.0,33.04,90600.0,27.7095,27.785,27.6592,27.6928,90600.0
2013-01-16 14:00:00,33.01,33.06,32.91,32.95,31500.0,27.6676,27.7095,27.5838,27.6173,31500.0
2013-01-16 14:30:00,32.95,33.03,32.95,32.98,45000.0,27.6173,27.6844,27.6173,27.6425,45000.0
2013-01-16 15:00:00,32.97,33.04,32.95,32.98,68500.0,27.6341,27.6928,27.6173,27.6425,68500.0
2013-01-16 15:30:00,32.98,33.19,32.97,33.19,280600.0,27.6425,27.8185,27.6341,27.8185,280600.0
2013-01-17 09:30:00,33.37,33.5,33.24,33.4,50900.0,27.9694,28.0783,27.8604,27.9945,50900.0
2013-01-17 10:00:00,33.39,33.45,33.33,33.42,105900.0,27.9861,28.0364,27.9358,28.0113,105900.0
2013-01-17 10:30:00,33.4,33.45,33.37,33.44,53200.0,27.9945,28.0364,27.9694,28.028,53200.0
2013-01-17 11:00:00,33.45,33.5,33.36,33.49,35100.0,28.0364,28.0783,27.961,28.0699,35100.0
2013-01-17 11:30:00,33.48,33.57,33.45,33.52,47800.0,28.0616,28.137,28.0364,28.0951,47800.0
2013-01-17 12:00:00,33.51,33.61,33.46,33.52,56100.0,28.0867,28.1705,28.0448,28.0951,56100.0
2013-01-17 12:30:00,33.5,33.63,33.45,33.55,54800.0,28.0783,28.1873,28.0364,28.1202,54800.0
2013-01-17 13:00:00,33.55,33.62,33.47,33.49,33300.0,28.1202,28.1789,28.0532,28.0699,33300.0
2013-01-17 13:30:00,33.47,33.71,33.41,33.58,68200.0,28.0532,28.2543,28.0029,28.1454,68200.0
2013-01-17 14:00:00,33.59,33.6,33.5,33.56,51800.0,28.1538,28.1621,28.0783,28.1286,51800.0
2013-01-17 14:30:00,33.55,33.64,33.52,33.55,37500.0,28.1202,28.1957,28.0951,28.1202,37500.0
2013-01-17 15:00:00,33.55,33.59,33.49,33.54,68100.0,28.1202,28.1538,28.0699,28.1118,68100.0
2013-01-17 15:30:00,33.54,33.58,33.48,33.5,131600.0,28.1118,28.1454,28.0616,28.0783,131600.0
2013-01-18 09:30:00,33.55,33.64,33.31,33.42,15800.0,28.1202,28.1957,27.9191,28.0113,15800.0
2013-01-18 10:00:00,33.35,33.46,33.25,33.46,80600.0,27.9526,28.0448,27.8688,28.0448,80600.0
2013-01-18 10:30:00,33.43,33.47,33.33,33.38,17900.0,28.0196,28.0532,27.9358,27.9777,17900.0
2013-01-18 11:00:00,33.37,33.44,33.31,33.38,69700.0,27.9694,28.028,27.9191,27.9777,69700.0
2013-01-18 11:30:00,33.37,33.43,33.33,33.38,29700.0,27.9694,28.0196,27.9358,27.9777,29700.0
2013-01-18 12:00:00,33.4,33.41,33.35,33.37,19500.0,27.9945,28.0029,27.9526,27.9694,19500.0
2013-01-18 12:30:00,33.35,33.43,33.33,33.41,38500.0,27.9526,28.0196,27.9358,28.0029,38500.0
2013-01-18 13:00:00,33.41,33.55,33.4,33.52,15600.0,28.0029,28.1202,27.9945,28.0951,15600.0
2013-01-18 13:30:00,33.5,33.52,33.42,33.42,23200.0,28.0783,28.0951,28.0113,28.0113,23200.0
2013-01-18 14:00:00,33.42,33.52,33.41,33.51,24100.0,28.0113,28.0951,28.0029,28.0867,24100.0
2013-01-18 14:30:00,33.51,33.53,33.44,33.48,32200.0,28.0867,28.1035,28.028,28.0616,32200.0
2013-01-18 15:00:00,33.48,33.51,33.44,33.47,49100.0,28.0616,28.0867,28.028,28.0532,49100.0
2013-01-18 15:30:00,33.48,33.76,33.47,33.75,197700.0,28.0616,28.2962,28.0532,28.2879,197700.0
2013-01-22 09:30:00,33.68,33.74,33.36,33.46,57700.0,28.2292,28.2795,27.961,28.0448,57700.0
2013-01-22 10:00:00,33.45,33.51,33.39,33.49,70500.0,28.0364,28.0867,27.9861,28.0699,70500.0
2013-01-22 10:30:00,33.45,33.68,33.42,33.63,60800.0,28.0364,28.2292,28.0113,28.1873,60800.0
2013-01-22 11:00:00,33.66,33.69,33.58,33.65,28100.0,28.2124,28.2376,28.1454,28.204,28100.0
2013-01-22 11:30:00,33.66,33.8,33.65,33.79,31400.0,28.2124,28.3298,28.204,28.3214,31400.0
2013-01-22 12:00:00,33.78,33.84,33.72,33.84,31400.0,28.313,28.3633,28.2627,28.3633,31400.0
2013-01-22 12:30:00,33.84,33.88,33.72,33.72,35400.0,28.3633,28.3968,28.2627,28.2627,35400.0
2013-01-22 13:00:00,33.74,33.91,33.71,33.74,48100.0,28.2795,28.422,28.2543,28.2795,48100.0
2013-01-22 13:30:00,33.74,33.97,33.7,33.85,68800.0,28.2795,28.4723,28.246,28.3717,68800.0
2013-01-22 14:00:00,33.85,33.89,33.53,33.58,82500.0,28.3717,28.4052,28.1035,28.1454,82500.0
2013-01-22 14:30:00,33.58,33.6,33.52,33.56,71800.0,28.1454,28.1621,28.0951,28.1286,71800.0
2013-01-22 15:00:00,33.55,33.62,33.4,33.54,135800.0,28.1202,28.1789,27.9945,28.1118,135800.0
2013-01-22 15:30:00,33.55,33.85,33.54,33.84,259000.0,28.1202,28.3717,28.1118,28.3633,259000.0
2013-01-23 09:30:00,33.8,33.84,33.59,33.75,22700.0,28.3298,28.3633,28.1538,28.2879,22700.0
2013-01-23 10:00:00,33.74,33.85,33.63,33.78,70800.0,28.2795,28.3717,28.1873,28.313,70800.0
2013-01-23 10:30:00,33.81,33.81,33.65,33.68,42000.0,28.3381,28.3381,28.204,28.2292,42000.0
2013-01-23 11:00:00,33.68,33.78,33.65,33.7,92300.0,28.2292,28.313,28.204,28.246,92300.0
2013-01-23 11:30:00,33.73,33.76,33.66,33.67,51800.0,28.2711,28.2962,28.2124,28.2208,51800.0
2013-01-23 12:00:00,33.68,33.72,33.67,33.7,41600.0,28.2292,28.2627,28.2208,28.246,41600.0
2013-01-23 12:30:00,33.69,33.71,33.61,33.68,40800.0,28.2376,28.2543,28.1705,28.2292,40800.0
2013-01-23 13:00:00,33.69,33.71,33.65,33.66,39400.0,28.2376,28.2543,28.204,28.2124,39400.0
2013-01-23 13:30:00,33.66,33.72,33.65,33.68,47800.0,28.2124,28.2627,28.204,28.2292,47800.0
2013-01-23 14:00:00,33.69,33.75,33.65,33.69,55900.0,28.2376,28.2879,28.204,28.2376,55900.0
2013-01-23 14:30:00,33.69,33.75,33.67,33.69,77800.0,28.2376,28.2879,28.2208,28.2376,77800.0
2013-01-23 15:00:00,33.69,33.75,33.67,33.72,103300.0,28.2376,28.2879,28.2208,28.2627,103300.0
2013-01-23 15:30:00,33.72,33.89,33.67,33.89,323900.0,28.2627,28.4052,28.2208,28.4052,323900.0
2013-01-24 09:30:00,33.76,34.17,33.61,34.15,79600.0,28.2962,28.6399,28.1705,28.6231,79600.0
2013-01-24 10:00:00,34.14,34.42,34.13,34.42,32700.0,28.6147,28.8494,28.6064,28.8494,32700.0
2013-01-24 10:30:00,34.41,34.85,34.4,34.84,77300.0,28.841,29.2098,28.8327,29.2015,77300.0
2013-01-24 11:00:00,34.85,34.94,34.72,34.94,54200.0,29.2098,29.2853,29.1009,29.2853,54200.0
2013-01-24 11:30:00,34.95,34.98,34.78,34.85,62000.0,29.2937,29.3188,29.1512,29.2098,62000.0
2013-01-24 12:00:00,34.86,34.87,34.68,34.84,58200.0,29.2182,29.2266,29.0673,29.2015,58200.0
2013-01-24 12:30:00,34.83,34.85,34.59,34.59,60800.0,29.1931,29.2098,28.9919,28.9919,60800.0
2013-01-24 13:00:00,34.58,34.65,34.52,34.53,36000.0,28.9835,29.0422,28.9332,28.9416,36000.0
2013-01-24 13:30:00,34.52,34.52,34.11,34.32,95000.0,28.9332,28.9332,28.5896,28.7656,95000.0
2013-01-24 14:00:00,34.33,34.41,34.11,34.17,59300.0,28.774,28.841,28.5896,28.6399,59300.0
2013-01-24 14:30:00,34.16,34.35,34.15,34.19,119600.0,28.6315,28.7908,28.6231,28.6566,119600.0
2013-01-24 15:00:00,34.21,34.46,34.19,34.42,132200.0,28.6734,28.883,28.6566,28.8494,132200.0
2013-01-24 15:30:00,34.42,34.59,34.16,34.59,340400.0,28.8494,28.9919,28.6315,28.9919,340400.0
2013-01-25 09:30:00,38.17,39.68,38.03,38.63,898600.0,31.9925,33.2581,31.8752,32.3781,898600.0
2013-01-25 10:00:00,38.63,38.79,37.98,38.54,424600.0,32.3781,32.5122,31.8333,32.3026,424600.0
2013-01-25 10:30:00,38.54,39.5,38.54,39.38,337200.0,32.3026,33.1073,32.3026,33.0067,337200.0
2013-01-25 11:00:00,39.35,39.99,39.01,39.97,347400.0,32.9815,33.518,32.6966,33.5012,347400.0
2013-01-25 11:30:00,39.97,40.42,39.6,39.72,359300.0,33.5012,33.8784,33.1911,33.2917,359300.0
2013-01-25 12:00:00,39.7,40.0,39.59,39.66,135700.0,33.2749,33.5264,33.1827,33.2414,135700.0
2013-01-25 12:30:00,39.65,39.79,39.54,39.55,122100.0,33.233,33.3503,33.1408,33.1492,122100.0
2013-01-25 13:00:00,39.55,39.88,39.51,39.75,176600.0,33.1492,33.4258,33.1157,33.3168,176600.0
2013-01-25 13:30:00,39.74,40.48,39.69,40.31,188400.0,33.3084,33.9287,33.2665,33.7862,188400.0
2013-01-25 14:00:00,40.32,40.97,40.31,40.82,291800.0,33.7946,34.3394,33.7862,34.2136,291800.0
2013-01-25 14:30:00,40.81,41.27,40.78,41.05,332600.0,34.2053,34.5908,34.1801,34.4064,332600.0
2013-01-25 15:00:00,41.05,41.1,40.63,40.8,725000.0,34.4064,34.4483,34.0544,34.1969,725000.0
2013-01-25 15:30:00,40.8,41.09,40.8,41.07,731100.0,34.1969,34.4399,34.1969,34.4232,731100.0
2013-01-28 09:30:00,40.24,40.5,39.57,40.1,486100.0,33.7275,33.9454,33.1659,33.6102,486100.0
2013-01-28 10:00:00,40.09,40.16,39.7,40.1,231800.0,33.6018,33.6605,33.2749,33.6102,231800.0
2013-01-28 10:30:00,40.14,40.56,40.03,40.21,198200.0,33.6437,33.9957,33.5515,33.7024,198200.0
2013-01-28 11:00:00,40.24,40.24,40.04,40.11,137300.0,33.7275,33.7275,33.5599,33.6185,137300.0
2013-01-28 11:30:00,40.11,40.2,40.07,40.14,141000.0,33.6185,33.694,33.585,33.6437,141000.0
2013-01-28 12:00:00,40.13,40.34,40.06,40.09,130500.0,33.6353,33.8113,33.5766,33.6018,130500.0
2013-01-28 12:30:00,40.1,40.11,39.82,40.05,155200.0,33.6102,33.6185,33.3755,33.5683,155200.0
2013-01-28 13:00:00,40.05,40.05,39.69,39.75,103900.0,33.5683,33.5683,33.2665,33.3168,103900.0
2013-01-28 13:30:00,39.75,40.02,39.74,39.99,76600.0,33.3168,33.5431,33.3084,33.518,76600.0
2013-01-28 14:00:00,40.0,40.05,39.86,39.97,90200.0,33.5264,33.5683,33.409,33.5012,90200.0
2013-01-28 14:30:00,39.97,40.01,39.81,39.91,116700.0,33.5012,33.5347,33.3671,33.4509,116700.0
2013-01-28 15:00:00,39.92,40.04,39.84,39.9,204100.0,33.4593,33.5599,33.3922,33.4425,204100.0
2013-01-28 15:30:00,39.9,40.04,39.78,40.03,457400.0,33.4425,33.5599,33.342,33.5515,457400.0
2013-01-29 09:30:00,39.93,40.14,39.72,39.94,140700.0,33.4677,33.6437,33.2917,33.4761,140700.0
2013-01-29 10:00:00,39.9,39.97,39.73,39.8,62400.0,33.4425,33.5012,33.3,33.3587,62400.0
2013-01-29 10:30:00,39.76,39.88,39.72,39.85,31000.0,33.3252,33.4258,33.2917,33.4006,31000.0
2013-01-29 11:00:00,39.83,39.95,39.73,39.95,46000.0,33.3839,33.4844,33.3,33.4844,46000.0
2013-01-29 11:30:00,39.94,40.15,39.85,39.88,84700.0,33.4761,33.6521,33.4006,33.4258,84700.0
2013-01-29 12:00:00,39.88,39.94,39.79,39.84,44500.0,33.4258,33.4761,33.3503,33.3922,44500.0
2013-01-29 12:30:00,39.87,39.92,39.81,39.88,33500.0,33.4174,33.4593,33.3671,33.4258,33500.0
2013-01-29 13:00:00,39.87,39.96,39.8,39.88,40000.0,33.4174,33.4928,33.3587,33.4258,40000.0
2013-01-29 13:30:00,39.86,40.08,39.86,40.01,44500.0,33.409,33.5934,33.409,33.5347,44500.0
2013-01-29 14:00:00,40.02,40.05,39.83,39.84,53200.0,33.5431,33.5683,33.3839,33.3922,53200.0
2013-01-29 14:30:00,39.86,39.97,39.81,39.94,48500.0,33.409,33.5012,33.3671,33.4761,48500.0
2013-01-29 15:00:00,39.95,40.07,39.88,40.02,102500.0,33.4844,33.585,33.4258,33.5431,102500.0
2013-01-29 15:30:00,40.01,40.4,40.01,40.32,279200.0,33.5347,33.8616,33.5347,33.7946,279200.0
2013-01-30 09:30:00,40.25,40.42,39.96,39.96,62200.0,33.7359,33.8784,33.4928,33.4928,62200.0
2013-01-30 10:00:00,39.97,40.0,39.61,39.71,73300.0,33.5012,33.5264,33.1995,33.2833,73300.0
2013-01-30 10:30:00,39.71,39.75,39.53,39.63,127500.0,33.2833,33.3168,33.1324,33.2162,127500.0
2013-01-30 11:00:00,39.61,39.67,39.42,39.49,163400.0,33.1995,33.2498,33.0402,33.0989,163400.0
2013-01-30 11:30:00,39.46,39.66,39.46,39.61,110700.0,33.0737,33.2414,33.0737,33.1995,110700.0
2013-01-30 12:00:00,39.6,39.65,39.45,39.5,70300.0,33.1911,33.233,33.0654,33.1073,70300.0
2013-01-30 12:30:00,39.47,39.6,39.44,39.6,73100.0,33.0821,33.1911,33.057,33.1911,73100.0
2013-01-30 13:00:00,39.62,39.66,39.56,39.64,31400.0,33.2079,33.2414,33.1576,33.2246,31400.0
2013-01-30 13:30:00,39.66,39.79,39.56,39.79,105200.0,33.2414,33.3503,33.1576,33.3503,105200.0
2013-01-30 14:00:00,39.8,39.89,39.62,39.7,81800.0,33.3587,33.4342,33.2079,33.2749,81800.0
2013-01-30 14:30:00,39.68,39.77,39.53,39.55,128200.0,33.2581,33.3336,33.1324,33.1492,128200.0
2013-01-30 15:00:00,39.55,39.6,39.25,39.44,131500.0,33.1492,33.1911,32.8977,33.057,131500.0
2013-01-30 15:30:00,39.44,39.73,39.41,39.67,458800.0,33.057,33.3,33.0318,33.2498,458800.0
2013-01-31 09:30:00,39.46,39.57,39.02,39.34,97700.0,33.0737,33.1659,32.705,32.9732,97700.0
2013-01-31 10:00:00,39.37,39.37,39.13,39.16,84500.0,32.9983,32.9983,32.7972,32.8223,84500.0
2013-01-31 10:30:00,39.15,39.16,39.0,39.11,143700.0,32.8139,32.8223,32.6882,32.7804,143700.0
2013-01-31 11:00:00,39.1,39.18,38.97,39.07,100000.0,32.772,32.8391,32.663,32.7469,100000.0
2013-01-31 11:30:00,39.07,39.13,39.0,39.1,51500.0,32.7469,32.7972,32.6882,32.772,51500.0
2013-01-31 12:00:00,39.09,39.12,39.07,39.08,21800.0,32.7636,32.7888,32.7469,32.7552,21800.0
2013-01-31 12:30:00,39.08,39.3,39.08,39.27,64500.0,32.7552,32.9396,32.7552,32.9145,64500.0
2013-01-31 13:00:00,39.26,39.28,39.23,39.25,49500.0,32.9061,32.9229,32.881,32.8977,49500.0
2013-01-31 13:30:00,39.26,39.28,39.21,39.27,120800.0,32.9061,32.9229,32.8642,32.9145,120800.0
2013-01-31 14:00:00,39.27,39.38,39.25,39.38,51200.0,32.9145,33.0067,32.8977,33.0067,51200.0
2013-01-31 14:30:00,39.38,39.48,39.36,39.37,36300.0,33.0067,33.0905,32.9899,32.9983,36300.0
2013-01-31 15:00:00,39.37,39.42,39.23,39.33,126800.0,32.9983,33.0402,32.881,32.9648,126800.0
2013-01-31 15:30:00,39.32,39.39,38.95,39.19,316200.0,32.9564,33.0151,32.6463,32.8474,316200.0
2013-02-01 09:30:00,39.65,39.65,39.24,39.27,65700.0,33.233,33.233,32.8894,32.9145,65700.0
2013-02-01 10:00:00,39.29,39.79,39.26,39.76,60500.0,32.9313,33.3503,32.9061,33.3252,60500.0
2013-02-01 10:30:00,39.76,39.85,39.63,39.83,67400.0,33.3252,33.4006,33.2162,33.3839,67400.0
2013-02-01 11:00:00,39.87,39.87,39.66,39.7,28100.0,33.4174,33.4174,33.2414,33.2749,28100.0
2013-02-01 11:30:00,39.69,39.86,39.67,39.86,46100.0,33.2665,33.409,33.2498,33.409,46100.0
2013-02-01 12:00:00,39.83,39.88,39.81,39.85,33000.0,33.3839,33.4258,33.3671,33.4006,33000.0
2013-02-01 12:30:00,39.84,39.89,39.79,39.8,82600.0,33.3922,33.4342,33.3503,33.3587,82600.0
2013-02-01 13:00:00,39.79,39.79,39.56,39.68,70200.0,33.3503,33.3503,33.1576,33.2581,70200.0
2013-02-01 13:30:00,39.68,39.72,39.58,39.69,49700.0,33.2581,33.2917,33.1743,33.2665,49700.0
2013-02-01 14:00:00,39.72,39.73,39.65,39.66,37900.0,33.2917,33.3,33.233,33.2414,37900.0
2013-02-01 14:30:00,39.65,39.73,39.63,39.64,77100.0,33.233,33.3,33.2162,33.2246,77100.0
2013-02-01 15:00:00,39.64,39.74,39.54,39.54,94200.0,33.2246,33.3084,33.1408,33.1408,94200.0
2013-02-01 15:30:00,39.54,39.77,39.53,39.76,243300.0,33.1408,33.3336,33.1324,33.3252,243300.0
2013-02-04 09:30:00,39.25,39.46,39.14,39.38,50700.0,32.8977,33.0737,32.8055,33.0067,50700.0
2013-02-04 10:00:00,39.4,39.49,39.14,39.21,47600.0,33.0235,33.0989,32.8055,32.8642,47600.0
2013-02-04 10:30:00,39.22,39.25,39.07,39.22,94900.0,32.8726,32.8977,32.7469,32.8726,94900.0
2013-02-04 11:00:00,39.22,39.23,39.13,39.16,50100.0,32.8726,32.881,32.7972,32.8223,50100.0
2013-02-04 11:30:00,39.16,39.24,39.09,39.11,124500.0,32.8223,32.8894,32.7636,32.7804,124500.0
2013-02-04 12:00:00,39.08,39.14,38.91,39.1,54000.0,32.7552,32.8055,32.6128,32.772,54000.0
2013-02-04 12:30:00,39.1,39.23,39.1,39.13,27900.0,32.772,32.881,32.772,32.7972,27900.0
2013-02-04 13:00:00,39.13,39.25,39.09,39.17,36900.0,32.7972,32.8977,32.7636,32.8307,36900.0
2013-02-04 13:30:00,39.17,39.23,39.08,39.08,73700.0,32.8307,32.881,32.7552,32.7552,73700.0
2013-02-04 14:00:00,39.09,39.16,39.05,39.1,57900.0,32.7636,32.8223,32.7301,32.772,57900.0
2013-02-04 14:30:00,39.11,39.17,39.03,39.13,54700.0,32.7804,32.8307,32.7133,32.7972,54700.0
2013-02-04 15:00:00,39.14,39.33,39.12,39.25,66100.0,32.8055,32.9648,32.7888,32.8977,66100.0
2013-02-04 15:30:00,39.24,39.29,39.06,39.28,191600.0,32.8894,32.9313,32.7385,32.9229,191600.0
2013-02-05 09:30:00,39.62,39.74,39.34,39.73,49500.0,33.2079,33.3084,32.9732,33.3,49500.0
2013-02-05 10:00:00,39.69,39.88,39.65,39.75,48500.0,33.2665,33.4258,33.233,33.3168,48500.0
2013-02-05 10:30:00,39.79,39.87,39.74,39.77,32300.0,33.3503,33.4174,33.3084,33.3336,32300.0
2013-02-05 11:00:00,39.77,39.82,39.63,39.65,46200.0,33.3336,33.3755,33.2162,33.233,46200.0
2013-02-05 11:30:00,39.63,39.74,39.63,39.72,25700.0,33.2162,33.3084,33.2162,33.2917,25700.0
2013-02-05 12:00:00,39.74,39.74,39.61,39.71,32200.0,33.3084,33.3084,33.1995,33.2833,32200.0
2013-02-05 12:30:00,39.68,39.74,39.66,39.73,30600.0,33.2581,33.3084,33.2414,33.3,30600.0
2013-02-05 13:00:00,39.73,39.87,39.71,39.84,55300.0,33.3,33.4174,33.2833,33.3922,55300.0
2013-02-05 13:30:00,39.84,39.88,39.76,39.83,42900.0,33.3922,33.4258,33.3252,33.3839,42900.0
2013-02-05 14:00:00,39.83,39.87,39.73,39.73,33700.0,33.3839,33.4174,33.3,33.3,33700.0
2013-02-05 14:30:00,39.74,39.82,39.7,39.78,58000.0,33.3084,33.3755,33.2749,33.342,58000.0
2013-02-05 15:00:00,39.79,39.97,39.74,39.95,46400.0,33.3503,33.5012,33.3084,33.4844,46400.0
2013-02-05 15:30:00,39.95,39.95,39.66,39.91,141700.0,33.4844,33.4844,33.2414,33.4509,141700.0
2013-02-06 09:30:00,39.64,40.0,39.56,39.86,53300.0,33.2246,33.5264,33.1576,33.409,53300.0
2013-02-06 10:00:00,39.83,39.95,39.78,39.94,48500.0,33.3839,33.4844,33.342,33.4761,48500.0
2013-02-06 10:30:00,39.91,39.94,39.61,39.63,54400.0,33.4509,33.4761,33.1995,33.2162,54400.0
2013-02-06 11:00:00,39.67,39.83,39.56,39.8,37200.0,33.2498,33.3839,33.1576,33.3587,37200.0
2013-02-06 11:30:00,39.81,39.9,39.79,39.9,83300.0,33.3671,33.4425,33.3503,33.4425,83300.0
2013-02-06 12:00:00,39.9,39.9,39.8,39.88,29700.0,33.4425,33.4425,33.3587,33.4258,29700.0
2013-02-06 12:30:00,39.9,39.9,39.82,39.85,52700.0,33.4425,33.4425,33.3755,33.4006,52700.0
2013-02-06 13:00:00,39.86,39.9,39.73,39.77,33700.0,33.409,33.4425,33.3,33.3336,33700.0
2013-02-06 13:30:00,39.75,39.8,39.7,39.73,39500.0,33.3168,33.3587,33.2749,33.3,39500.0
2013-02-06 14:00:00,39.73,39.89,39.73,39.87,32900.0,33.3,33.4342,33.3,33.4174,32900.0
2013-02-06 14:30:00,39.87,39.94,39.84,39.94,44700.0,33.4174,33.4761,33.3922,33.4761,44700.0
2013-02-06 15:00:00,39.94,39.94,39.73,39.79,52800.0,33.4761,33.4761,33.3,33.3503,52800.0
2013-02-06 15:30:00,39.8,39.9,39.64,39.9,192400.0,33.3587,33.4425,33.2246,33.4425,192400.0
2013-02-07 09:30:00,40.0,40.09,39.66,39.84,79800.0,33.5264,33.6018,33.2414,33.3922,79800.0
2013-02-07 10:00:00,39.83,40.0,39.77,39.89,96000.0,33.3839,33.5264,33.3336,33.4342,96000.0
2013-02-07 10:30:00,39.87,39.97,39.79,39.93,149700.0,33.4174,33.5012,33.3503,33.4677,149700.0
2013-02-07 11:00:00,39.92,39.95,39.83,39.92,31500.0,33.4593,33.4844,33.3839,33.4593,31500.0
2013-02-07 11:30:00,39.88,39.91,39.35,39.64,79400.0,33.4258,33.4509,32.9815,33.2246,79400.0
2013-02-07 12:00:00,39.66,39.84,39.65,39.8,32400.0,33.2414,33.3922,33.233,33.3587,32400.0
2013-02-07 12:30:00,39.84,39.93,39.82,39.87,36600.0,33.3922,33.4677,33.3755,33.4174,36600.0
2013-02-07 13:00:00,39.86,39.92,39.83,39.9,34700.0,33.409,33.4593,33.3839,33.4425,34700.0
2013-02-07 13:30:00,39.89,39.99,39.86,39.96,29600.0,33.4342,33.518,33.409,33.4928,29600.0
2013-02-07 14:00:00,39.97,40.04,39.96,40.02,47700.0,33.5012,33.5599,33.4928,33.5431,47700.0
2013-02-07 14:30:00,40.01,40.02,39.81,39.91,102100.0,33.5347,33.5431,33.3671,33.4509,102100.0
2013-02-07 15:00:00,39.9,39.92,39.61,39.85,112500.0,33.4425,33.4593,33.1995,33.4006,112500.0
2013-02-07 15:30:00,39.85,39.98,39.75,39.98,223500.0,33.4006,33.5096,33.3168,33.5096,223500.0
2013-02-08 09:30:00,39.89,39.89,39.14,39.42,50800.0,33.4342,33.4342,32.8055,33.0402,50800.0
2013-02-08 10:00:00,39.41,39.46,39.06,39.12,135500.0,33.0318,33.0737,32.7385,32.7888,135500.0
2013-02-08 10:30:00,39.12,39.28,39.11,39.28,33000.0,32.7888,32.9229,32.7804,32.9229,33000.0
2013-02-08 11:00:00,39.31,39.42,39.25,39.42,22600.0,32.948,33.0402,32.8977,33.0402,22600.0
2013-02-08 11:30:00,39.41,39.42,39.27,39.38,57800.0,33.0318,33.0402,32.9145,33.0067,57800.0
2013-02-08 12:00:00,39.38,39.53,39.38,39.51,26300.0,33.0067,33.1324,33.0067,33.1157,26300.0
2013-02-08 12:30:00,39.5,39.51,39.39,39.5,22000.0,33.1073,33.1157,33.0151,33.1073,22000.0
2013-02-08 13:00:00,39.49,39.49,39.32,39.33,22800.0,33.0989,33.0989,32.9564,32.9648,22800.0
2013-02-08 13:30:00,39.35,39.48,39.32,39.42,16500.0,32.9815,33.0905,32.9564,33.0402,16500.0
2013-02-08 14:00:00,39.41,39.53,39.4,39.52,22600.0,33.0318,33.1324,33.0235,33.124,22600.0
2013-02-08 14:30:00,39.51,39.57,39.47,39.54,33200.0,33.1157,33.1659,33.0821,33.1408,33200.0
2013-02-08 15:00:00,39.53,39.67,39.49,39.67,47000.0,33.1324,33.2498,33.0989,33.2498,47000.0
2013-02-08 15:30:00,39.66,39.67,39.47,39.5,90800.0,33.2414,33.2498,33.0821,33.1073,90800.0
2013-02-11 09:30:00,39.24,39.24,38.68,39.03,62000.0,32.8894,32.8894,32.42,32.7133,62000.0
2013-02-11 10:00:00,39.05,39.15,38.82,39.1,36000.0,32.7301,32.8139,32.5373,32.772,36000.0
2013-02-11 10:30:00,39.11,39.28,39.05,39.23,28100.0,32.7804,32.9229,32.7301,32.881,28100.0
2013-02-11 11:00:00,39.24,39.44,39.23,39.25,47600.0,32.8894,33.057,32.881,32.8977,47600.0
2013-02-11 11:30:00,39.25,39.28,39.16,39.26,28200.0,32.8977,32.9229,32.8223,32.9061,28200.0
2013-02-11 12:00:00,39.24,39.37,39.13,39.35,37600.0,32.8894,32.9983,32.7972,32.9815,37600.0
2013-02-11 12:30:00,39.33,39.33,39.16,39.18,19800.0,32.9648,32.9648,32.8223,32.8391,19800.0
2013-02-11 13:00:00,39.18,39.3,39.13,39.25,44900.0,32.8391,32.9396,32.7972,32.8977,44900.0
2013-02-11 13:30:00,39.25,39.32,39.2,39.24,27700.0,32.8977,32.9564,32.8558,32.8894,27700.0
2013-02-11 14:00:00,39.24,39.28,39.2,39.22,26800.0,32.8894,32.9229,32.8558,32.8726,26800.0
2013-02-11 14:30:00,39.24,39.29,39.19,39.25,37200.0,32.8894,32.9313,32.8474,32.8977,37200.0
2013-02-11 15:00:00,39.26,39.33,39.25,39.33,51800.0,32.9061,32.9648,32.8977,32.9648,51800.0
2013-02-11 15:30:00,39.35,39.66,39.32,39.65,190500.0,32.9815,33.2414,32.9564,33.233,190500.0
2013-02-12 09:30:00,39.64,39.79,39.49,39.75,56400.0,33.2246,33.3503,33.0989,33.3168,56400.0
2013-02-12 10:00:00,39.76,39.96,39.74,39.84,42400.0,33.3252,33.4928,33.3084,33.3922,42400.0
2013-02-12 10:30:00,39.82,39.95,39.77,39.86,27900.0,33.3755,33.4844,33.3336,33.409,27900.0
2013-02-12 11:00:00,39.87,39.9,39.62,39.62,62900.0,33.4174,33.4425,33.2079,33.2079,62900.0
2013-02-12 11:30:00,39.64,39.64,39.43,39.49,35000.0,33.2246,33.2246,33.0486,33.0989,35000.0
2013-02-12 12:00:00,39.48,39.65,39.48,39.51,26800.0,33.0905,33.233,33.0905,33.1157,26800.0
2013-02-12 12:30:00,39.51,39.59,39.39,39.43,52200.0,33.1157,33.1827,33.0151,33.0486,52200.0
2013-02-12 13:00:00,39.41,39.49,39.37,39.39,52800.0,33.0318,33.0989,32.9983,33.0151,52800.0
2013-02-12 13:30:00,39.37,39.42,39.34,39.41,42000.0,32.9983,33.0402,32.9732,33.0318,42000.0
2013-02-12 14:00:00,39.42,39.5,39.41,39.5,35700.0,33.0402,33.1073,33.0318,33.1073,35700.0
2013-02-12 14:30:00,39.49,39.62,39.48,39.57,56700.0,33.0989,33.2079,33.0905,33.1659,56700.0
2013-02-12 15:00:00,39.6,39.63,39.46,39.51,80400.0,33.1911,33.2162,33.0737,33.1157,80400.0
2013-02-12 15:30:00,39.5,39.81,39.48,39.79,298800.0,33.1073,33.3671,33.0905,33.3503,298800.0
2013-02-13 09:30:00,39.85,39.97,39.72,39.97,55100.0,33.4006,33.5012,33.2917,33.5012,55100.0
2013-02-13 10:00:00,39.99,40.19,39.93,40.01,74800.0,33.518,33.6856,33.4677,33.5347,74800.0
2013-02-13 10:30:00,40.05,40.05,39.7,39.79,37400.0,33.5683,33.5683,33.2749,33.3503,37400.0
2013-02-13 11:00:00,39.78,39.79,39.42,39.57,48200.0,33.342,33.3503,33.0402,33.1659,48200.0
2013-02-13 11:30:00,39.55,39.55,39.28,39.35,46200.0,33.1492,33.1492,32.9229,32.9815,46200.0
2013-02-13 12:00:00,39.36,39.72,39.32,39.7,63400.0,32.9899,33.2917,32.9564,33.2749,63400.0
2013-02-13 12:30:00,39.71,39.73,39.61,39.67,84100.0,33.2833,33.3,33.1995,33.2498,84100.0
2013-02-13 13:00:00,39.68,39.76,39.64,39.76,42300.0,33.2581,33.3252,33.2246,33.3252,42300.0
2013-02-13 13:30:00,39.75,39.83,39.73,39.83,23400.0,33.3168,33.3839,33.3,33.3839,23400.0
2013-02-13 14:00:00,39.83,39.83,39.76,39.82,43400.0,33.3839,33.3839,33.3252,33.3755,43400.0
2013-02-13 14:30:00,39.81,39.82,39.55,39.58,34400.0,33.3671,33.3755,33.1492,33.1743,34400.0
2013-02-13 15:00:00,39.59,39.64,39.49,39.6,66200.0,33.1827,33.2246,33.0989,33.1911,66200.0
2013-02-13 15:30:00,39.6,39.85,39.55,39.84,182100.0,33.1911,33.4006,33.1492,33.3922,182100.0
2013-02-14 09:30:00,39.64,39.85,39.64,39.73,14100.0,33.2246,33.4006,33.2246,33.3,14100.0
2013-02-14 10:00:00,39.75,39.85,39.61,39.69,23800.0,33.3168,33.4006,33.1995,33.2665,23800.0
2013-02-14 10:30:00,39.71,39.78,39.7,39.71,14300.0,33.2833,33.342,33.2749,33.2833,14300.0
2013-02-14 11:00:00,39.72,39.76,39.71,39.72,41400.0,33.2917,33.3252,33.2833,33.2917,41400.0
2013-02-14 11:30:00,39.71,39.81,39.71,39.8,14200.0,33.2833,33.3671,33.2833,33.3587,14200.0
2013-02-14 12:00:00,39.79,39.83,39.77,39.82,11100.0,33.3503,33.3839,33.3336,33.3755,11100.0
2013-02-14 12:30:00,39.81,39.91,39.77,39.9,9000.0,33.3671,33.4509,33.3336,33.4425,9000.0
2013-02-14 13:00:00,39.9,39.95,39.84,39.84,13100.0,33.4425,33.4844,33.3922,33.3922,13100.0
2013-02-14 13:30:00,39.83,39.92,39.83,39.85,18500.0,33.3839,33.4593,33.3839,33.4006,18500.0
2013-02-14 14:00:00,39.85,39.91,39.83,39.85,58700.0,33.4006,33.4509,33.3839,33.4006,58700.0
2013-02-14 14:30:00,39.85,39.87,39.77,39.77,21500.0,33.4006,33.4174,33.3336,33.3336,21500.0
2013-02-14 15:00:00,39.8,39.85,39.73,39.77,27100.0,33.3587,33.4006,33.3,33.3336,27100.0
2013-02-14 15:30:00,39.79,40.03,39.79,40.02,266200.0,33.3503,33.5515,33.3503,33.5431,266200.0
2013-02-15 09:30:00,40.06,40.14,39.95,40.1,74500.0,33.5766,33.6437,33.4844,33.6102,74500.0
2013-02-15 10:00:00,40.1,40.1,39.84,39.89,61900.0,33.6102,33.6102,33.3922,33.4342,61900.0
2013-02-15 10:30:00,39.9,40.01,39.85,39.96,73800.0,33.4425,33.5347,33.4006,33.4928,73800.0
2013-02-15 11:00:00,39.96,40.0,39.84,39.87,141500.0,33.4928,33.5264,33.3922,33.4174,141500.0
2013-02-15 11:30:00,39.86,40.0,39.83,39.99,34300.0,33.409,33.5264,33.3839,33.518,34300.0
2013-02-15 12:00:00,39.98,39.99,39.69,39.77,200600.0,33.5096,33.518,33.2665,33.3336,200600.0
2013-02-15 12:30:00,39.8,39.87,39.79,39.85,77200.0,33.3587,33.4174,33.3503,33.4006,77200.0
2013-02-15 13:00:00,39.86,39.91,39.81,39.82,31600.0,33.409,33.4509,33.3671,33.3755,31600.0
2013-02-15 13:30:00,39.82,39.83,39.76,39.77,39200.0,33.3755,33.3839,33.3252,33.3336,39200.0
2013-02-15 14:00:00,39.78,39.8,39.57,39.58,37400.0,33.342,33.3587,33.1659,33.1743,37400.0
2013-02-15 14:30:00,39.57,39.64,39.43,39.52,65100.0,33.1659,33.2246,33.0486,33.124,65100.0
2013-02-15 15:00:00,39.52,39.58,39.44,39.47,55800.0,33.124,33.1743,33.057,33.0821,55800.0
2013-02-15 15:30:00,39.47,39.75,39.44,39.75,484900.0,33.0821,33.3168,33.057,33.3168,484900.0
2013-02-19 09:30:00,39.83,40.23,39.69,40.2,77800.0,33.3839,33.7191,33.2665,33.694,77800.0
2013-02-19 10:00:00,40.19,40.21,39.91,39.96,41200.0,33.6856,33.7024,33.4509,33.4928,41200.0
2013-02-19 10:30:00,39.95,40.08,39.93,40.04,27800.0,33.4844,33.5934,33.4677,33.5599,27800.0
2013-02-19 11:00:00,40.03,40.12,40.03,40.11,33500.0,33.5515,33.6269,33.5515,33.6185,33500.0
2013-02-19 11:30:00,40.13,40.14,40.0,40.06,37200.0,33.6353,33.6437,33.5264,33.5766,37200.0
2013-02-19 12:00:00,40.05,40.06,39.81,39.81,27300.0,33.5683,33.5766,33.3671,33.3671,27300.0
2013-02-19 12:30:00,39.81,39.84,39.64,39.82,91900.0,33.3671,33.3922,33.2246,33.3755,91900.0
2013-02-19 13:00:00,39.83,39.89,39.82,39.87,54500.0,33.3839,33.4342,33.3755,33.4174,54500.0
2013-02-19 13:30:00,39.88,40.02,39.86,39.96,31500.0,33.4258,33.5431,33.409,33.4928,31500.0
2013-02-19 14:00:00,39.96,40.3,39.96,40.28,76700.0,33.4928,33.7778,33.4928,33.761,76700.0
2013-02-19 14:30:00,40.28,40.31,40.19,40.22,75000.0,33.761,33.7862,33.6856,33.7107,75000.0
2013-02-19 15:00:00,40.21,40.38,40.21,40.38,100300.0,33.7024,33.8449,33.7024,33.8449,100300.0
2013-02-19 15:30:00,40.37,40.59,40.34,40.56,367900.0,33.8365,34.0209,33.8113,33.9957,367900.0
2013-02-20 09:30:00,40.56,40.56,39.62,39.7,89400.0,33.9957,33.9957,33.2079,33.2749,89400.0
2013-02-20 10:00:00,39.67,39.91,39.63,39.86,88100.0,33.2498,33.4509,33.2162,33.409,88100.0
2013-02-20 10:30:00,39.85,39.91,39.82,39.87,114400.0,33.4006,33.4509,33.3755,33.4174,114400.0
2013-02-20 11:00:00,39.87,39.89,39.62,39.65,195100.0,33.4174,33.4342,33.2079,33.233,195100.0
2013-02-20 11:30:00,39.65,39.69,39.29,39.45,193800.0,33.233,33.2665,32.9313,33.0654,193800.0
2013-02-20 12:00:00,39.43,39.61,39.41,39.6,35900.0,33.0486,33.1995,33.0318,33.1911,35900.0
2013-02-20 12:30:00,39.6,39.68,39.57,39.65,46000.0,33.1911,33.2581,33.1659,33.233,46000.0
2013-02-20 13:00:00,39.65,39.78,39.63,39.75,73700.0,33.233,33.342,33.2162,33.3168,73700.0
2013-02-20 13:30:00,39.75,39.77,39.65,39.76,90500.0,33.3168,33.3336,33.233,33.3252,90500.0
2013-02-20 14:00:00,39.75,39.87,39.7,39.87,82900.0,33.3168,33.4174,33.2749,33.4174,82900.0
2013-02-20 14:30:00,39.85,39.9,39.73,39.8,97000.0,33.4006,33.4425,33.3,33.3587,97000.0
2013-02-20 15:00:00,39.8,39.81,39.59,39.68,186700.0,33.3587,33.3671,33.1827,33.2581,186700.0
2013-02-20 15:30:00,39.68,39.69,39.03,39.26,350800.0,33.2581,33.2665,32.7133,32.9061,350800.0
2013-02-21 09:30:00,39.07,39.13,38.55,38.58,190500.0,32.7469,32.7972,32.311,32.3362,190500.0
2013-02-21 10:00:00,38.52,38.73,38.32,38.72,61800.0,32.2859,32.4619,32.1182,32.4535,61800.0
2013-02-21 10:30:00,38.7,38.77,38.51,38.57,44500.0,32.4367,32.4954,32.2775,32.3278,44500.0
2013-02-21 11:00:00,38.58,38.7,38.51,38.58,68500.0,32.3362,32.4367,32.2775,32.3362,68500.0
2013-02-21 11:30:00,38.53,38.62,38.53,38.55,49500.0,32.2943,32.3697,32.2943,32.311,49500.0
2013-02-21 12:00:00,38.55,38.57,38.4,38.55,84400.0,32.311,32.3278,32.1853,32.311,84400.0
2013-02-21 12:30:00,38.55,38.59,38.53,38.56,59600.0,32.311,32.3445,32.2943,32.3194,59600.0
2013-02-21 13:00:00,38.59,38.63,38.54,38.55,15400.0,32.3445,32.3781,32.3026,32.311,15400.0
2013-02-21 13:30:00,38.55,38.57,38.44,38.51,100200.0,32.311,32.3278,32.2188,32.2775,100200.0
2013-02-21 14:00:00,38.54,38.55,38.42,38.48,87000.0,32.3026,32.311,32.2021,32.2524,87000.0
2013-02-21 14:30:00,38.48,38.53,38.39,38.53,48400.0,32.2524,32.2943,32.1769,32.2943,48400.0
2013-02-21 15:00:00,38.54,38.83,38.49,38.81,80300.0,32.3026,32.5457,32.2607,32.5289,80300.0
2013-02-21 15:30:00,38.81,38.84,38.58,38.84,207400.0,32.5289,32.5541,32.3362,32.5541,207400.0
2013-02-22 09:30:00,39.09,39.38,39.06,39.25,120800.0,32.7636,33.0067,32.7385,32.8977,120800.0
2013-02-22 10:00:00,39.25,39.42,39.24,39.25,37200.0,32.8977,33.0402,32.8894,32.8977,37200.0
2013-02-22 10:30:00,39.25,39.43,39.25,39.31,27500.0,32.8977,33.0486,32.8977,32.948,27500.0
2013-02-22 11:00:00,39.31,39.33,39.25,39.3,44400.0,32.948,32.9648,32.8977,32.9396,44400.0
2013-02-22 11:30:00,39.31,39.44,39.3,39.43,64400.0,32.948,33.057,32.9396,33.0486,64400.0
2013-02-22 12:00:00,39.42,39.58,39.4,39.52,116900.0,33.0402,33.1743,33.0235,33.124,116900.0
2013-02-22 12:30:00,39.5,39.64,39.49,39.59,35600.0,33.1073,33.2246,33.0989,33.1827,35600.0
2013-02-22 13:00:00,39.55,39.57,39.42,39.44,20500.0,33.1492,33.1659,33.0402,33.057,20500.0
2013-02-22 13:30:00,39.45,39.5,39.43,39.44,44300.0,33.0654,33.1073,33.0486,33.057,44300.0
2013-02-22 14:00:00,39.44,39.47,39.3,39.45,72600.0,33.057,33.0821,32.9396,33.0654,72600.0
2013-02-22 14:30:00,39.45,39.48,39.35,39.37,57500.0,33.0654,33.0905,32.9815,32.9983,57500.0
2013-02-22 15:00:00,39.37,39.38,39.01,39.06,161800.0,32.9983,33.0067,32.6966,32.7385,161800.0
2013-02-22 15:30:00,39.06,39.21,39.02,39.15,182300.0,32.7385,32.8642,32.705,32.8139,182300.0
2013-02-25 09:30:00,39.42,39.43,39.01,39.15,72500.0,33.0402,33.0486,32.6966,32.8139,72500.0
2013-02-25 10:00:00,39.16,39.31,39.12,39.16,59900.0,32.8223,32.948,32.7888,32.8223,59900.0
2013-02-25 10:30:00,39.16,39.19,39.01,39.09,54000.0,32.8223,32.8474,32.6966,32.7636,54000.0
2013-02-25 11:00:00,39.07,39.2,39.06,39.13,38800.0,32.7469,32.8558,32.7385,32.7972,38800.0
2013-02-25 11:30:00,39.13,39.17,38.9,38.96,89200.0,32.7972,32.8307,32.6044,32.6547,89200.0
2013-02-25 12:00:00,38.95,39.08,38.88,39.07,58300.0,32.6463,32.7552,32.5876,32.7469,58300.0
2013-02-25 12:30:00,39.07,39.14,39.0,39.12,19000.0,32.7469,32.8055,32.6882,32.7888,19000.0
2013-02-25 13:00:00,39.11,39.22,39.11,39.15,43800.0,32.7804,32.8726,32.7804,32.8139,43800.0
2013-02-25 13:30:00,39.16,39.17,38.84,38.88,65300.0,32.8223,32.8307,32.5541,32.5876,65300.0
2013-02-25 14:00:00,38.86,38.94,38.73,38.88,159700.0,32.5709,32.6379,32.4619,32.5876,159700.0
2013-02-25 14:30:00,38.86,38.93,38.76,38.83,53600.0,32.5709,32.6295,32.487,32.5457,53600.0
2013-02-25 15:00:00,38.84,38.88,38.43,38.51,80600.0,32.5541,32.5876,32.2104,32.2775,80600.0
2013-02-25 15:30:00,38.51,38.52,38.09,38.35,338100.0,32.2775,32.2859,31.9255,32.1434,338100.0
2013-02-26 09:30:00,38.37,38.46,37.46,37.63,153400.0,32.1602,32.2356,31.3974,31.5399,153400.0
2013-02-26 10:00:00,37.66,38.13,37.66,37.82,112700.0,31.5651,31.959,31.5651,31.6992,112700.0
2013-02-26 10:30:00,37.78,38.14,37.76,38.05,86000.0,31.6656,31.9674,31.6489,31.8919,86000.0
2013-02-26 11:00:00,38.04,38.24,37.97,38.13,24700.0,31.8836,32.0512,31.8249,31.959,24700.0
2013-02-26 11:30:00,38.14,38.18,37.96,38.04,29000.0,31.9674,32.0009,31.8165,31.8836,29000.0
2013-02-26 12:00:00,38.0,38.34,38.0,38.34,46100.0,31.85,32.135,31.85,32.135,46100.0
2013-02-26 12:30:00,38.33,38.51,38.32,38.49,39900.0,32.1266,32.2775,32.1182,32.2607,39900.0
2013-02-26 13:00:00,38.48,38.55,38.46,38.5,35600.0,32.2524,32.311,32.2356,32.2691,35600.0
2013-02-26 13:30:00,38.51,38.69,38.51,38.56,28000.0,32.2775,32.4284,32.2775,32.3194,28000.0
2013-02-26 14:00:00,38.56,38.74,38.54,38.73,23500.0,32.3194,32.4703,32.3026,32.4619,23500.0
2013-02-26 14:30:00,38.73,38.79,38.57,38.63,21000.0,32.4619,32.5122,32.3278,32.3781,21000.0
2013-02-26 15:00:00,38.62,38.7,38.53,38.59,51600.0,32.3697,32.4367,32.2943,32.3445,51600.0
2013-02-26 15:30:00,38.6,38.72,38.53,38.67,157600.0,32.3529,32.4535,32.2943,32.4116,157600.0
2013-02-27 09:30:00,38.66,39.01,38.66,38.81,20100.0,32.4032,32.6966,32.4032,32.5289,20100.0
2013-02-27 10:00:00,38.86,38.95,38.64,38.76,95500.0,32.5709,32.6463,32.3865,32.487,95500.0
2013-02-27 10:30:00,38.73,38.8,38.35,38.52,71600.0,32.4619,32.5206,32.1434,32.2859,71600.0
2013-02-27 11:00:00,38.52,38.74,38.47,38.69,55700.0,32.2859,32.4703,32.244,32.4284,55700.0
2013-02-27 11:30:00,38.75,38.94,38.69,38.91,47600.0,32.4787,32.6379,32.4284,32.6128,47600.0
2013-02-27 12:00:00,38.9,38.96,38.76,38.79,48800.0,32.6044,32.6547,32.487,32.5122,48800.0
2013-02-27 12:30:00,38.79,38.87,38.68,38.76,38500.0,32.5122,32.5792,32.42,32.487,38500.0
2013-02-27 13:00:00,38.76,38.82,38.64,38.81,43000.0,32.487,32.5373,32.3865,32.5289,43000.0
2013-02-27 13:30:00,38.82,38.88,38.76,38.76,35400.0,32.5373,32.5876,32.487,32.487,35400.0
2013-02-27 14:00:00,38.77,38.89,38.73,38.83,47700.0,32.4954,32.596,32.4619,32.5457,47700.0
2013-02-27 14:30:00,38.85,38.98,38.8,38.98,49900.0,32.5625,32.6714,32.5206,32.6714,49900.0
2013-02-27 15:00:00,38.98,39.01,38.83,38.92,69800.0,32.6714,32.6966,32.5457,32.6211,69800.0
2013-02-27 15:30:00,38.92,39.02,38.76,38.78,157300.0,32.6211,32.705,32.487,32.5038,157300.0
2013-02-28 09:30:00,38.8,39.06,38.66,38.98,28600.0,32.5206,32.7385,32.4032,32.6714,28600.0
2013-02-28 10:00:00,38.95,39.0,38.72,38.99,44100.0,32.6463,32.6882,32.4535,32.6798,44100.0
2013-02-28 10:30:00,38.94,38.94,38.71,38.74,16000.0,32.6379,32.6379,32.4451,32.4703,16000.0
2013-02-28 11:00:00,38.73,38.85,38.73,38.81,14500.0,32.4619,32.5625,32.4619,32.5289,14500.0
2013-02-28 11:30:00,38.8,38.8,38.68,38.74,21700.0,32.5206,32.5206,32.42,32.4703,21700.0
2013-02-28 12:00:00,38.74,38.76,38.58,38.67,21800.0,32.4703,32.487,32.3362,32.4116,21800.0
2013-02-28 12:30:00,38.69,38.8,38.68,38.76,16200.0,32.4284,32.5206,32.42,32.487,16200.0
2013-02-28 13:00:00,38.76,38.9,38.69,38.85,20400.0,32.487,32.6044,32.4284,32.5625,20400.0
2013-02-28 13:30:00,38.86,38.88,38.76,38.82,26800.0,32.5709,32.5876,32.487,32.5373,26800.0
2013-02-28 14:00:00,38.81,38.91,38.81,38.87,24000.0,32.5289,32.6128,32.5289,32.5792,24000.0
2013-02-28 14:30:00,38.88,38.9,38.65,38.66,34200.0,32.5876,32.6044,32.3948,32.4032,34200.0
2013-02-28 15:00:00,38.65,38.67,38.44,38.52,59500.0,32.3948,32.4116,32.2188,32.2859,59500.0
2013-02-28 15:30:00,38.5,38.59,38.36,38.55,241500.0,32.2691,32.3445,32.1518,32.311,241500.0
2013-03-01 09:30:00,38.28,38.28,37.46,37.79,66400.0,32.0847,32.0847,31.3974,31.674,66400.0
2013-03-01 10:00:00,37.8,38.01,37.57,37.8,88000.0,31.6824,31.8584,31.4896,31.6824,88000.0
2013-03-01 10:30:00,37.8,38.02,37.79,37.96,104500.0,31.6824,31.8668,31.674,31.8165,104500.0
2013-03-01 11:00:00,37.98,38.05,37.71,37.75,59100.0,31.8333,31.8919,31.607,31.6405,59100.0
2013-03-01 11:30:00,37.77,37.83,37.59,37.83,41100.0,31.6573,31.7075,31.5064,31.7075,41100.0
2013-03-01 12:00:00,37.84,37.99,37.84,37.96,27100.0,31.7159,31.8417,31.7159,31.8165,27100.0
2013-03-01 12:30:00,37.97,38.03,37.88,37.98,18300.0,31.8249,31.8752,31.7495,31.8333,18300.0
2013-03-01 13:00:00,38.01,38.03,37.85,37.86,59000.0,31.8584,31.8752,31.7243,31.7327,59000.0
2013-03-01 13:30:00,37.86,37.88,37.73,37.88,24300.0,31.7327,31.7495,31.6237,31.7495,24300.0
2013-03-01 14:00:00,37.9,37.98,37.8,37.84,32100.0,31.7662,31.8333,31.6824,31.7159,32100.0
2013-03-01 14:30:00,37.85,37.93,37.66,37.75,64700.0,31.7243,31.7914,31.5651,31.6405,64700.0
2013-03-01 15:00:00,37.74,37.89,37.69,37.84,92100.0,31.6321,31.7578,31.5902,31.7159,92100.0
2013-03-01 15:30:00,37.85,38.17,37.78,38.15,216100.0,31.7243,31.9925,31.6656,31.9758,216100.0
2013-03-04 09:30:00,37.94,37.94,37.59,37.9,30200.0,31.7997,31.7997,31.5064,31.7662,30200.0
2013-03-04 10:00:00,37.9,38.04,37.77,37.88,93200.0,31.7662,31.8836,31.6573,31.7495,93200.0
2013-03-04 10:30:00,37.87,37.92,37.72,37.73,23000.0,31.7411,31.783,31.6153,31.6237,23000.0
2013-03-04 11:00:00,37.74,37.75,37.61,37.68,35600.0,31.6321,31.6405,31.5232,31.5818,35600.0
2013-03-04 11:30:00,37.65,37.71,37.52,37.52,26000.0,31.5567,31.607,31.4477,31.4477,26000.0
2013-03-04 12:00:00,37.51,37.53,37.21,37.25,21100.0,31.4393,31.4561,31.1879,31.2214,21100.0
2013-03-04 12:30:00,37.25,37.27,37.05,37.23,27800.0,31.2214,31.2382,31.0538,31.2047,27800.0
2013-03-04 13:00:00,37.23,37.33,37.11,37.27,47500.0,31.2047,31.2885,31.1041,31.2382,47500.0
2013-03-04 13:30:00,37.29,37.39,37.27,37.35,18800.0,31.2549,31.3388,31.2382,31.3052,18800.0
2013-03-04 14:00:00,37.35,37.43,37.22,37.39,34600.0,31.3052,31.3723,31.1963,31.3388,34600.0
2013-03-04 14:30:00,37.38,37.56,37.33,37.56,30500.0,31.3304,31.4812,31.2885,31.4812,30500.0
2013-03-04 15:00:00,37.53,37.54,37.27,37.36,55300.0,31.4561,31.4645,31.2382,31.3136,55300.0
2013-03-04 15:30:00,37.36,37.57,37.36,37.48,118200.0,31.3136,31.4896,31.3136,31.4142,118200.0
2013-03-05 09:30:00,37.81,39.0,37.81,38.73,93800.0,31.6908,32.6882,31.6908,32.4619,93800.0
2013-03-05 10:00:00,38.76,38.94,38.59,38.94,83600.0,32.487,32.6379,32.3445,32.6379,83600.0
2013-03-05 10:30:00,38.89,39.18,38.81,39.14,58500.0,32.596,32.8391,32.5289,32.8055,58500.0
2013-03-05 11:00:00,39.1,39.31,39.08,39.24,44600.0,32.772,32.948,32.7552,32.8894,44600.0
2013-03-05 11:30:00,39.28,39.62,39.19,39.58,87100.0,32.9229,33.2079,32.8474,33.1743,87100.0
2013-03-05 12:00:00,39.59,39.69,39.4,39.42,59400.0,33.1827,33.2665,33.0235,33.0402,59400.0
2013-03-05 12:30:00,39.4,39.44,39.36,39.4,19200.0,33.0235,33.057,32.9899,33.0235,19200.0
2013-03-05 13:00:00,39.4,39.41,39.29,39.32,35300.0,33.0235,33.0318,32.9313,32.9564,35300.0
2013-03-05 13:30:00,39.33,39.39,39.1,39.15,27000.0,32.9648,33.0151,32.772,32.8139,27000.0
2013-03-05 14:00:00,39.15,39.31,39.15,39.19,27100.0,32.8139,32.948,32.8139,32.8474,27100.0
2013-03-05 14:30:00,39.2,39.33,39.17,39.22,29600.0,32.8558,32.9648,32.8307,32.8726,29600.0
2013-03-05 15:00:00,39.23,39.24,39.09,39.17,44400.0,32.881,32.8894,32.7636,32.8307,44400.0
2013-03-05 15:30:00,39.18,39.28,39.13,39.23,148900.0,32.8391,32.9229,32.7972,32.881,148900.0
2013-03-06 09:30:00,39.44,39.5,39.16,39.36,55000.0,33.057,33.1073,32.8223,32.9899,55000.0
2013-03-06 10:00:00,39.3,39.35,39.1,39.11,20200.0,32.9396,32.9815,32.772,32.7804,20200.0
2013-03-06 10:30:00,39.06,39.08,38.71,38.71,38700.0,32.7385,32.7552,32.4451,32.4451,38700.0
2013-03-06 11:00:00,38.73,38.76,38.59,38.69,31700.0,32.4619,32.487,32.3445,32.4284,31700.0
2013-03-06 11:30:00,38.7,38.77,38.57,38.64,28600.0,32.4367,32.4954,32.3278,32.3865,28600.0
2013-03-06 12:00:00,38.64,38.64,38.45,38.55,20100.0,32.3865,32.3865,32.2272,32.311,20100.0
2013-03-06 12:30:00,38.51,38.69,38.51,38.65,22300.0,32.2775,32.4284,32.2775,32.3948,22300.0
2013-03-06 13:00:00,38.66,38.71,38.61,38.67,19900.0,32.4032,32.4451,32.3613,32.4116,19900.0
2013-03-06 13:30:00,38.68,38.69,38.62,38.66,23400.0,32.42,32.4284,32.3697,32.4032,23400.0
2013-03-06 14:00:00,38.67,38.69,38.6,38.64,69200.0,32.4116,32.4284,32.3529,32.3865,69200.0
2013-03-06 14:30:00,38.65,38.7,38.64,38.69,54400.0,32.3948,32.4367,32.3865,32.4284,54400.0
2013-03-06 15:00:00,38.7,38.81,38.68,38.75,32100.0,32.4367,32.5289,32.42,32.4787,32100.0
2013-03-06 15:30:00,38.73,38.78,38.64,38.67,213900.0,32.4619,32.5038,32.3865,32.4116,213900.0
2013-03-07 09:30:00,38.78,39.07,38.62,38.82,83200.0,32.5038,32.7469,32.3697,32.5373,83200.0
2013-03-07 10:00:00,38.85,39.14,38.81,39.02,48400.0,32.5625,32.8055,32.5289,32.705,48400.0
2013-03-07 10:30:00,39.05,39.26,39.05,39.24,36000.0,32.7301,32.9061,32.7301,32.8894,36000.0
2013-03-07 11:00:00,39.24,39.56,39.15,39.54,94400.0,32.8894,33.1576,32.8139,33.1408,94400.0
2013-03-07 11:30:00,39.55,39.71,39.54,39.57,36000.0,33.1492,33.2833,33.1408,33.1659,36000.0
2013-03-07 12:00:00,39.59,39.72,39.54,39.72,25600.0,33.1827,33.2917,33.1408,33.2917,25600.0
2013-03-07 12:30:00,39.72,39.74,39.54,39.66,10700.0,33.2917,33.3084,33.1408,33.2414,10700.0
2013-03-07 13:00:00,39.62,39.64,39.47,39.47,12200.0,33.2079,33.2246,33.0821,33.0821,12200.0
2013-03-07 13:30:00,39.46,39.49,39.39,39.47,16300.0,33.0737,33.0989,33.0151,33.0821,16300.0
2013-03-07 14:00:00,39.48,39.49,39.29,39.41,21400.0,33.0905,33.0989,32.9313,33.0318,21400.0
2013-03-07 14:30:00,39.41,39.44,39.4,39.41,26100.0,33.0318,33.057,33.0235,33.0318,26100.0
2013-03-07 15:00:00,39.41,39.44,39.37,39.38,51500.0,33.0318,33.057,32.9983,33.0067,51500.0
2013-03-07 15:30:00,39.37,39.62,39.32,39.62,152000.0,32.9983,33.2079,32.9564,33.2079,152000.0
2013-03-08 09:30:00,39.98,40.1,39.81,39.9,53400.0,33.5096,33.6102,33.3671,33.4425,53400.0
2013-03-08 10:00:00,39.85,39.88,39.46,39.54,18300.0,33.4006,33.4258,33.0737,33.1408,18300.0
2013-03-08 10:30:00,39.55,39.84,39.53,39.77,22600.0,33.1492,33.3922,33.1324,33.3336,22600.0
2013-03-08 11:00:00,39.76,39.77,39.59,39.65,23800.0,33.3252,33.3336,33.1827,33.233,23800.0
2013-03-08 11:30:00,39.63,39.79,39.63,39.71,30300.0,33.2162,33.3503,33.2162,33.2833,30300.0
2013-03-08 12:00:00,39.7,39.73,39.64,39.65,29900.0,33.2749,33.3,33.2246,33.233,29900.0
2013-03-08 12:30:00,39.64,39.73,39.53,39.7,24600.0,33.2246,33.3,33.1324,33.2749,24600.0
2013-03-08 13:00:00,39.71,39.75,39.68,39.7,25900.0,33.2833,33.3168,33.2581,33.2749,25900.0
2013-03-08 13:30:00,39.71,39.74,39.66,39.7,29800.0,33.2833,33.3084,33.2414,33.2749,29800.0
2013-03-08 14:00:00,39.7,39.72,39.66,39.7,24100.0,33.2749,33.2917,33.2414,33.2749,24100.0
2013-03-08 14:30:00,39.71,39.71,39.66,39.69,29500.0,33.2833,33.2833,33.2414,33.2665,29500.0
2013-03-08 15:00:00,39.7,39.85,39.69,39.78,34000.0,33.2749,33.4006,33.2665,33.342,34000.0
2013-03-08 15:30:00,39.78,39.9,39.7,39.89,140900.0,33.342,33.4425,33.2749,33.4342,140900.0
2013-03-11 09:30:00,39.74,39.74,39.34,39.45,22300.0,33.3084,33.3084,32.9732,33.0654,22300.0
2013-03-11 10:00:00,39.47,39.53,39.44,39.52,29200.0,33.0821,33.1324,33.057,33.124,29200.0
2013-03-11 10:30:00,39.49,39.58,39.46,39.48,82800.0,33.0989,33.1743,33.0737,33.0905,82800.0
2013-03-11 11:00:00,39.46,39.46,39.28,39.37,194800.0,33.0737,33.0737,32.9229,32.9983,194800.0
2013-03-11 11:30:00,39.39,39.56,39.39,39.56,10100.0,33.0151,33.1576,33.0151,33.1576,10100.0
2013-03-11 12:00:00,39.56,39.62,39.49,39.49,12700.0,33.1576,33.2079,33.0989,33.0989,12700.0
2013-03-11 12:30:00,39.49,39.51,39.42,39.49,24400.0,33.0989,33.1157,33.0402,33.0989,24400.0
2013-03-11 13:00:00,39.5,39.71,39.48,39.64,12100.0,33.1073,33.2833,33.0905,33.2246,12100.0
2013-03-11 13:30:00,39.64,39.7,39.62,39.69,11800.0,33.2246,33.2749,33.2079,33.2665,11800.0
2013-03-11 14:00:00,39.69,39.75,39.63,39.73,31200.0,33.2665,33.3168,33.2162,33.3,31200.0
2013-03-11 14:30:00,39.73,39.82,39.66,39.75,31100.0,33.3,33.3755,33.2414,33.3168,31100.0
2013-03-11 15:00:00,39.77,39.77,39.61,39.64,23100.0,33.3336,33.3336,33.1995,33.2246,23100.0
2013-03-11 15:30:00,39.64,39.93,39.61,39.92,154200.0,33.2246,33.4677,33.1995,33.4593,154200.0
2013-03-12 09:30:00,39.77,39.83,39.65,39.82,41000.0,33.3336,33.3839,33.233,33.3755,41000.0
2013-03-12 10:00:00,39.8,39.86,39.59,39.59,16900.0,33.3587,33.409,33.1827,33.1827,16900.0
2013-03-12 10:30:00,39.57,39.58,39.41,39.51,21300.0,33.1659,33.1743,33.0318,33.1157,21300.0
2013-03-12 11:00:00,39.52,39.52,39.23,39.27,23800.0,33.124,33.124,32.881,32.9145,23800.0
2013-03-12 11:30:00,39.29,39.48,39.28,39.44,45800.0,32.9313,33.0905,32.9229,33.057,45800.0
2013-03-12 12:00:00,39.44,39.46,39.34,39.4,21800.0,33.057,33.0737,32.9732,33.0235,21800.0
2013-03-12 12:30:00,39.4,39.43,39.36,39.4,11900.0,33.0235,33.0486,32.9899,33.0235,11900.0
2013-03-12 13:00:00,39.4,39.5,39.33,39.49,20700.0,33.0235,33.1073,32.9648,33.0989,20700.0
2013-03-12 13:30:00,39.49,39.51,39.4,39.42,14400.0,33.0989,33.1157,33.0235,33.0402,14400.0
2013-03-12 14:00:00,39.42,39.51,39.4,39.41,50700.0,33.0402,33.1157,33.0235,33.0318,50700.0
2013-03-12 14:30:00,39.41,39.54,39.4,39.48,17500.0,33.0318,33.1408,33.0235,33.0905,17500.0
2013-03-12 15:00:00,39.49,39.6,39.46,39.55,39500.0,33.0989,33.1911,33.0737,33.1492,39500.0
2013-03-12 15:30:00,39.54,39.84,39.52,39.83,202200.0,33.1408,33.3922,33.124,33.3839,202200.0
2013-03-13 09:30:00,39.75,39.88,39.5,39.54,30500.0,33.3168,33.4258,33.1073,33.1408,30500.0
2013-03-13 10:00:00,39.6,39.87,39.6,39.85,45600.0,33.1911,33.4174,33.1911,33.4006,45600.0
2013-03-13 10:30:00,39.85,40.09,39.83,40.07,39000.0,33.4006,33.6018,33.3839,33.585,39000.0
2013-03-13 11:00:00,40.09,40.42,40.08,40.4,72100.0,33.6018,33.8784,33.5934,33.8616,72100.0
2013-03-13 11:30:00,40.41,40.51,40.37,40.49,126400.0,33.87,33.9538,33.8365,33.937,126400.0
2013-03-13 12:00:00,40.49,40.49,40.31,40.37,51900.0,33.937,33.937,33.7862,33.8365,51900.0
2013-03-13 12:30:00,40.33,40.48,40.29,40.4,39000.0,33.8029,33.9287,33.7694,33.8616,39000.0
2013-03-13 13:00:00,40.36,40.64,40.35,40.63,79100.0,33.8281,34.0628,33.8197,34.0544,79100.0
2013-03-13 13:30:00,40.63,40.72,40.43,40.53,58600.0,34.0544,34.1298,33.8868,33.9706,58600.0
2013-03-13 14:00:00,40.54,40.56,40.49,40.49,47600.0,33.979,33.9957,33.937,33.937,47600.0
2013-03-13 14:30:00,40.5,40.52,40.46,40.48,43400.0,33.9454,33.9622,33.9119,33.9287,43400.0
2013-03-13 15:00:00,40.48,40.5,40.21,40.24,57400.0,33.9287,33.9454,33.7024,33.7275,57400.0
2013-03-13 15:30:00,40.24,40.73,40.22,40.61,296600.0,33.7275,34.1382,33.7107,34.0376,296600.0
2013-03-14 09:30:00,40.63,40.63,40.23,40.45,58300.0,34.0544,34.0544,33.7191,33.9035,58300.0
2013-03-14 10:00:00,40.45,40.75,40.44,40.67,45400.0,33.9035,34.155,33.8951,34.0879,45400.0
2013-03-14 10:30:00,40.67,40.78,40.64,40.76,58400.0,34.0879,34.1801,34.0628,34.1634,58400.0
2013-03-14 11:00:00,40.77,40.89,40.76,40.86,61000.0,34.1717,34.2723,34.1634,34.2472,61000.0
2013-03-14 11:30:00,40.87,40.92,40.82,40.83,38300.0,34.2556,34.2975,34.2136,34.222,38300.0
2013-03-14 12:00:00,40.83,40.87,40.63,40.66,25700.0,34.222,34.2556,34.0544,34.0795,25700.0
2013-03-14 12:30:00,40.67,40.71,40.53,40.54,19900.0,34.0879,34.1214,33.9706,33.979,19900.0
2013-03-14 13:00:00,40.54,40.9,40.54,40.72,58200.0,33.979,34.2807,33.979,34.1298,58200.0
2013-03-14 13:30:00,40.75,40.75,40.62,40.72,27700.0,34.155,34.155,34.046,34.1298,27700.0
2013-03-14 14:00:00,40.73,40.8,40.7,40.77,32700.0,34.1382,34.1969,34.1131,34.1717,32700.0
2013-03-14 14:30:00,40.79,40.81,40.7,40.73,51900.0,34.1885,34.2053,34.1131,34.1382,51900.0
2013-03-14 15:00:00,40.73,40.77,40.63,40.65,77400.0,34.1382,34.1717,34.0544,34.0712,77400.0
2013-03-14 15:30:00,40.65,40.89,40.65,40.89,262400.0,34.0712,34.2723,34.0712,34.2723,262400.0
2013-03-15 09:30:00,40.78,40.81,40.47,40.49,113500.0,34.1801,34.2053,33.9203,33.937,113500.0
2013-03-15 10:00:00,40.44,40.55,40.35,40.5,52700.0,33.8951,33.9873,33.8197,33.9454,52700.0
2013-03-15 10:30:00,40.51,40.56,40.48,40.53,67200.0,33.9538,33.9957,33.9287,33.9706,67200.0
2013-03-15 11:00:00,40.51,40.66,40.46,40.63,57400.0,33.9538,34.0795,33.9119,34.0544,57400.0
2013-03-15 11:30:00,40.64,40.64,40.48,40.51,20600.0,34.0628,34.0628,33.9287,33.9538,20600.0
2013-03-15 12:00:00,40.51,40.72,40.5,40.68,24700.0,33.9538,34.1298,33.9454,34.0963,24700.0
2013-03-15 12:30:00,40.68,40.73,40.48,40.5,43300.0,34.0963,34.1382,33.9287,33.9454,43300.0
2013-03-15 13:00:00,40.51,40.55,40.46,40.55,39600.0,33.9538,33.9873,33.9119,33.9873,39600.0
2013-03-15 13:30:00,40.55,40.55,40.49,40.5,23900.0,33.9873,33.9873,33.937,33.9454,23900.0
2013-03-15 14:00:00,40.49,40.52,40.3,40.32,71100.0,33.937,33.9622,33.7778,33.7946,71100.0
2013-03-15 14:30:00,40.32,40.41,40.26,40.4,65300.0,33.7946,33.87,33.7443,33.8616,65300.0
2013-03-15 15:00:00,40.39,40.46,40.37,40.39,48900.0,33.8532,33.9119,33.8365,33.8532,48900.0
2013-03-15 15:30:00,40.4,40.57,40.38,40.55,333000.0,33.8616,34.0041,33.8449,33.9873,333000.0
2013-03-18 09:30:00,40.2,40.4,39.88,40.34,98600.0,33.694,33.8616,33.4258,33.8113,98600.0
2013-03-18 10:00:00,40.31,40.59,40.3,40.55,44300.0,33.7862,34.0209,33.7778,33.9873,44300.0
2013-03-18 10:30:00,40.55,40.7,40.45,40.69,31500.0,33.9873,34.1131,33.9035,34.1047,31500.0
2013-03-18 11:00:00,40.68,40.87,40.68,40.78,33300.0,34.0963,34.2556,34.0963,34.1801,33300.0
2013-03-18 11:30:00,40.8,40.98,40.77,40.89,39700.0,34.1969,34.3477,34.1717,34.2723,39700.0
2013-03-18 12:00:00,40.93,41.06,40.93,41.02,50200.0,34.3058,34.4148,34.3058,34.3813,50200.0
2013-03-18 12:30:00,40.99,41.01,40.96,40.98,20000.0,34.3561,34.3729,34.331,34.3477,20000.0
2013-03-18 13:00:00,40.99,41.09,40.96,41.0,25500.0,34.3561,34.4399,34.331,34.3645,25500.0
2013-03-18 13:30:00,41.0,41.1,40.96,41.0,29900.0,34.3645,34.4483,34.331,34.3645,29900.0
2013-03-18 14:00:00,40.99,41.12,40.99,41.12,45000.0,34.3561,34.4651,34.3561,34.4651,45000.0
2013-03-18 14:30:00,41.12,41.12,40.97,41.0,66500.0,34.4651,34.4651,34.3394,34.3645,66500.0
2013-03-18 15:00:00,41.0,41.02,40.83,40.86,75600.0,34.3645,34.3813,34.222,34.2472,75600.0
2013-03-18 15:30:00,40.85,40.99,40.74,40.97,216600.0,34.2388,34.3561,34.1466,34.3394,216600.0
2013-03-19 09:30:00,41.17,41.68,41.04,41.49,184500.0,34.507,34.9345,34.398,34.7752,184500.0
2013-03-19 10:00:00,41.5,41.85,41.49,41.68,97300.0,34.7836,35.0769,34.7752,34.9345,97300.0
2013-03-19 10:30:00,41.67,41.99,41.55,41.9,103700.0,34.9261,35.1943,34.8255,35.1189,103700.0
2013-03-19 11:00:00,41.91,42.0,41.87,41.96,117300.0,35.1272,35.2027,35.0937,35.1691,117300.0
2013-03-19 11:30:00,41.95,42.0,41.45,41.45,99000.0,35.1608,35.2027,34.7417,34.7417,99000.0
2013-03-19 12:00:00,41.46,41.92,41.46,41.9,128000.0,34.7501,35.1356,34.7501,35.1189,128000.0
2013-03-19 12:30:00,41.89,41.9,41.61,41.69,54000.0,35.1105,35.1189,34.8758,34.9428,54000.0
2013-03-19 13:00:00,41.67,41.71,41.31,41.38,111000.0,34.9261,34.9596,34.6243,34.683,111000.0
2013-03-19 13:30:00,41.41,41.47,41.24,41.24,78000.0,34.7082,34.7584,34.5657,34.5657,78000.0
2013-03-19 14:00:00,41.24,41.47,41.23,41.3,76600.0,34.5657,34.7584,34.5573,34.616,76600.0
2013-03-19 14:30:00,41.3,41.59,41.29,41.44,50700.0,34.616,34.859,34.6076,34.7333,50700.0
2013-03-19 15:00:00,41.45,41.62,41.34,41.47,113100.0,34.7417,34.8842,34.6495,34.7584,113100.0
2013-03-19 15:30:00,41.48,41.64,41.37,41.64,238100.0,34.7668,34.9009,34.6746,34.9009,238100.0
2013-03-20 09:30:00,42.05,42.09,41.77,41.93,227400.0,35.2446,35.2781,35.0099,35.144,227400.0
2013-03-20 10:00:00,41.91,41.99,41.85,41.94,40800.0,35.1272,35.1943,35.0769,35.1524,40800.0
2013-03-20 10:30:00,41.94,42.0,41.89,41.98,88400.0,35.1524,35.2027,35.1105,35.1859,88400.0
2013-03-20 11:00:00,41.98,42.0,41.91,41.94,28700.0,35.1859,35.2027,35.1272,35.1524,28700.0
2013-03-20 11:30:00,41.93,41.95,41.69,41.72,55200.0,35.144,35.1608,34.9428,34.968,55200.0
2013-03-20 12:00:00,41.72,41.75,41.55,41.62,45900.0,34.968,34.9931,34.8255,34.8842,45900.0
2013-03-20 12:30:00,41.64,41.81,41.58,41.76,39700.0,34.9009,35.0434,34.8506,35.0015,39700.0
2013-03-20 13:00:00,41.75,41.81,41.75,41.78,38700.0,34.9931,35.0434,34.9931,35.0183,38700.0
2013-03-20 13:30:00,41.78,41.97,41.75,41.93,86400.0,35.0183,35.1775,34.9931,35.144,86400.0
2013-03-20 14:00:00,41.95,42.0,41.89,41.98,123400.0,35.1608,35.2027,35.1105,35.1859,123400.0
2013-03-20 14:30:00,41.98,42.19,41.96,41.99,85800.0,35.1859,35.3619,35.1691,35.1943,85800.0
2013-03-20 15:00:00,42.0,42.12,41.99,42.06,48600.0,35.2027,35.3032,35.1943,35.253,48600.0
2013-03-20 15:30:00,42.06,42.38,42.04,42.31,188300.0,35.253,35.5212,35.2362,35.4625,188300.0
2013-03-21 09:30:00,42.0,42.29,42.0,42.22,99700.0,35.2027,35.4457,35.2027,35.3871,99700.0
2013-03-21 10:00:00,42.22,42.23,41.74,41.74,104900.0,35.3871,35.3954,34.9847,34.9847,104900.0
2013-03-21 10:30:00,41.74,41.77,41.46,41.51,56000.0,34.9847,35.0099,34.7501,34.792,56000.0
2013-03-21 11:00:00,41.53,41.53,41.33,41.38,56500.0,34.8087,34.8087,34.6411,34.683,56500.0
2013-03-21 11:30:00,41.37,41.55,41.35,41.53,38600.0,34.6746,34.8255,34.6579,34.8087,38600.0
2013-03-21 12:00:00,41.52,41.7,41.48,41.59,72100.0,34.8004,34.9512,34.7668,34.859,72100.0
2013-03-21 12:30:00,41.6,41.6,41.36,41.37,124100.0,34.8674,34.8674,34.6662,34.6746,124100.0
2013-03-21 13:00:00,41.36,41.37,41.04,41.24,48500.0,34.6662,34.6746,34.398,34.5657,48500.0
2013-03-21 13:30:00,41.25,41.49,41.19,41.38,94200.0,34.5741,34.7752,34.5238,34.683,94200.0
2013-03-21 14:00:00,41.38,41.52,41.21,41.4,110500.0,34.683,34.8004,34.5405,34.6998,110500.0
2013-03-21 14:30:00,41.4,41.48,41.36,41.37,69900.0,34.6998,34.7668,34.6662,34.6746,69900.0
2013-03-21 15:00:00,41.38,41.49,41.36,41.42,52000.0,34.683,34.7752,34.6662,34.7165,52000.0
2013-03-21 15:30:00,41.43,41.49,41.28,41.49,219600.0,34.7249,34.7752,34.5992,34.7752,219600.0
2013-03-22 09:30:00,41.75,41.75,40.87,41.2,131300.0,34.9931,34.9931,34.2556,34.5321,131300.0
2013-03-22 10:00:00,41.17,41.33,40.97,41.12,108300.0,34.507,34.6411,34.3394,34.4651,108300.0
2013-03-22 10:30:00,41.11,41.15,41.04,41.11,36200.0,34.4567,34.4902,34.398,34.4567,36200.0
2013-03-22 11:00:00,41.1,41.17,41.01,41.17,24500.0,34.4483,34.507,34.3729,34.507,24500.0
2013-03-22 11:30:00,41.15,41.18,41.04,41.09,14900.0,34.4902,34.5154,34.398,34.4399,14900.0
2013-03-22 12:00:00,41.09,41.13,40.94,41.06,25000.0,34.4399,34.4735,34.3142,34.4148,25000.0
2013-03-22 12:30:00,41.05,41.27,41.03,41.26,20100.0,34.4064,34.5908,34.3897,34.5824,20100.0
2013-03-22 13:00:00,41.27,41.42,41.23,41.35,19000.0,34.5908,34.7165,34.5573,34.6579,19000.0
2013-03-22 13:30:00,41.35,41.38,41.19,41.23,26800.0,34.6579,34.683,34.5238,34.5573,26800.0
2013-03-22 14:00:00,41.24,41.37,41.19,41.3,21700.0,34.5657,34.6746,34.5238,34.616,21700.0
2013-03-22 14:30:00,41.33,41.41,41.25,41.39,25100.0,34.6411,34.7082,34.5741,34.6914,25100.0
2013-03-22 15:00:00,41.4,41.45,41.25,41.25,30000.0,34.6998,34.7417,34.5741,34.5741,30000.0
2013-03-22 15:30:00,41.25,41.49,41.24,41.49,107300.0,34.5741,34.7752,34.5657,34.7752,107300.0
2013-03-25 09:30:00,41.67,41.74,41.13,41.25,43500.0,34.9261,34.9847,34.4735,34.5741,43500.0
2013-03-25 10:00:00,41.31,41.43,41.16,41.17,24500.0,34.6243,34.7249,34.4986,34.507,24500.0
2013-03-25 10:30:00,41.15,41.22,41.01,41.03,32900.0,34.4902,34.5489,34.3729,34.3897,32900.0
2013-03-25 11:00:00,41.0,41.0,40.74,40.79,41700.0,34.3645,34.3645,34.1466,34.1885,41700.0
2013-03-25 11:30:00,40.8,40.96,40.75,40.94,37200.0,34.1969,34.331,34.155,34.3142,37200.0
2013-03-25 12:00:00,40.96,41.03,40.8,40.8,35400.0,34.331,34.3897,34.1969,34.1969,35400.0
2013-03-25 12:30:00,40.82,40.86,40.75,40.76,30400.0,34.2136,34.2472,34.155,34.1634,30400.0
2013-03-25 13:00:00,40.69,40.9,40.69,40.89,47500.0,34.1047,34.2807,34.1047,34.2723,47500.0
2013-03-25 13:30:00,40.85,41.25,40.81,41.16,51500.0,34.2388,34.5741,34.2053,34.4986,51500.0
2013-03-25 14:00:00,41.18,41.33,41.16,41.3,78400.0,34.5154,34.6411,34.4986,34.616,78400.0
2013-03-25 14:30:00,41.3,41.35,41.21,41.27,88000.0,34.616,34.6579,34.5405,34.5908,88000.0
2013-03-25 15:00:00,41.27,41.31,41.14,41.18,72700.0,34.5908,34.6243,34.4819,34.5154,72700.0
2013-03-25 15:30:00,41.2,41.37,41.18,41.32,279000.0,34.5321,34.6746,34.5154,34.6327,279000.0
2013-03-26 09:30:00,41.58,41.73,41.34,41.62,67100.0,34.8506,34.9764,34.6495,34.8842,67100.0
2013-03-26 10:00:00,41.59,41.67,41.44,41.55,17500.0,34.859,34.9261,34.7333,34.8255,17500.0
2013-03-26 10:30:00,41.59,41.64,41.3,41.55,27600.0,34.859,34.9009,34.616,34.8255,27600.0
2013-03-26 11:00:00,41.55,41.6,41.35,41.49,23400.0,34.8255,34.8674,34.6579,34.7752,23400.0
2013-03-26 11:30:00,41.45,41.53,41.39,41.42,12600.0,34.7417,34.8087,34.6914,34.7165,12600.0
2013-03-26 12:00:00,41.42,41.55,41.41,41.47,13700.0,34.7165,34.8255,34.7082,34.7584,13700.0
2013-03-26 12:30:00,41.48,41.53,41.4,41.45,8900.0,34.7668,34.8087,34.6998,34.7417,8900.0
2013-03-26 13:00:00,41.47,41.55,41.41,41.48,12300.0,34.7584,34.8255,34.7082,34.7668,12300.0
2013-03-26 13:30:00,41.44,41.55,41.43,41.47,33300.0,34.7333,34.8255,34.7249,34.7584,33300.0
2013-03-26 14:00:00,41.46,41.52,41.34,41.37,106800.0,34.7501,34.8004,34.6495,34.6746,106800.0
2013-03-26 14:30:00,41.38,41.66,41.35,41.61,86700.0,34.683,34.9177,34.6579,34.8758,86700.0
2013-03-26 15:00:00,41.65,41.69,41.57,41.63,31600.0,34.9093,34.9428,34.8423,34.8926,31600.0
2013-03-26 15:30:00,41.64,41.71,41.53,41.68,236700.0,34.9009,34.9596,34.8087,34.9345,236700.0
2013-03-27 09:30:00,41.29,41.36,40.83,41.16,86400.0,34.6076,34.6662,34.222,34.4986,86400.0
2013-03-27 10:00:00,41.19,41.32,41.02,41.19,43600.0,34.5238,34.6327,34.3813,34.5238,43600.0
2013-03-27 10:30:00,41.19,41.38,41.03,41.37,82000.0,34.5238,34.683,34.3897,34.6746,82000.0
2013-03-27 11:00:00,41.38,41.46,41.27,41.43,42300.0,34.683,34.7501,34.5908,34.7249,42300.0
2013-03-27 11:30:00,41.44,41.68,41.4,41.65,20700.0,34.7333,34.9345,34.6998,34.9093,20700.0
2013-03-27 12:00:00,41.66,41.66,41.57,41.6,18900.0,34.9177,34.9177,34.8423,34.8674,18900.0
2013-03-27 12:30:00,41.58,41.64,41.55,41.58,22900.0,34.8506,34.9009,34.8255,34.8506,22900.0
2013-03-27 13:00:00,41.59,41.71,41.53,41.71,50700.0,34.859,34.9596,34.8087,34.9596,50700.0
2013-03-27 13:30:00,41.67,41.76,41.63,41.69,16400.0,34.9261,35.0015,34.8926,34.9428,16400.0
2013-03-27 14:00:00,41.71,41.77,41.61,41.68,23400.0,34.9596,35.0099,34.8758,34.9345,23400.0
2013-03-27 14:30:00,41.68,41.92,41.51,41.92,38000.0,34.9345,35.1356,34.792,35.1356,38000.0
2013-03-27 15:00:00,41.92,42.04,41.89,42.0,46300.0,35.1356,35.2362,35.1105,35.2027,46300.0
2013-03-27 15:30:00,42.01,42.08,41.91,42.08,193800.0,35.2111,35.2697,35.1272,35.2697,193800.0
2013-03-28 09:30:00,42.15,42.35,42.06,42.23,58900.0,35.3284,35.496,35.253,35.3954,58900.0
2013-03-28 10:00:00,42.19,42.35,42.06,42.25,76000.0,35.3619,35.496,35.253,35.4122,76000.0
2013-03-28 10:30:00,42.25,42.36,42.2,42.29,65800.0,35.4122,35.5044,35.3703,35.4457,65800.0
2013-03-28 11:00:00,42.32,42.5,42.29,42.48,36600.0,35.4709,35.6217,35.4457,35.605,36600.0
2013-03-28 11:30:00,42.46,42.5,42.32,42.4,30200.0,35.5882,35.6217,35.4709,35.5379,30200.0
2013-03-28 12:00:00,42.4,42.42,42.29,42.33,28900.0,35.5379,35.5547,35.4457,35.4793,28900.0
2013-03-28 12:30:00,42.34,42.56,42.32,42.45,62200.0,35.4876,35.672,35.4709,35.5798,62200.0
2013-03-28 13:00:00,42.45,42.46,42.29,42.44,26300.0,35.5798,35.5882,35.4457,35.5715,26300.0
2013-03-28 13:30:00,42.45,42.46,42.29,42.44,53100.0,35.5798,35.5882,35.4457,35.5715,53100.0
2013-03-28 14:00:00,42.46,42.62,42.46,42.62,30900.0,35.5882,35.7223,35.5882,35.7223,30900.0
2013-03-28 14:30:00,42.62,42.62,42.46,42.59,26900.0,35.7223,35.7223,35.5882,35.6972,26900.0
2013-03-28 15:00:00,42.6,42.61,42.37,42.51,77500.0,35.7056,35.7139,35.5128,35.6301,77500.0
2013-03-28 15:30:00,42.51,42.6,42.43,42.47,166000.0,35.6301,35.7056,35.5631,35.5966,166000.0
2013-04-01 09:30:00,42.6,42.66,42.16,42.16,32300.0,35.7056,35.7559,35.3368,35.3368,32300.0
2013-04-01 10:00:00,42.14,42.14,41.87,42.01,26000.0,35.32,35.32,35.0937,35.2111,26000.0
2013-04-01 10:30:00,42.03,42.04,41.31,41.37,44600.0,35.2278,35.2362,34.6243,34.6746,44600.0
2013-04-01 11:00:00,41.37,41.65,41.37,41.64,28200.0,34.6746,34.9093,34.6746,34.9009,28200.0
2013-04-01 11:30:00,41.62,41.69,41.53,41.57,103000.0,34.8842,34.9428,34.8087,34.8423,103000.0
2013-04-01 12:00:00,41.57,41.67,41.53,41.54,81800.0,34.8423,34.9261,34.8087,34.8171,81800.0
2013-04-01 12:30:00,41.54,41.62,41.53,41.61,21500.0,34.8171,34.8842,34.8087,34.8758,21500.0
2013-04-01 13:00:00,41.6,41.65,41.59,41.63,19400.0,34.8674,34.9093,34.859,34.8926,19400.0
2013-04-01 13:30:00,41.64,41.65,41.55,41.58,32200.0,34.9009,34.9093,34.8255,34.8506,32200.0
2013-04-01 14:00:00,41.6,41.64,41.56,41.6,24000.0,34.8674,34.9009,34.8339,34.8674,24000.0
2013-04-01 14:30:00,41.59,41.63,41.52,41.54,40200.0,34.859,34.8926,34.8004,34.8171,40200.0
2013-04-01 15:00:00,41.53,41.64,41.45,41.52,46700.0,34.8087,34.9009,34.7417,34.8004,46700.0
2013-04-01 15:30:00,41.54,41.68,41.41,41.68,161500.0,34.8171,34.9345,34.7082,34.9345,161500.0
2013-04-02 09:30:00,41.81,41.96,41.52,41.53,40800.0,35.0434,35.1691,34.8004,34.8087,40800.0
2013-04-02 10:00:00,41.52,41.7,41.45,41.52,44500.0,34.8004,34.9512,34.7417,34.8004,44500.0
2013-04-02 10:30:00,41.48,41.48,41.24,41.47,74200.0,34.7668,34.7668,34.5657,34.7584,74200.0
2013-04-02 11:00:00,41.46,41.47,41.36,41.38,22100.0,34.7501,34.7584,34.6662,34.683,22100.0
2013-04-02 11:30:00,41.38,41.44,41.28,41.31,40200.0,34.683,34.7333,34.5992,34.6243,40200.0
2013-04-02 12:00:00,41.31,41.37,41.27,41.34,19000.0,34.6243,34.6746,34.5908,34.6495,19000.0
2013-04-02 12:30:00,41.37,41.38,41.27,41.29,18600.0,34.6746,34.683,34.5908,34.6076,18600.0
2013-04-02 13:00:00,41.29,41.29,41.22,41.23,22000.0,34.6076,34.6076,34.5489,34.5573,22000.0
2013-04-02 13:30:00,41.21,41.44,41.2,41.44,22800.0,34.5405,34.7333,34.5321,34.7333,22800.0
2013-04-02 14:00:00,41.43,41.46,41.29,41.31,22700.0,34.7249,34.7501,34.6076,34.6243,22700.0
2013-04-02 14:30:00,41.29,41.29,41.11,41.13,55100.0,34.6076,34.6076,34.4567,34.4735,55100.0
2013-04-02 15:00:00,41.14,41.18,41.05,41.12,67700.0,34.4819,34.5154,34.4064,34.4651,67700.0
2013-04-02 15:30:00,41.11,41.26,41.05,41.17,155900.0,34.4567,34.5824,34.4064,34.507,155900.0
2013-04-03 09:30:00,41.22,41.3,40.57,40.62,47200.0,34.5489,34.616,34.0041,34.046,47200.0
2013-04-03 10:00:00,40.59,40.7,40.52,40.62,79200.0,34.0209,34.1131,33.9622,34.046,79200.0
2013-04-03 10:30:00,40.63,40.78,40.56,40.56,79700.0,34.0544,34.1801,33.9957,33.9957,79700.0
2013-04-03 11:00:00,40.58,40.64,40.17,40.19,113900.0,34.0125,34.0628,33.6688,33.6856,113900.0
2013-04-03 11:30:00,40.19,40.3,40.12,40.19,84300.0,33.6856,33.7778,33.6269,33.6856,84300.0
2013-04-03 12:00:00,40.19,40.23,39.94,39.98,100400.0,33.6856,33.7191,33.4761,33.5096,100400.0
2013-04-03 12:30:00,40.0,40.06,39.77,39.89,63300.0,33.5264,33.5766,33.3336,33.4342,63300.0
2013-04-03 13:00:00,39.87,39.95,39.83,39.89,46300.0,33.4174,33.4844,33.3839,33.4342,46300.0
2013-04-03 13:30:00,39.87,39.9,39.58,39.66,90500.0,33.4174,33.4425,33.1743,33.2414,90500.0
2013-04-03 14:00:00,39.67,39.74,39.55,39.57,104100.0,33.2498,33.3084,33.1492,33.1659,104100.0
2013-04-03 14:30:00,39.57,39.91,39.55,39.91,95000.0,33.1659,33.4509,33.1492,33.4509,95000.0
2013-04-03 15:00:00,39.91,39.93,39.56,39.73,98000.0,33.4509,33.4677,33.1576,33.3,98000.0
2013-04-03 15:30:00,39.74,39.78,39.5,39.59,233000.0,33.3084,33.342,33.1073,33.1827,233000.0
2013-04-04 09:30:00,39.55,39.88,39.35,39.75,29200.0,33.1492,33.4258,32.9815,33.3168,29200.0
2013-04-04 10:00:00,39.8,39.87,39.4,39.43,65400.0,33.3587,33.4174,33.0235,33.0486,65400.0
2013-04-04 10:30:00,39.46,39.82,39.45,39.67,33500.0,33.0737,33.3755,33.0654,33.2498,33500.0
2013-04-04 11:00:00,39.7,39.8,39.65,39.73,36500.0,33.2749,33.3587,33.233,33.3,36500.0
2013-04-04 11:30:00,39.72,39.72,39.49,39.49,45000.0,33.2917,33.2917,33.0989,33.0989,45000.0
2013-04-04 12:00:00,39.48,39.48,39.27,39.38,41900.0,33.0905,33.0905,32.9145,33.0067,41900.0
2013-04-04 12:30:00,39.38,39.44,39.26,39.37,34300.0,33.0067,33.057,32.9061,32.9983,34300.0
2013-04-04 13:00:00,39.35,39.37,39.22,39.3,31300.0,32.9815,32.9983,32.8726,32.9396,31300.0
2013-04-04 13:30:00,39.3,39.59,39.23,39.54,53500.0,32.9396,33.1827,32.881,33.1408,53500.0
2013-04-04 14:00:00,39.52,39.57,39.41,39.48,58000.0,33.124,33.1659,33.0318,33.0905,58000.0
2013-04-04 14:30:00,39.49,39.88,39.48,39.84,76800.0,33.0989,33.4258,33.0905,33.3922,76800.0
2013-04-04 15:00:00,39.82,39.88,39.67,39.82,66100.0,33.3755,33.4258,33.2498,33.3755,66100.0
2013-04-04 15:30:00,39.8,39.82,39.68,39.7,151800.0,33.3587,33.3755,33.2581,33.2749,151800.0
2013-04-05 09:30:00,38.76,38.83,38.06,38.37,83300.0,32.487,32.5457,31.9003,32.1602,83300.0
2013-04-05 10:00:00,38.37,38.63,38.27,38.56,40800.0,32.1602,32.3781,32.0763,32.3194,40800.0
2013-04-05 10:30:00,38.55,38.94,38.55,38.84,41000.0,32.311,32.6379,32.311,32.5541,41000.0
2013-04-05 11:00:00,38.81,39.39,38.81,39.16,62800.0,32.5289,33.0151,32.5289,32.8223,62800.0
2013-04-05 11:30:00,39.14,39.2,38.99,39.08,41100.0,32.8055,32.8558,32.6798,32.7552,41100.0
2013-04-05 12:00:00,39.08,39.19,39.0,39.02,20600.0,32.7552,32.8474,32.6882,32.705,20600.0
2013-04-05 12:30:00,39.03,39.15,38.98,38.99,39200.0,32.7133,32.8139,32.6714,32.6798,39200.0
2013-04-05 13:00:00,39.0,39.16,38.95,39.13,26800.0,32.6882,32.8223,32.6463,32.7972,26800.0
2013-04-05 13:30:00,39.14,39.18,38.92,38.92,21600.0,32.8055,32.8391,32.6211,32.6211,21600.0
2013-04-05 14:00:00,38.91,39.09,38.91,39.05,22800.0,32.6128,32.7636,32.6128,32.7301,22800.0
2013-04-05 14:30:00,39.07,39.28,39.06,39.25,16500.0,32.7469,32.9229,32.7385,32.8977,16500.0
2013-04-05 15:00:00,39.25,39.31,39.15,39.15,50200.0,32.8977,32.948,32.8139,32.8139,50200.0
2013-04-05 15:30:00,39.16,39.21,39.05,39.05,241300.0,32.8223,32.8642,32.7301,32.7301,241300.0
2013-04-08 09:30:00,39.17,39.36,38.87,38.98,37200.0,32.8307,32.9899,32.5792,32.6714,37200.0
2013-04-08 10:00:00,38.96,39.09,38.91,38.98,30700.0,32.6547,32.7636,32.6128,32.6714,30700.0
2013-04-08 10:30:00,38.98,38.98,38.82,38.88,30500.0,32.6714,32.6714,32.5373,32.5876,30500.0
2013-04-08 11:00:00,38.92,38.96,38.83,38.93,29300.0,32.6211,32.6547,32.5457,32.6295,29300.0
2013-04-08 11:30:00,38.92,38.97,38.89,38.92,36000.0,32.6211,32.663,32.596,32.6211,36000.0
2013-04-08 12:00:00,38.93,39.0,38.9,38.95,33000.0,32.6295,32.6882,32.6044,32.6463,33000.0
2013-04-08 12:30:00,38.95,38.99,38.9,38.92,15900.0,32.6463,32.6798,32.6044,32.6211,15900.0
2013-04-08 13:00:00,38.91,38.95,38.91,38.93,19400.0,32.6128,32.6463,32.6128,32.6295,19400.0
2013-04-08 13:30:00,38.94,39.0,38.92,39.0,46300.0,32.6379,32.6882,32.6211,32.6882,46300.0
2013-04-08 14:00:00,39.0,39.04,38.97,39.01,21200.0,32.6882,32.7217,32.663,32.6966,21200.0
2013-04-08 14:30:00,39.01,39.23,39.01,39.22,30900.0,32.6966,32.881,32.6966,32.8726,30900.0
2013-04-08 15:00:00,39.22,39.28,39.21,39.27,30600.0,32.8726,32.9229,32.8642,32.9145,30600.0
2013-04-08 15:30:00,39.28,39.43,39.25,39.4,79100.0,32.9229,33.0486,32.8977,33.0235,79100.0
2013-04-09 09:30:00,39.5,39.66,39.23,39.23,13400.0,33.1073,33.2414,32.881,32.881,13400.0
2013-04-09 10:00:00,39.2,39.67,39.12,39.67,58800.0,32.8558,33.2498,32.7888,33.2498,58800.0
2013-04-09 10:30:00,39.67,39.67,39.41,39.41,11200.0,33.2498,33.2498,33.0318,33.0318,11200.0
2013-04-09 11:00:00,39.39,39.58,39.37,39.48,13500.0,33.0151,33.1743,32.9983,33.0905,13500.0
2013-04-09 11:30:00,39.48,39.69,39.48,39.67,12500.0,33.0905,33.2665,33.0905,33.2498,12500.0
2013-04-09 12:00:00,39.71,39.79,39.64,39.79,19300.0,33.2833,33.3503,33.2246,33.3503,19300.0
2013-04-09 12:30:00,39.79,40.0,39.78,39.89,27800.0,33.3503,33.5264,33.342,33.4342,27800.0
2013-04-09 13:00:00,39.91,39.97,39.87,39.93,44200.0,33.4509,33.5012,33.4174,33.4677,44200.0
2013-04-09 13:30:00,39.91,39.94,39.43,39.54,44800.0,33.4509,33.4761,33.0486,33.1408,44800.0
2013-04-09 14:00:00,39.5,39.57,39.03,39.49,117500.0,33.1073,33.1659,32.7133,33.0989,117500.0
2013-04-09 14:30:00,39.47,39.53,39.38,39.41,24400.0,33.0821,33.1324,33.0067,33.0318,24400.0
2013-04-09 15:00:00,39.44,39.49,39.34,39.4,72300.0,33.057,33.0989,32.9732,33.0235,72300.0
2013-04-09 15:30:00,39.39,39.42,39.05,39.17,169400.0,33.0151,33.0402,32.7301,32.8307,169400.0
2013-04-10 09:30:00,39.19,39.5,39.0,39.38,87600.0,32.8474,33.1073,32.6882,33.0067,87600.0
2013-04-10 10:00:00,39.39,39.62,39.23,39.42,56600.0,33.0151,33.2079,32.881,33.0402,56600.0
2013-04-10 10:30:00,39.42,39.55,39.33,39.55,84800.0,33.0402,33.1492,32.9648,33.1492,84800.0
2013-04-10 11:00:00,39.55,39.63,39.42,39.44,58400.0,33.1492,33.2162,33.0402,33.057,58400.0
2013-04-10 11:30:00,39.44,39.81,39.44,39.78,49500.0,33.057,33.3671,33.057,33.342,49500.0
2013-04-10 12:00:00,39.78,39.84,39.38,39.39,76500.0,33.342,33.3922,33.0067,33.0151,76500.0
2013-04-10 12:30:00,39.38,39.53,39.33,39.51,42500.0,33.0067,33.1324,32.9648,33.1157,42500.0
2013-04-10 13:00:00,39.52,39.63,39.5,39.57,55000.0,33.124,33.2162,33.1073,33.1659,55000.0
2013-04-10 13:30:00,39.6,39.8,39.53,39.75,30000.0,33.1911,33.3587,33.1324,33.3168,30000.0
2013-04-10 14:00:00,39.75,39.92,39.75,39.92,31700.0,33.3168,33.4593,33.3168,33.4593,31700.0
2013-04-10 14:30:00,39.93,39.93,39.81,39.91,36900.0,33.4677,33.4677,33.3671,33.4509,36900.0
2013-04-10 15:00:00,39.91,39.91,39.8,39.86,54200.0,33.4509,33.4509,33.3587,33.409,54200.0
2013-04-10 15:30:00,39.87,40.0,39.81,39.94,152100.0,33.4174,33.5264,33.3671,33.4761,152100.0
2013-04-11 09:30:00,39.86,39.96,39.47,39.8,40400.0,33.409,33.4928,33.0821,33.3587,40400.0
2013-04-11 10:00:00,39.82,40.02,39.81,39.96,42700.0,33.3755,33.5431,33.3671,33.4928,42700.0
2013-04-11 10:30:00,39.97,40.17,39.96,40.07,22900.0,33.5012,33.6688,33.4928,33.585,22900.0
2013-04-11 11:00:00,40.1,40.35,39.99,40.35,142800.0,33.6102,33.8197,33.518,33.8197,142800.0
2013-04-11 11:30:00,40.34,40.41,40.19,40.35,50100.0,33.8113,33.87,33.6856,33.8197,50100.0
2013-04-11 12:00:00,40.33,40.33,40.03,40.11,40400.0,33.8029,33.8029,33.5515,33.6185,40400.0
2013-04-11 12:30:00,40.1,40.24,40.04,40.23,37000.0,33.6102,33.7275,33.5599,33.7191,37000.0
2013-04-11 13:00:00,40.24,40.35,40.21,40.24,21800.0,33.7275,33.8197,33.7024,33.7275,21800.0
2013-04-11 13:30:00,40.23,40.23,40.09,40.15,29900.0,33.7191,33.7191,33.6018,33.6521,29900.0
2013-04-11 14:00:00,40.15,40.31,40.08,40.29,60800.0,33.6521,33.7862,33.5934,33.7694,60800.0
2013-04-11 14:30:00,40.25,40.31,40.22,40.27,56500.0,33.7359,33.7862,33.7107,33.7527,56500.0
2013-04-11 15:00:00,40.26,40.3,40.16,40.2,54300.0,33.7443,33.7778,33.6605,33.694,54300.0
2013-04-11 15:30:00,40.19,40.31,40.16,40.3,71800.0,33.6856,33.7862,33.6605,33.7778,71800.0
2013-04-12 09:30:00,39.72,40.04,39.72,39.83,80400.0,33.2917,33.5599,33.2917,33.3839,80400.0
2013-04-12 10:00:00,39.82,39.82,39.19,39.22,61600.0,33.3755,33.3755,32.8474,32.8726,61600.0
2013-04-12 10:30:00,39.22,39.39,38.82,38.98,33900.0,32.8726,33.0151,32.5373,32.6714,33900.0
2013-04-12 11:00:00,39.0,39.1,38.87,38.99,27300.0,32.6882,32.772,32.5792,32.6798,27300.0
2013-04-12 11:30:00,38.99,39.16,38.91,39.12,14900.0,32.6798,32.8223,32.6128,32.7888,14900.0
2013-04-12 12:00:00,39.17,39.17,38.9,38.94,37500.0,32.8307,32.8307,32.6044,32.6379,37500.0
2013-04-12 12:30:00,38.96,39.04,38.82,38.89,35100.0,32.6547,32.7217,32.5373,32.596,35100.0
2013-04-12 13:00:00,38.89,39.0,38.78,38.88,63800.0,32.596,32.6882,32.5038,32.5876,63800.0
2013-04-12 13:30:00,38.87,38.91,38.78,38.91,30500.0,32.5792,32.6128,32.5038,32.6128,30500.0
2013-04-12 14:00:00,38.94,39.02,38.82,38.82,35300.0,32.6379,32.705,32.5373,32.5373,35300.0
2013-04-12 14:30:00,38.82,38.88,38.73,38.82,70100.0,32.5373,32.5876,32.4619,32.5373,70100.0
2013-04-12 15:00:00,38.83,39.06,38.81,38.99,80700.0,32.5457,32.7385,32.5289,32.6798,80700.0
2013-04-12 15:30:00,39.0,39.15,38.95,39.14,141700.0,32.6882,32.8139,32.6463,32.8055,141700.0
2013-04-15 09:30:00,38.9,38.99,38.44,38.6,154500.0,32.6044,32.6798,32.2188,32.3529,154500.0
2013-04-15 10:00:00,38.58,38.6,37.86,37.92,74000.0,32.3362,32.3529,31.7327,31.783,74000.0
2013-04-15 10:30:00,37.92,37.96,37.76,37.85,60000.0,31.783,31.8165,31.6489,31.7243,60000.0
2013-04-15 11:00:00,37.91,37.91,37.6,37.6,34900.0,31.7746,31.7746,31.5148,31.5148,34900.0
2013-04-15 11:30:00,37.59,37.78,37.29,37.33,38300.0,31.5064,31.6656,31.2549,31.2885,38300.0
2013-04-15 12:00:00,37.34,37.62,37.25,37.4,22500.0,31.2968,31.5315,31.2214,31.3471,22500.0
2013-04-15 12:30:00,37.41,37.41,37.17,37.27,38300.0,31.3555,31.3555,31.1544,31.2382,38300.0
2013-04-15 13:00:00,37.24,37.35,37.14,37.21,15600.0,31.213,31.3052,31.1292,31.1879,15600.0
2013-04-15 13:30:00,37.17,37.27,37.14,37.19,13200.0,31.1544,31.2382,31.1292,31.1711,13200.0
2013-04-15 14:00:00,37.17,37.17,36.87,36.87,31300.0,31.1544,31.1544,30.9029,30.9029,31300.0
2013-04-15 14:30:00,36.9,37.17,36.81,36.91,49700.0,30.9281,31.1544,30.8526,30.9364,49700.0
2013-04-15 15:00:00,36.91,36.92,36.68,36.71,57100.0,30.9364,30.9448,30.7437,30.7688,57100.0
2013-04-15 15:30:00,36.73,37.03,36.59,36.84,197400.0,30.7856,31.037,30.6682,30.8778,197400.0
2013-04-16 09:30:00,37.29,37.65,37.22,37.53,145100.0,31.2549,31.5567,31.1963,31.4561,145100.0
2013-04-16 10:00:00,37.53,37.71,37.42,37.51,106200.0,31.4561,31.607,31.3639,31.4393,106200.0
2013-04-16 10:30:00,37.51,37.58,37.1,37.21,66700.0,31.4393,31.498,31.0957,31.1879,66700.0
2013-04-16 11:00:00,37.21,37.5,37.17,37.33,40100.0,31.1879,31.431,31.1544,31.2885,40100.0
2013-04-16 11:30:00,37.32,37.44,37.23,37.4,40300.0,31.2801,31.3807,31.2047,31.3471,40300.0
2013-04-16 12:00:00,37.42,37.47,37.2,37.39,24400.0,31.3639,31.4058,31.1795,31.3388,24400.0
2013-04-16 12:30:00,37.39,37.64,37.36,37.56,23200.0,31.3388,31.5483,31.3136,31.4812,23200.0
2013-04-16 13:00:00,37.58,37.79,37.57,37.78,22800.0,31.498,31.674,31.4896,31.6656,22800.0
2013-04-16 13:30:00,37.78,38.09,37.67,37.85,53500.0,31.6656,31.9255,31.5734,31.7243,53500.0
2013-04-16 14:00:00,37.86,38.12,37.85,38.1,51000.0,31.7327,31.9506,31.7243,31.9339,51000.0
2013-04-16 14:30:00,38.08,38.33,38.01,38.26,73400.0,31.9171,32.1266,31.8584,32.068,73400.0
2013-04-16 15:00:00,38.23,38.29,37.99,38.18,66800.0,32.0428,32.0931,31.8417,32.0009,66800.0
2013-04-16 15:30:00,38.15,38.41,38.13,38.41,148600.0,31.9758,32.1937,31.959,32.1937,148600.0
2013-04-17 09:30:00,37.94,38.01,37.29,37.64,164800.0,31.7997,31.8584,31.2549,31.5483,164800.0
2013-04-17 10:00:00,37.62,37.79,37.17,37.26,190600.0,31.5315,31.674,31.1544,31.2298,190600.0
2013-04-17 10:30:00,37.26,37.28,36.55,36.61,98900.0,31.2298,31.2466,30.6347,30.685,98900.0
2013-04-17 11:00:00,36.6,36.96,36.36,36.73,81200.0,30.6766,30.9783,30.4755,30.7856,81200.0
2013-04-17 11:30:00,36.72,36.77,36.54,36.75,46400.0,30.7772,30.8191,30.6263,30.8023,46400.0
2013-04-17 12:00:00,36.76,36.88,36.59,36.68,59300.0,30.8107,30.9113,30.6682,30.7437,59300.0
2013-04-17 12:30:00,36.71,36.79,36.51,36.53,132700.0,30.7688,30.8359,30.6012,30.6179,132700.0
2013-04-17 13:00:00,36.54,36.54,36.28,36.41,36200.0,30.6263,30.6263,30.4084,30.5174,36200.0
2013-04-17 13:30:00,36.4,36.92,36.32,36.88,81400.0,30.509,30.9448,30.4419,30.9113,81400.0
2013-04-17 14:00:00,36.84,37.11,36.79,37.0,66800.0,30.8778,31.1041,30.8359,31.0119,66800.0
2013-04-17 14:30:00,36.98,37.09,36.74,36.9,45300.0,30.9951,31.0873,30.794,30.9281,45300.0
2013-04-17 15:00:00,36.88,37.1,36.84,37.02,38200.0,30.9113,31.0957,30.8778,31.0286,38200.0
2013-04-17 15:30:00,36.99,37.23,36.81,37.18,166700.0,31.0035,31.2047,30.8526,31.1627,166700.0
2013-04-18 09:30:00,37.31,37.37,36.67,37.02,116600.0,31.2717,31.322,30.7353,31.0286,116600.0
2013-04-18 10:00:00,36.99,36.99,36.52,36.8,62700.0,31.0035,31.0035,30.6096,30.8442,62700.0
2013-04-18 10:30:00,36.8,37.14,36.8,36.99,29400.0,30.8442,31.1292,30.8442,31.0035,29400.0
2013-04-18 11:00:00,37.0,37.03,36.81,36.83,58400.0,31.0119,31.037,30.8526,30.8694,58400.0
2013-04-18 11:30:00,36.79,36.81,36.37,36.54,29100.0,30.8359,30.8526,30.4838,30.6263,29100.0
2013-04-18 12:00:00,36.57,36.65,36.46,36.57,27600.0,30.6515,30.7185,30.5593,30.6515,27600.0
2013-04-18 12:30:00,36.56,36.79,36.49,36.72,33300.0,30.6431,30.8359,30.5844,30.7772,33300.0
2013-04-18 13:00:00,36.75,36.85,36.63,36.7,38400.0,30.8023,30.8862,30.7018,30.7604,38400.0
2013-04-18 13:30:00,36.72,36.76,36.44,36.46,21800.0,30.7772,30.8107,30.5425,30.5593,21800.0
2013-04-18 14:00:00,36.45,36.47,36.27,36.37,59300.0,30.5509,30.5677,30.4,30.4838,59300.0
2013-04-18 14:30:00,36.38,36.38,35.92,36.06,44100.0,30.4922,30.4922,30.1067,30.224,44100.0
2013-04-18 15:00:00,36.07,36.07,35.88,36.0,54300.0,30.2324,30.2324,30.0731,30.1737,54300.0
2013-04-18 15:30:00,35.99,36.34,35.98,36.28,145600.0,30.1653,30.4587,30.157,30.4084,145600.0
2013-04-19 09:30:00,36.44,36.57,35.94,36.44,77300.0,30.5425,30.6515,30.1234,30.5425,77300.0
2013-04-19 10:00:00,36.45,36.9,36.45,36.59,15800.0,30.5509,30.9281,30.5509,30.6682,15800.0
2013-04-19 10:30:00,36.68,36.97,36.62,36.91,44200.0,30.7437,30.9867,30.6934,30.9364,44200.0
2013-04-19 11:00:00,36.86,37.12,36.76,37.04,17400.0,30.8945,31.1125,30.8107,31.0454,17400.0
2013-04-19 11:30:00,37.09,37.23,37.0,37.14,29900.0,31.0873,31.2047,31.0119,31.1292,29900.0
2013-04-19 12:00:00,37.16,37.17,36.96,37.02,28900.0,31.146,31.1544,30.9783,31.0286,28900.0
2013-04-19 12:30:00,37.07,37.08,36.94,37.04,41100.0,31.0705,31.0789,30.9616,31.0454,41100.0
2013-04-19 13:00:00,37.01,37.37,37.01,37.3,45800.0,31.0203,31.322,31.0203,31.2633,45800.0
2013-04-19 13:30:00,37.34,37.35,37.16,37.32,26600.0,31.2968,31.3052,31.146,31.2801,26600.0
2013-04-19 14:00:00,37.33,37.43,37.31,37.38,23500.0,31.2885,31.3723,31.2717,31.3304,23500.0
2013-04-19 14:30:00,37.39,37.39,37.19,37.31,34100.0,31.3388,31.3388,31.1711,31.2717,34100.0
2013-04-19 15:00:00,37.25,37.36,37.21,37.3,37900.0,31.2214,31.3136,31.1879,31.2633,37900.0
2013-04-19 15:30:00,37.3,37.38,37.19,37.22,131900.0,31.2633,31.3304,31.1711,31.1963,131900.0
2013-04-22 09:30:00,36.99,37.26,36.53,36.69,48100.0,31.0035,31.2298,30.6179,30.752,48100.0
2013-04-22 10:00:00,36.69,36.7,36.25,36.61,67600.0,30.752,30.7604,30.3833,30.685,67600.0
2013-04-22 10:30:00,36.65,36.93,36.48,36.89,23200.0,30.7185,30.9532,30.576,30.9197,23200.0
2013-04-22 11:00:00,36.86,36.98,36.73,36.83,28700.0,30.8945,30.9951,30.7856,30.8694,28700.0
2013-04-22 11:30:00,36.81,37.01,36.8,37.0,55600.0,30.8526,31.0203,30.8442,31.0119,55600.0
2013-04-22 12:00:00,37.0,37.13,36.92,37.0,11500.0,31.0119,31.1208,30.9448,31.0119,11500.0
2013-04-22 12:30:00,36.99,37.16,36.97,37.15,10200.0,31.0035,31.146,30.9867,31.1376,10200.0
2013-04-22 13:00:00,37.16,37.23,37.06,37.12,29300.0,31.146,31.2047,31.0622,31.1125,29300.0
2013-04-22 13:30:00,37.12,37.31,37.07,37.23,13100.0,31.1125,31.2717,31.0705,31.2047,13100.0
2013-04-22 14:00:00,37.29,37.54,37.27,37.48,15200.0,31.2549,31.4645,31.2382,31.4142,15200.0
2013-04-22 14:30:00,37.47,37.57,37.39,37.41,17100.0,31.4058,31.4896,31.3388,31.3555,17100.0
2013-04-22 15:00:00,37.41,37.41,37.28,37.32,28400.0,31.3555,31.3555,31.2466,31.2801,28400.0
2013-04-22 15:30:00,37.32,37.39,37.27,37.37,61500.0,31.2801,31.3388,31.2382,31.322,61500.0
2013-04-23 09:30:00,37.59,37.94,37.59,37.72,19500.0,31.5064,31.7997,31.5064,31.6153,19500.0
2013-04-23 10:00:00,37.62,37.76,37.41,37.56,32300.0,31.5315,31.6489,31.3555,31.4812,32300.0
2013-04-23 10:30:00,37.6,37.81,37.54,37.79,24400.0,31.5148,31.6908,31.4645,31.674,24400.0
2013-04-23 11:00:00,37.79,38.01,37.75,37.93,23400.0,31.674,31.8584,31.6405,31.7914,23400.0
2013-04-23 11:30:00,37.92,38.03,37.85,38.0,59900.0,31.783,31.8752,31.7243,31.85,59900.0
2013-04-23 12:00:00,38.0,38.07,37.91,38.02,46300.0,31.85,31.9087,31.7746,31.8668,46300.0
2013-04-23 12:30:00,38.01,38.02,37.76,37.8,16800.0,31.8584,31.8668,31.6489,31.6824,16800.0
2013-04-23 13:00:00,37.83,37.87,37.24,37.78,48500.0,31.7075,31.7411,31.213,31.6656,48500.0
2013-04-23 13:30:00,37.77,37.8,37.65,37.76,17500.0,31.6573,31.6824,31.5567,31.6489,17500.0
2013-04-23 14:00:00,37.74,37.75,37.59,37.62,33900.0,31.6321,31.6405,31.5064,31.5315,33900.0
2013-04-23 14:30:00,37.6,37.77,37.53,37.77,27100.0,31.5148,31.6573,31.4561,31.6573,27100.0
2013-04-23 15:00:00,37.75,37.89,37.75,37.86,32600.0,31.6405,31.7578,31.6405,31.7327,32600.0
2013-04-23 15:30:00,37.85,37.93,37.8,37.9,87300.0,31.7243,31.7914,31.6824,31.7662,87300.0
2013-04-24 09:30:00,38.06,38.85,38.06,38.64,73900.0,31.9003,32.5625,31.9003,32.3865,73900.0
2013-04-24 10:00:00,38.6,38.78,38.27,38.29,90200.0,32.3529,32.5038,32.0763,32.0931,90200.0
2013-04-24 10:30:00,38.31,38.37,38.16,38.25,41500.0,32.1099,32.1602,31.9841,32.0596,41500.0
2013-04-24 11:00:00,38.22,38.3,38.01,38.12,78700.0,32.0344,32.1015,31.8584,31.9506,78700.0
2013-04-24 11:30:00,38.14,38.18,38.0,38.06,20500.0,31.9674,32.0009,31.85,31.9003,20500.0
2013-04-24 12:00:00,38.06,38.09,37.94,38.06,14600.0,31.9003,31.9255,31.7997,31.9003,14600.0
2013-04-24 12:30:00,38.06,38.11,37.96,37.99,7600.0,31.9003,31.9422,31.8165,31.8417,7600.0
2013-04-24 13:00:00,37.99,38.25,37.99,38.2,13000.0,31.8417,32.0596,31.8417,32.0177,13000.0
2013-04-24 13:30:00,38.21,38.49,38.19,38.47,30700.0,32.026,32.2607,32.0093,32.244,30700.0
2013-04-24 14:00:00,38.44,38.75,38.4,38.73,19500.0,32.2188,32.4787,32.1853,32.4619,19500.0
2013-04-24 14:30:00,38.7,38.87,38.6,38.87,32000.0,32.4367,32.5792,32.3529,32.5792,32000.0
2013-04-24 15:00:00,38.85,38.86,38.58,38.79,57500.0,32.5625,32.5709,32.3362,32.5122,57500.0
2013-04-24 15:30:00,38.79,38.94,38.76,38.9,148000.0,32.5122,32.6379,32.487,32.6044,148000.0
2013-04-25 09:30:00,39.14,39.72,38.96,39.72,73100.0,32.8055,33.2917,32.6547,33.2917,73100.0
2013-04-25 10:00:00,39.78,40.19,39.71,40.12,81500.0,33.342,33.6856,33.2833,33.6269,81500.0
2013-04-25 10:30:00,40.1,40.12,39.97,40.08,32900.0,33.6102,33.6269,33.5012,33.5934,32900.0
2013-04-25 11:00:00,40.09,40.12,39.99,40.04,33300.0,33.6018,33.6269,33.518,33.5599,33300.0
2013-04-25 11:30:00,40.04,40.11,39.99,39.99,37000.0,33.5599,33.6185,33.518,33.518,37000.0
2013-04-25 12:00:00,40.01,40.08,40.0,40.03,37800.0,33.5347,33.5934,33.5264,33.5515,37800.0
2013-04-25 12:30:00,40.01,40.08,40.01,40.07,14000.0,33.5347,33.5934,33.5347,33.585,14000.0
2013-04-25 13:00:00,40.04,40.2,40.04,40.2,37200.0,33.5599,33.694,33.5599,33.694,37200.0
2013-04-25 13:30:00,40.21,40.22,40.08,40.19,28800.0,33.7024,33.7107,33.5934,33.6856,28800.0
2013-04-25 14:00:00,40.17,40.21,40.11,40.21,22300.0,33.6688,33.7024,33.6185,33.7024,22300.0
2013-04-25 14:30:00,40.22,40.26,40.12,40.19,45700.0,33.7107,33.7443,33.6269,33.6856,45700.0
2013-04-25 15:00:00,40.18,40.19,39.96,39.99,61700.0,33.6772,33.6856,33.4928,33.518,61700.0
2013-04-25 15:30:00,39.98,40.02,39.78,39.92,107100.0,33.5096,33.5431,33.342,33.4593,107100.0
2013-04-26 09:30:00,39.91,39.91,39.49,39.73,15100.0,33.4509,33.4509,33.0989,33.3,15100.0
2013-04-26 10:00:00,39.73,39.79,39.53,39.76,63100.0,33.3,33.3503,33.1324,33.3252,63100.0
2013-04-26 10:30:00,39.73,39.84,39.7,39.84,26000.0,33.3,33.3922,33.2749,33.3922,26000.0
2013-04-26 11:00:00,39.84,39.91,39.77,39.77,19300.0,33.3922,33.4509,33.3336,33.3336,19300.0
2013-04-26 11:30:00,39.78,39.78,39.6,39.77,37100.0,33.342,33.342,33.1911,33.3336,37100.0
2013-04-26 12:00:00,39.77,39.86,39.69,39.7,18200.0,33.3336,33.409,33.2665,33.2749,18200.0
2013-04-26 12:30:00,39.68,39.83,39.62,39.77,25600.0,33.2581,33.3839,33.2079,33.3336,25600.0
2013-04-26 13:00:00,39.76,39.92,39.75,39.9,11600.0,33.3252,33.4593,33.3168,33.4425,11600.0
2013-04-26 13:30:00,39.88,39.92,39.83,39.86,16100.0,33.4258,33.4593,33.3839,33.409,16100.0
2013-04-26 14:00:00,39.87,40.03,39.85,40.0,26900.0,33.4174,33.5515,33.4006,33.5264,26900.0
2013-04-26 14:30:00,40.0,40.04,39.96,39.98,38200.0,33.5264,33.5599,33.4928,33.5096,38200.0
2013-04-26 15:00:00,39.98,40.08,39.98,40.01,35600.0,33.5096,33.5934,33.5096,33.5347,35600.0
2013-04-26 15:30:00,39.99,39.99,39.83,39.88,59300.0,33.518,33.518,33.3839,33.4258,59300.0
2013-04-29 09:30:00,40.15,40.5,39.98,40.07,60400.0,33.6521,33.9454,33.5096,33.585,60400.0
2013-04-29 10:00:00,40.06,40.44,40.06,40.33,30000.0,33.5766,33.8951,33.5766,33.8029,30000.0
2013-04-29 10:30:00,40.36,40.59,40.31,40.58,44600.0,33.8281,34.0209,33.7862,34.0125,44600.0
2013-04-29 11:00:00,40.58,40.59,40.33,40.39,30300.0,34.0125,34.0209,33.8029,33.8532,30300.0
2013-04-29 11:30:00,40.4,40.54,40.37,40.51,29900.0,33.8616,33.979,33.8365,33.9538,29900.0
2013-04-29 12:00:00,40.51,40.7,40.51,40.63,42200.0,33.9538,34.1131,33.9538,34.0544,42200.0
2013-04-29 12:30:00,40.62,40.63,40.46,40.47,18400.0,34.046,34.0544,33.9119,33.9203,18400.0
2013-04-29 13:00:00,40.46,40.46,40.24,40.28,51100.0,33.9119,33.9119,33.7275,33.761,51100.0
2013-04-29 13:30:00,40.28,40.33,40.2,40.25,32800.0,33.761,33.8029,33.694,33.7359,32800.0
2013-04-29 14:00:00,40.25,40.29,40.14,40.24,102700.0,33.7359,33.7694,33.6437,33.7275,102700.0
2013-04-29 14:30:00,40.25,40.45,40.23,40.39,72700.0,33.7359,33.9035,33.7191,33.8532,72700.0
2013-04-29 15:00:00,40.4,40.41,40.18,40.25,82200.0,33.8616,33.87,33.6772,33.7359,82200.0
2013-04-29 15:30:00,40.24,40.33,40.08,40.14,163200.0,33.7275,33.8029,33.5934,33.6437,163200.0
2013-04-30 09:30:00,40.53,40.81,37.92,39.21,280700.0,33.9706,34.2053,31.783,32.8642,280700.0
2013-04-30 10:00:00,39.23,39.33,38.57,38.89,61500.0,32.881,32.9648,32.3278,32.596,61500.0
2013-04-30 10:30:00,38.85,39.18,38.74,39.12,142000.0,32.5625,32.8391,32.4703,32.7888,142000.0
2013-04-30 11:00:00,39.13,39.3,39.12,39.19,28900.0,32.7972,32.9396,32.7888,32.8474,28900.0
2013-04-30 11:30:00,39.18,39.36,39.17,39.26,27500.0,32.8391,32.9899,32.8307,32.9061,27500.0
2013-04-30 12:00:00,39.24,39.41,39.21,39.37,42800.0,32.8894,33.0318,32.8642,32.9983,42800.0
2013-04-30 12:30:00,39.38,39.57,39.35,39.53,28200.0,33.0067,33.1659,32.9815,33.1324,28200.0
2013-04-30 13:00:00,39.54,39.72,39.51,39.71,21200.0,33.1408,33.2917,33.1157,33.2833,21200.0
2013-04-30 13:30:00,39.7,39.75,39.4,39.56,41500.0,33.2749,33.3168,33.0235,33.1576,41500.0
2013-04-30 14:00:00,39.58,39.63,39.38,39.55,50300.0,33.1743,33.2162,33.0067,33.1492,50300.0
2013-04-30 14:30:00,39.58,39.62,39.41,39.51,50900.0,33.1743,33.2079,33.0318,33.1157,50900.0
2013-04-30 15:00:00,39.51,39.6,39.26,39.4,129500.0,33.1157,33.1911,32.9061,33.0235,129500.0
2013-04-30 15:30:00,39.4,39.41,39.05,39.25,283300.0,33.0235,33.0318,32.7301,32.8977,283300.0
2013-05-01 09:30:00,38.97,39.13,37.77,37.97,120200.0,32.663,32.7972,31.6573,31.8249,120200.0
2013-05-01 10:00:00,37.96,37.97,37.38,37.38,84200.0,31.8165,31.8249,31.3304,31.3304,84200.0
2013-05-01 10:30:00,37.39,37.71,37.27,37.32,55400.0,31.3388,31.607,31.2382,31.2801,55400.0
2013-05-01 11:00:00,37.34,37.34,37.04,37.11,93900.0,31.2968,31.2968,31.0454,31.1041,93900.0
2013-05-01 11:30:00,37.11,37.19,36.85,36.97,70400.0,31.1041,31.1711,30.8862,30.9867,70400.0
2013-05-01 12:00:00,36.97,37.2,36.91,37.15,115500.0,30.9867,31.1795,30.9364,31.1376,115500.0
2013-05-01 12:30:00,37.14,37.15,37.0,37.1,46200.0,31.1292,31.1376,31.0119,31.0957,46200.0
2013-05-01 13:00:00,37.1,37.28,37.1,37.21,56000.0,31.0957,31.2466,31.0957,31.1879,56000.0
2013-05-01 13:30:00,37.21,37.21,37.01,37.04,34100.0,31.1879,31.1879,31.0203,31.0454,34100.0
2013-05-01 14:00:00,37.02,37.27,37.02,37.16,36300.0,31.0286,31.2382,31.0286,31.146,36300.0
2013-05-01 14:30:00,37.15,37.29,37.11,37.28,55400.0,31.1376,31.2549,31.1041,31.2466,55400.0
2013-05-01 15:00:00,37.28,37.38,36.99,37.02,110900.0,31.2466,31.3304,31.0035,31.0286,110900.0
2013-05-01 15:30:00,37.01,37.13,36.99,37.04,143400.0,31.0203,31.1208,31.0035,31.0454,143400.0
2013-05-02 09:30:00,36.79,37.82,36.52,37.66,50300.0,30.8359,31.6992,30.6096,31.5651,50300.0
2013-05-02 10:00:00,37.67,37.86,37.65,37.82,124100.0,31.5734,31.7327,31.5567,31.6992,124100.0
2013-05-02 10:30:00,37.82,38.22,37.77,38.07,85600.0,31.6992,32.0344,31.6573,31.9087,85600.0
2013-05-02 11:00:00,38.07,38.09,37.89,38.0,264100.0,31.9087,31.9255,31.7578,31.85,264100.0
2013-05-02 11:30:00,38.0,38.18,37.98,38.17,55600.0,31.85,32.0009,31.8333,31.9925,55600.0
2013-05-02 12:00:00,38.17,38.17,37.85,37.92,36800.0,31.9925,31.9925,31.7243,31.783,36800.0
2013-05-02 12:30:00,37.92,38.03,37.78,37.84,138300.0,31.783,31.8752,31.6656,31.7159,138300.0
2013-05-02 13:00:00,37.84,37.94,37.8,37.87,85600.0,31.7159,31.7997,31.6824,31.7411,85600.0
2013-05-02 13:30:00,37.87,38.02,37.87,37.95,31100.0,31.7411,31.8668,31.7411,31.8081,31100.0
2013-05-02 14:00:00,37.95,38.09,37.91,38.0,73700.0,31.8081,31.9255,31.7746,31.85,73700.0
2013-05-02 14:30:00,38.0,38.03,37.92,38.0,72300.0,31.85,31.8752,31.783,31.85,72300.0
2013-05-02 15:00:00,38.0,38.02,37.93,38.0,91100.0,31.85,31.8668,31.7914,31.85,91100.0
2013-05-02 15:30:00,38.0,38.01,37.92,37.97,227700.0,31.85,31.8584,31.783,31.8249,227700.0
2013-05-03 09:30:00,38.72,39.48,38.45,38.75,145500.0,32.4535,33.0905,32.2272,32.4787,145500.0
2013-05-03 10:00:00,38.77,39.23,38.48,39.21,114400.0,32.4954,32.881,32.2524,32.8642,114400.0
2013-05-03 10:30:00,39.17,39.26,38.89,38.98,96500.0,32.8307,32.9061,32.596,32.6714,96500.0
2013-05-03 11:00:00,38.98,39.17,38.81,39.13,55900.0,32.6714,32.8307,32.5289,32.7972,55900.0
2013-05-03 11:30:00,39.14,39.29,39.03,39.23,23000.0,32.8055,32.9313,32.7133,32.881,23000.0
2013-05-03 12:00:00,39.23,39.34,39.22,39.24,41400.0,32.881,32.9732,32.8726,32.8894,41400.0
2013-05-03 12:30:00,39.21,39.22,38.8,38.83,59300.0,32.8642,32.8726,32.5206,32.5457,59300.0
2013-05-03 13:00:00,38.83,39.08,38.75,38.96,53400.0,32.5457,32.7552,32.4787,32.6547,53400.0
2013-05-03 13:30:00,38.95,39.03,38.8,38.84,30600.0,32.6463,32.7133,32.5206,32.5541,30600.0
2013-05-03 14:00:00,38.85,39.0,38.83,38.97,46400.0,32.5625,32.6882,32.5457,32.663,46400.0
2013-05-03 14:30:00,38.96,38.98,38.86,38.88,44600.0,32.6547,32.6714,32.5709,32.5876,44600.0
2013-05-03 15:00:00,38.86,38.9,38.8,38.86,99000.0,32.5709,32.6044,32.5206,32.5709,99000.0
2013-05-03 15:30:00,38.87,38.95,38.79,38.8,114800.0,32.5792,32.6463,32.5122,32.5206,114800.0
2013-05-06 09:30:00,37.8,38.91,37.8,38.71,58900.0,31.6824,32.6128,31.6824,32.4451,58900.0
2013-05-06 10:00:00,38.75,39.31,38.68,39.15,128900.0,32.4787,32.948,32.42,32.8139,128900.0
2013-05-06 10:30:00,39.16,39.42,39.04,39.3,66200.0,32.8223,33.0402,32.7217,32.9396,66200.0
2013-05-06 11:00:00,39.26,39.3,39.04,39.08,62100.0,32.9061,32.9396,32.7217,32.7552,62100.0
2013-05-06 11:30:00,39.1,39.11,38.92,39.01,33600.0,32.772,32.7804,32.6211,32.6966,33600.0
2013-05-06 12:00:00,39.0,39.33,38.95,39.03,37400.0,32.6882,32.9648,32.6463,32.7133,37400.0
2013-05-06 12:30:00,39.0,39.3,39.0,39.18,34000.0,32.6882,32.9396,32.6882,32.8391,34000.0
2013-05-06 13:00:00,39.15,39.19,39.01,39.12,20900.0,32.8139,32.8474,32.6966,32.7888,20900.0
2013-05-06 13:30:00,39.11,39.21,39.04,39.08,31100.0,32.7804,32.8642,32.7217,32.7552,31100.0
2013-05-06 14:00:00,39.09,39.47,39.06,39.4,41800.0,32.7636,33.0821,32.7385,33.0235,41800.0
2013-05-06 14:30:00,39.4,39.41,39.17,39.23,34300.0,33.0235,33.0318,32.8307,32.881,34300.0
2013-05-06 15:00:00,39.23,39.32,39.15,39.24,89000.0,32.881,32.9564,32.8139,32.8894,89000.0
2013-05-06 15:30:00,39.25,39.28,39.08,39.17,109800.0,32.8977,32.9229,32.7552,32.8307,109800.0
2013-05-07 09:30:00,39.23,39.35,39.17,39.23,84200.0,32.881,32.9815,32.8307,32.881,84200.0
2013-05-07 10:00:00,39.23,39.25,38.72,39.12,47600.0,32.881,32.8977,32.4535,32.7888,47600.0
2013-05-07 10:30:00,39.12,39.17,39.04,39.05,43000.0,32.7888,32.8307,32.7217,32.7301,43000.0
2013-05-07 11:00:00,39.07,39.3,39.07,39.22,49800.0,32.7469,32.9396,32.7469,32.8726,49800.0
2013-05-07 11:30:00,39.22,39.23,39.02,39.13,27700.0,32.8726,32.881,32.705,32.7972,27700.0
2013-05-07 12:00:00,39.13,39.2,39.09,39.16,30400.0,32.7972,32.8558,32.7636,32.8223,30400.0
2013-05-07 12:30:00,39.12,39.15,39.08,39.11,29600.0,32.7888,32.8139,32.7552,32.7804,29600.0
2013-05-07 13:00:00,39.11,39.17,39.08,39.14,35000.0,32.7804,32.8307,32.7552,32.8055,35000.0
2013-05-07 13:30:00,39.14,39.18,39.13,39.16,55300.0,32.8055,32.8391,32.7972,32.8223,55300.0
2013-05-07 14:00:00,39.16,39.18,39.07,39.15,69400.0,32.8223,32.8391,32.7469,32.8139,69400.0
2013-05-07 14:30:00,39.12,39.17,39.1,39.16,59300.0,32.7888,32.8307,32.772,32.8223,59300.0
2013-05-07 15:00:00,39.16,39.16,39.05,39.06,99300.0,32.8223,32.8223,32.7301,32.7385,99300.0
2013-05-07 15:30:00,39.07,39.1,38.91,38.97,137800.0,32.7469,32.772,32.6128,32.663,137800.0
2013-05-08 09:30:00,38.99,39.26,38.89,39.22,70100.0,32.6798,32.9061,32.596,32.8726,70100.0
2013-05-08 10:00:00,39.24,39.27,38.9,38.9,108200.0,32.8894,32.9145,32.6044,32.6044,108200.0
2013-05-08 10:30:00,38.9,39.16,38.87,38.99,50500.0,32.6044,32.8223,32.5792,32.6798,50500.0
2013-05-08 11:00:00,39.05,39.22,39.02,39.17,32300.0,32.7301,32.8726,32.705,32.8307,32300.0
2013-05-08 11:30:00,39.17,39.23,39.0,39.22,45300.0,32.8307,32.881,32.6882,32.8726,45300.0
2013-05-08 12:00:00,39.23,39.3,39.19,39.29,19000.0,32.881,32.9396,32.8474,32.9313,19000.0
2013-05-08 12:30:00,39.28,39.3,39.19,39.3,19800.0,32.9229,32.9396,32.8474,32.9396,19800.0
2013-05-08 13:00:00,39.32,39.37,39.19,39.34,26500.0,32.9564,32.9983,32.8474,32.9732,26500.0
2013-05-08 13:30:00,39.34,39.36,39.19,39.22,28100.0,32.9732,32.9899,32.8474,32.8726,28100.0
2013-05-08 14:00:00,39.22,39.24,39.13,39.14,29100.0,32.8726,32.8894,32.7972,32.8055,29100.0
2013-05-08 14:30:00,39.13,39.14,38.8,39.0,39600.0,32.7972,32.8055,32.5206,32.6882,39600.0
2013-05-08 15:00:00,39.0,39.27,38.98,39.23,47300.0,32.6882,32.9145,32.6714,32.881,47300.0
2013-05-08 15:30:00,39.24,39.34,39.19,39.34,91000.0,32.8894,32.9732,32.8474,32.9732,91000.0
2013-05-09 09:30:00,39.4,39.67,39.33,39.58,28700.0,33.0235,33.2498,32.9648,33.1743,28700.0
2013-05-09 10:00:00,39.63,39.63,39.29,39.35,39300.0,33.2162,33.2162,32.9313,32.9815,39300.0
2013-05-09 10:30:00,39.29,39.4,39.21,39.21,52700.0,32.9313,33.0235,32.8642,32.8642,52700.0
2013-05-09 11:00:00,39.21,39.44,39.21,39.35,67400.0,32.8642,33.057,32.8642,32.9815,67400.0
2013-05-09 11:30:00,39.35,39.4,39.2,39.34,44600.0,32.9815,33.0235,32.8558,32.9732,44600.0
2013-05-09 12:00:00,39.33,39.34,39.23,39.27,14300.0,32.9648,32.9732,32.881,32.9145,14300.0
2013-05-09 12:30:00,39.26,39.29,39.22,39.29,10300.0,32.9061,32.9313,32.8726,32.9313,10300.0
2013-05-09 13:00:00,39.28,39.29,39.21,39.27,20600.0,32.9229,32.9313,32.8642,32.9145,20600.0
2013-05-09 13:30:00,39.29,39.47,39.29,39.42,18800.0,32.9313,33.0821,32.9313,33.0402,18800.0
2013-05-09 14:00:00,39.42,39.49,39.35,39.46,32500.0,33.0402,33.0989,32.9815,33.0737,32500.0
2013-05-09 14:30:00,39.47,39.48,39.03,39.03,32200.0,33.0821,33.0905,32.7133,32.7133,32200.0
2013-05-09 15:00:00,39.04,39.29,38.87,39.27,41500.0,32.7217,32.9313,32.5792,32.9145,41500.0
2013-05-09 15:30:00,39.27,39.3,39.01,39.09,66500.0,32.9145,32.9396,32.6966,32.7636,66500.0
2013-05-10 09:30:00,39.15,39.29,38.82,39.1,34800.0,32.8139,32.9313,32.5373,32.772,34800.0
2013-05-10 10:00:00,39.1,39.11,38.93,38.94,52300.0,32.772,32.7804,32.6295,32.6379,52300.0
2013-05-10 10:30:00,38.92,38.92,38.5,38.61,107100.0,32.6211,32.6211,32.2691,32.3613,107100.0
2013-05-10 11:00:00,38.61,38.71,38.51,38.59,34500.0,32.3613,32.4451,32.2775,32.3445,34500.0
2013-05-10 11:30:00,38.61,38.65,38.33,38.33,38900.0,32.3613,32.3948,32.1266,32.1266,38900.0
2013-05-10 12:00:00,38.34,38.39,38.14,38.3,47200.0,32.135,32.1769,31.9674,32.1015,47200.0
2013-05-10 12:30:00,38.31,38.6,38.29,38.55,49600.0,32.1099,32.3529,32.0931,32.311,49600.0
2013-05-10 13:00:00,38.57,38.62,38.49,38.5,48500.0,32.3278,32.3697,32.2607,32.2691,48500.0
2013-05-10 13:30:00,38.51,38.57,38.45,38.47,25900.0,32.2775,32.3278,32.2272,32.244,25900.0
2013-05-10 14:00:00,38.48,38.56,38.47,38.52,48000.0,32.2524,32.3194,32.244,32.2859,48000.0
2013-05-10 14:30:00,38.52,38.56,38.47,38.48,45800.0,32.2859,32.3194,32.244,32.2524,45800.0
2013-05-10 15:00:00,38.49,38.55,38.45,38.46,40300.0,32.2607,32.311,32.2272,32.2356,40300.0
2013-05-10 15:30:00,38.46,38.55,38.4,38.44,118300.0,32.2356,32.311,32.1853,32.2188,118300.0
2013-05-13 09:30:00,38.34,38.45,37.92,38.04,41200.0,32.135,32.2272,31.783,31.8836,41200.0
2013-05-13 10:00:00,38.07,38.68,37.98,38.39,35100.0,31.9087,32.42,31.8333,32.1769,35100.0
2013-05-13 10:30:00,38.35,38.4,38.23,38.27,31600.0,32.1434,32.1853,32.0428,32.0763,31600.0
2013-05-13 11:00:00,38.27,38.4,38.14,38.23,35800.0,32.0763,32.1853,31.9674,32.0428,35800.0
2013-05-13 11:30:00,38.25,38.32,38.19,38.29,77400.0,32.0596,32.1182,32.0093,32.0931,77400.0
2013-05-13 12:00:00,38.29,38.42,38.28,38.35,13500.0,32.0931,32.2021,32.0847,32.1434,13500.0
2013-05-13 12:30:00,38.35,38.37,38.21,38.21,21900.0,32.1434,32.1602,32.026,32.026,21900.0
2013-05-13 13:00:00,38.2,38.3,38.04,38.04,24000.0,32.0177,32.1015,31.8836,31.8836,24000.0
2013-05-13 13:30:00,38.04,38.11,37.93,38.09,25600.0,31.8836,31.9422,31.7914,31.9255,25600.0
2013-05-13 14:00:00,38.06,38.08,37.95,38.02,42400.0,31.9003,31.9171,31.8081,31.8668,42400.0
2013-05-13 14:30:00,38.02,38.02,37.96,37.98,41200.0,31.8668,31.8668,31.8165,31.8333,41200.0
2013-05-13 15:00:00,37.98,37.99,37.93,37.98,47700.0,31.8333,31.8417,31.7914,31.8333,47700.0
2013-05-13 15:30:00,37.98,38.11,37.94,38.1,109000.0,31.8333,31.9422,31.7997,31.9339,109000.0
2013-05-14 09:30:00,38.05,38.42,38.02,38.31,27900.0,31.8919,32.2021,31.8668,32.1099,27900.0
2013-05-14 10:00:00,38.35,38.69,38.35,38.45,96300.0,32.1434,32.4284,32.1434,32.2272,96300.0
2013-05-14 10:30:00,38.44,38.69,38.44,38.66,112400.0,32.2188,32.4284,32.2188,32.4032,112400.0
2013-05-14 11:00:00,38.69,38.8,38.68,38.74,29700.0,32.4284,32.5206,32.42,32.4703,29700.0
2013-05-14 11:30:00,38.73,38.75,38.66,38.73,65100.0,32.4619,32.4787,32.4032,32.4619,65100.0
2013-05-14 12:00:00,38.76,38.81,38.7,38.79,15200.0,32.487,32.5289,32.4367,32.5122,15200.0
2013-05-14 12:30:00,38.8,38.8,38.68,38.73,19000.0,32.5206,32.5206,32.42,32.4619,19000.0
2013-05-14 13:00:00,38.72,38.9,38.68,38.81,33400.0,32.4535,32.6044,32.42,32.5289,33400.0
2013-05-14 13:30:00,38.81,38.84,38.57,38.59,33000.0,32.5289,32.5541,32.3278,32.3445,33000.0
2013-05-14 14:00:00,38.61,38.64,38.52,38.61,39500.0,32.3613,32.3865,32.2859,32.3613,39500.0
2013-05-14 14:30:00,38.61,38.76,38.59,38.74,41400.0,32.3613,32.487,32.3445,32.4703,41400.0
2013-05-14 15:00:00,38.73,38.82,38.66,38.71,36700.0,32.4619,32.5373,32.4032,32.4451,36700.0
2013-05-14 15:30:00,38.71,38.85,38.68,38.83,55100.0,32.4451,32.5625,32.42,32.5457,55100.0
2013-05-15 09:30:00,38.46,39.03,38.46,38.98,131400.0,32.2356,32.7133,32.2356,32.6714,131400.0
2013-05-15 10:00:00,39.04,39.12,38.94,39.04,30500.0,32.7217,32.7888,32.6379,32.7217,30500.0
2013-05-15 10:30:00,39.02,39.25,38.96,39.25,40100.0,32.705,32.8977,32.6547,32.8977,40100.0
2013-05-15 11:00:00,39.23,39.5,39.21,39.41,39100.0,32.881,33.1073,32.8642,33.0318,39100.0
2013-05-15 11:30:00,39.38,39.63,39.38,39.55,24300.0,33.0067,33.2162,33.0067,33.1492,24300.0
2013-05-15 12:00:00,39.55,39.86,39.55,39.65,76100.0,33.1492,33.409,33.1492,33.233,76100.0
2013-05-15 12:30:00,39.63,39.89,39.63,39.65,57200.0,33.2162,33.4342,33.2162,33.233,57200.0
2013-05-15 13:00:00,39.67,39.74,39.65,39.69,12100.0,33.2498,33.3084,33.233,33.2665,12100.0
2013-05-15 13:30:00,39.67,39.78,39.59,39.59,14800.0,33.2498,33.342,33.1827,33.1827,14800.0
2013-05-15 14:00:00,39.58,39.61,39.27,39.35,44300.0,33.1743,33.1995,32.9145,32.9815,44300.0
2013-05-15 14:30:00,39.35,39.44,39.18,39.4,21200.0,32.9815,33.057,32.8391,33.0235,21200.0
2013-05-15 15:00:00,39.39,39.5,39.31,39.4,55200.0,33.0151,33.1073,32.948,33.0235,55200.0
2013-05-15 15:30:00,39.41,39.55,39.41,39.54,93700.0,33.0318,33.1492,33.0318,33.1408,93700.0
2013-05-16 09:30:00,39.38,39.73,39.28,39.64,77700.0,33.0067,33.3,32.9229,33.2246,77700.0
2013-05-16 10:00:00,39.64,39.64,39.38,39.56,26100.0,33.2246,33.2246,33.0067,33.1576,26100.0
2013-05-16 10:30:00,39.55,39.63,39.43,39.55,99000.0,33.1492,33.2162,33.0486,33.1492,99000.0
2013-05-16 11:00:00,39.56,39.64,39.55,39.55,19500.0,33.1576,33.2246,33.1492,33.1492,19500.0
2013-05-16 11:30:00,39.56,39.58,39.48,39.49,25000.0,33.1576,33.1743,33.0905,33.0989,25000.0
2013-05-16 12:00:00,39.47,39.48,39.12,39.12,109500.0,33.0821,33.0905,32.7888,32.7888,109500.0
2013-05-16 12:30:00,39.12,39.15,38.86,38.97,17700.0,32.7888,32.8139,32.5709,32.663,17700.0
2013-05-16 13:00:00,38.97,38.98,38.86,38.87,10700.0,32.663,32.6714,32.5709,32.5792,10700.0
2013-05-16 13:30:00,38.88,38.92,38.84,38.86,14400.0,32.5876,32.6211,32.5541,32.5709,14400.0
2013-05-16 14:00:00,38.86,38.98,38.8,38.84,30400.0,32.5709,32.6714,32.5206,32.5541,30400.0
2013-05-16 14:30:00,38.86,38.96,38.68,38.69,22600.0,32.5709,32.6547,32.42,32.4284,22600.0
2013-05-16 15:00:00,38.69,38.74,38.45,38.5,77900.0,32.4284,32.4703,32.2272,32.2691,77900.0
2013-05-16 15:30:00,38.51,38.51,38.29,38.34,108700.0,32.2775,32.2775,32.0931,32.135,108700.0
2013-05-17 09:30:00,38.58,39.15,38.58,39.09,19600.0,32.3362,32.8139,32.3362,32.7636,19600.0
2013-05-17 10:00:00,39.1,39.39,39.1,39.33,45400.0,32.772,33.0151,32.772,32.9648,45400.0
2013-05-17 10:30:00,39.36,39.4,39.29,39.29,27200.0,32.9899,33.0235,32.9313,32.9313,27200.0
2013-05-17 11:00:00,39.28,39.28,39.12,39.13,18600.0,32.9229,32.9229,32.7888,32.7972,18600.0
2013-05-17 11:30:00,39.17,39.21,39.03,39.09,34100.0,32.8307,32.8642,32.7133,32.7636,34100.0
2013-05-17 12:00:00,39.06,39.14,38.92,39.14,27100.0,32.7385,32.8055,32.6211,32.8055,27100.0
2013-05-17 12:30:00,39.12,39.12,39.01,39.05,9200.0,32.7888,32.7888,32.6966,32.7301,9200.0
2013-05-17 13:00:00,39.06,39.1,38.98,39.03,20400.0,32.7385,32.772,32.6714,32.7133,20400.0
2013-05-17 13:30:00,39.02,39.04,38.99,39.01,8300.0,32.705,32.7217,32.6798,32.6966,8300.0
2013-05-17 14:00:00,39.01,39.02,38.91,38.91,17100.0,32.6966,32.705,32.6128,32.6128,17100.0
2013-05-17 14:30:00,38.94,39.04,38.94,39.02,31000.0,32.6379,32.7217,32.6379,32.705,31000.0
2013-05-17 15:00:00,39.02,39.09,39.01,39.05,33500.0,32.705,32.7636,32.6966,32.7301,33500.0
2013-05-17 15:30:00,39.05,39.08,38.9,38.96,107100.0,32.7301,32.7552,32.6044,32.6547,107100.0
2013-05-20 09:30:00,38.95,39.61,38.85,39.47,43700.0,32.6463,33.1995,32.5625,33.0821,43700.0
2013-05-20 10:00:00,39.43,39.46,39.07,39.12,24200.0,33.0486,33.0737,32.7469,32.7888,24200.0
2013-05-20 10:30:00,39.07,39.33,38.98,39.26,23600.0,32.7469,32.9648,32.6714,32.9061,23600.0
2013-05-20 11:00:00,39.26,39.52,39.23,39.5,52700.0,32.9061,33.124,32.881,33.1073,52700.0
2013-05-20 11:30:00,39.51,39.7,39.51,39.69,23200.0,33.1157,33.2749,33.1157,33.2665,23200.0
2013-05-20 12:00:00,39.69,39.7,39.45,39.46,14000.0,33.2665,33.2749,33.0654,33.0737,14000.0
2013-05-20 12:30:00,39.46,39.46,39.34,39.37,16000.0,33.0737,33.0737,32.9732,32.9983,16000.0
2013-05-20 13:00:00,39.36,39.44,39.19,39.19,18500.0,32.9899,33.057,32.8474,32.8474,18500.0
2013-05-20 13:30:00,39.21,39.31,39.08,39.18,18500.0,32.8642,32.948,32.7552,32.8391,18500.0
2013-05-20 14:00:00,39.17,39.28,39.02,39.27,27000.0,32.8307,32.9229,32.705,32.9145,27000.0
2013-05-20 14:30:00,39.25,39.41,39.22,39.3,41500.0,32.8977,33.0318,32.8726,32.9396,41500.0
2013-05-20 15:00:00,39.3,39.37,39.22,39.29,49700.0,32.9396,32.9983,32.8726,32.9313,49700.0
2013-05-20 15:30:00,39.3,39.35,39.15,39.27,138800.0,32.9396,32.9815,32.8139,32.9145,138800.0
2013-05-21 09:30:00,39.16,39.46,39.16,39.26,21500.0,32.8223,33.0737,32.8223,32.9061,21500.0
2013-05-21 10:00:00,39.27,39.37,38.92,38.93,34800.0,32.9145,32.9983,32.6211,32.6295,34800.0
2013-05-21 10:30:00,38.98,39.0,38.9,39.0,20100.0,32.6714,32.6882,32.6044,32.6882,20100.0
2013-05-21 11:00:00,39.0,39.22,39.0,39.1,32900.0,32.6882,32.8726,32.6882,32.772,32900.0
2013-05-21 11:30:00,39.12,39.26,39.09,39.14,24100.0,32.7888,32.9061,32.7636,32.8055,24100.0
2013-05-21 12:00:00,39.17,39.27,39.16,39.27,12300.0,32.8307,32.9145,32.8223,32.9145,12300.0
2013-05-21 12:30:00,39.29,39.34,39.17,39.2,17100.0,32.9313,32.9732,32.8307,32.8558,17100.0
2013-05-21 13:00:00,39.23,39.28,39.21,39.25,33300.0,32.881,32.9229,32.8642,32.8977,33300.0
2013-05-21 13:30:00,39.25,39.27,39.22,39.25,40200.0,32.8977,32.9145,32.8726,32.8977,40200.0
2013-05-21 14:00:00,39.23,39.27,39.19,39.21,35500.0,32.881,32.9145,32.8474,32.8642,35500.0
2013-05-21 14:30:00,39.18,39.26,39.18,39.26,19200.0,32.8391,32.9061,32.8391,32.9061,19200.0
2013-05-21 15:00:00,39.27,39.28,39.2,39.22,58500.0,32.9145,32.9229,32.8558,32.8726,58500.0
2013-05-21 15:30:00,39.22,39.25,39.06,39.13,64700.0,32.8726,32.8977,32.7385,32.7972,64700.0
2013-05-22 09:30:00,39.12,39.23,39.04,39.12,22100.0,32.7888,32.881,32.7217,32.7888,22100.0
2013-05-22 10:00:00,39.14,39.5,39.12,39.46,59900.0,32.8055,33.1073,32.7888,33.0737,59900.0
2013-05-22 10:30:00,39.43,39.43,39.05,39.21,40000.0,33.0486,33.0486,32.7301,32.8642,40000.0
2013-05-22 11:00:00,39.19,39.44,39.18,39.42,20900.0,32.8474,33.057,32.8391,33.0402,20900.0
2013-05-22 11:30:00,39.44,39.46,39.36,39.41,27100.0,33.057,33.0737,32.9899,33.0318,27100.0
2013-05-22 12:00:00,39.41,39.42,39.02,39.18,115300.0,33.0318,33.0402,32.705,32.8391,115300.0
2013-05-22 12:30:00,39.16,39.33,39.1,39.28,12500.0,32.8223,32.9648,32.772,32.9229,12500.0
2013-05-22 13:00:00,39.31,39.33,38.99,39.04,32800.0,32.948,32.9648,32.6798,32.7217,32800.0
2013-05-22 13:30:00,38.96,38.96,38.79,38.86,17900.0,32.6547,32.6547,32.5122,32.5709,17900.0
2013-05-22 14:00:00,38.88,38.89,38.14,38.15,57300.0,32.5876,32.596,31.9674,31.9758,57300.0
2013-05-22 14:30:00,38.17,38.2,37.9,37.98,76200.0,31.9925,32.0177,31.7662,31.8333,76200.0
2013-05-22 15:00:00,37.98,37.98,37.3,37.3,77200.0,31.8333,31.8333,31.2633,31.2633,77200.0
2013-05-22 15:30:00,37.32,37.77,37.28,37.72,130600.0,31.2801,31.6573,31.2466,31.6153,130600.0
2013-05-23 09:30:00,36.93,37.24,36.89,37.14,50000.0,30.9532,31.213,30.9197,31.1292,50000.0
2013-05-23 10:00:00,37.17,37.83,37.16,37.78,44500.0,31.1544,31.7075,31.146,31.6656,44500.0
2013-05-23 10:30:00,37.78,37.78,37.46,37.53,18100.0,31.6656,31.6656,31.3974,31.4561,18100.0
2013-05-23 11:00:00,37.54,37.93,37.54,37.77,19200.0,31.4645,31.7914,31.4645,31.6573,19200.0
2013-05-23 11:30:00,37.74,37.95,37.74,37.9,18300.0,31.6321,31.8081,31.6321,31.7662,18300.0
2013-05-23 12:00:00,37.94,38.2,37.94,38.1,21100.0,31.7997,32.0177,31.7997,31.9339,21100.0
2013-05-23 12:30:00,38.08,38.08,37.86,37.98,15300.0,31.9171,31.9171,31.7327,31.8333,15300.0
2013-05-23 13:00:00,37.96,38.21,37.94,38.14,33400.0,31.8165,32.026,31.7997,31.9674,33400.0
2013-05-23 13:30:00,38.13,38.32,38.06,38.32,32900.0,31.959,32.1182,31.9003,32.1182,32900.0
2013-05-23 14:00:00,38.33,38.44,38.28,38.32,26700.0,32.1266,32.2188,32.0847,32.1182,26700.0
2013-05-23 14:30:00,38.28,38.35,38.17,38.21,24800.0,32.0847,32.1434,31.9925,32.026,24800.0
2013-05-23 15:00:00,38.21,38.26,38.0,38.03,34000.0,32.026,32.068,31.85,31.8752,34000.0
2013-05-23 15:30:00,38.02,38.09,37.79,37.9,152700.0,31.8668,31.9255,31.674,31.7662,152700.0
2013-05-24 09:30:00,37.52,37.84,37.47,37.6,47100.0,31.4477,31.7159,31.4058,31.5148,47100.0
2013-05-24 10:00:00,37.6,37.77,37.54,37.59,87200.0,31.5148,31.6573,31.4645,31.5064,87200.0
2013-05-24 10:30:00,37.59,37.9,37.57,37.65,53200.0,31.5064,31.7662,31.4896,31.5567,53200.0
2013-05-24 11:00:00,37.64,37.81,37.58,37.8,56300.0,31.5483,31.6908,31.498,31.6824,56300.0
2013-05-24 11:30:00,37.79,37.89,37.72,37.84,43000.0,31.674,31.7578,31.6153,31.7159,43000.0
2013-05-24 12:00:00,37.85,38.02,37.84,38.02,31900.0,31.7243,31.8668,31.7159,31.8668,31900.0
2013-05-24 12:30:00,38.02,38.32,37.96,38.32,47300.0,31.8668,32.1182,31.8165,32.1182,47300.0
2013-05-24 13:00:00,38.31,38.48,38.22,38.39,55800.0,32.1099,32.2524,32.0344,32.1769,55800.0
2013-05-24 13:30:00,38.38,38.47,38.22,38.24,46400.0,32.1685,32.244,32.0344,32.0512,46400.0
2013-05-24 14:00:00,38.24,38.34,38.21,38.22,32400.0,32.0512,32.135,32.026,32.0344,32400.0
2013-05-24 14:30:00,38.22,38.27,38.07,38.13,43600.0,32.0344,32.0763,31.9087,31.959,43600.0
2013-05-24 15:00:00,38.14,38.16,38.08,38.08,45800.0,31.9674,31.9841,31.9171,31.9171,45800.0
2013-05-24 15:30:00,38.09,38.14,37.98,38.02,121400.0,31.9255,31.9674,31.8333,31.8668,121400.0
2013-05-28 09:30:00,38.85,39.34,38.74,39.32,47900.0,32.5625,32.9732,32.4703,32.9564,47900.0
2013-05-28 10:00:00,39.26,39.42,39.25,39.38,39500.0,32.9061,33.0402,32.8977,33.0067,39500.0
2013-05-28 10:30:00,39.38,39.41,39.14,39.28,59100.0,33.0067,33.0318,32.8055,32.9229,59100.0
2013-05-28 11:00:00,39.28,39.29,39.17,39.23,22200.0,32.9229,32.9313,32.8307,32.881,22200.0
2013-05-28 11:30:00,39.23,39.23,38.93,38.93,35600.0,32.881,32.881,32.6295,32.6295,35600.0
2013-05-28 12:00:00,38.98,39.1,38.95,39.05,16300.0,32.6714,32.772,32.6463,32.7301,16300.0
2013-05-28 12:30:00,39.04,39.11,39.02,39.06,14900.0,32.7217,32.7804,32.705,32.7385,14900.0
2013-05-28 13:00:00,39.06,39.12,39.0,39.01,21200.0,32.7385,32.7888,32.6882,32.6966,21200.0
2013-05-28 13:30:00,39.02,39.02,38.83,38.83,20500.0,32.705,32.705,32.5457,32.5457,20500.0
2013-05-28 14:00:00,38.83,38.86,38.61,38.71,25800.0,32.5457,32.5709,32.3613,32.4451,25800.0
2013-05-28 14:30:00,38.71,38.8,38.66,38.78,28900.0,32.4451,32.5206,32.4032,32.5038,28900.0
2013-05-28 15:00:00,38.78,38.89,38.77,38.86,39600.0,32.5038,32.596,32.4954,32.5709,39600.0
2013-05-28 15:30:00,38.86,39.07,38.86,38.99,99300.0,32.5709,32.7469,32.5709,32.6798,99300.0
2013-05-29 09:30:00,38.6,38.94,38.49,38.58,42500.0,32.3529,32.6379,32.2607,32.3362,42500.0
2013-05-29 10:00:00,38.57,39.02,38.57,38.85,32300.0,32.3278,32.705,32.3278,32.5625,32300.0
2013-05-29 10:30:00,38.81,38.82,38.57,38.58,27000.0,32.5289,32.5373,32.3278,32.3362,27000.0
2013-05-29 11:00:00,38.55,38.8,38.39,38.78,46500.0,32.311,32.5206,32.1769,32.5038,46500.0
2013-05-29 11:30:00,38.82,38.96,38.58,38.93,73700.0,32.5373,32.6547,32.3362,32.6295,73700.0
2013-05-29 12:00:00,38.96,39.0,38.72,38.8,68200.0,32.6547,32.6882,32.4535,32.5206,68200.0
2013-05-29 12:30:00,38.8,38.8,38.63,38.69,10900.0,32.5206,32.5206,32.3781,32.4284,10900.0
2013-05-29 13:00:00,38.67,38.73,38.6,38.73,16600.0,32.4116,32.4619,32.3529,32.4619,16600.0
2013-05-29 13:30:00,38.7,38.91,38.64,38.87,27100.0,32.4367,32.6128,32.3865,32.5792,27100.0
2013-05-29 14:00:00,38.89,38.99,38.82,38.86,17600.0,32.596,32.6798,32.5373,32.5709,17600.0
2013-05-29 14:30:00,38.85,38.85,38.77,38.81,16600.0,32.5625,32.5625,32.4954,32.5289,16600.0
2013-05-29 15:00:00,38.81,38.9,38.71,38.9,43500.0,32.5289,32.6044,32.4451,32.6044,43500.0
2013-05-29 15:30:00,38.9,38.96,38.86,38.89,159100.0,32.6044,32.6547,32.5709,32.596,159100.0
2013-05-30 09:30:00,38.97,39.35,38.71,39.28,46600.0,32.663,32.9815,32.4451,32.9229,46600.0
2013-05-30 10:00:00,39.28,39.33,38.89,38.89,88700.0,32.9229,32.9648,32.596,32.596,88700.0
2013-05-30 10:30:00,38.88,39.35,38.87,39.35,26700.0,32.5876,32.9815,32.5792,32.9815,26700.0
2013-05-30 11:00:00,39.34,39.37,39.08,39.15,24400.0,32.9732,32.9983,32.7552,32.8139,24400.0
2013-05-30 11:30:00,39.16,39.4,39.14,39.37,28400.0,32.8223,33.0235,32.8055,32.9983,28400.0
2013-05-30 12:00:00,39.4,39.49,39.37,39.39,20800.0,33.0235,33.0989,32.9983,33.0151,20800.0
2013-05-30 12:30:00,39.37,39.47,39.32,39.42,16400.0,32.9983,33.0821,32.9564,33.0402,16400.0
2013-05-30 13:00:00,39.45,39.54,39.43,39.52,30700.0,33.0654,33.1408,33.0486,33.124,30700.0
2013-05-30 13:30:00,39.52,39.71,39.52,39.68,33200.0,33.124,33.2833,33.124,33.2581,33200.0
2013-05-30 14:00:00,39.71,39.76,39.55,39.59,32100.0,33.2833,33.3252,33.1492,33.1827,32100.0
2013-05-30 14:30:00,39.6,39.73,39.54,39.64,44500.0,33.1911,33.3,33.1408,33.2246,44500.0
2013-05-30 15:00:00,39.64,39.66,39.52,39.52,34000.0,33.2246,33.2414,33.124,33.124,34000.0
2013-05-30 15:30:00,39.53,39.59,39.42,39.56,92100.0,33.1324,33.1827,33.0402,33.1576,92100.0
2013-05-31 09:30:00,39.2,39.75,39.06,39.72,34500.0,32.8558,33.3168,32.7385,33.2917,34500.0
2013-05-31 10:00:00,39.73,39.93,39.7,39.86,47000.0,33.3,33.4677,33.2749,33.409,47000.0
2013-05-31 10:30:00,39.9,40.17,39.9,40.16,104600.0,33.4425,33.6688,33.4425,33.6605,104600.0
2013-05-31 11:00:00,40.16,40.49,40.15,40.34,94200.0,33.6605,33.937,33.6521,33.8113,94200.0
2013-05-31 11:30:00,40.35,40.5,40.35,40.48,54000.0,33.8197,33.9454,33.8197,33.9287,54000.0
2013-05-31 12:00:00,40.47,40.47,40.35,40.47,29100.0,33.9203,33.9203,33.8197,33.9203,29100.0
2013-05-31 12:30:00,40.48,40.56,40.43,40.5,62000.0,33.9287,33.9957,33.8868,33.9454,62000.0
2013-05-31 13:00:00,40.5,40.54,40.47,40.48,24100.0,33.9454,33.979,33.9203,33.9287,24100.0
2013-05-31 13:30:00,40.47,40.5,40.39,40.45,26300.0,33.9203,33.9454,33.8532,33.9035,26300.0
2013-05-31 14:00:00,40.47,40.47,40.24,40.28,27400.0,33.9203,33.9203,33.7275,33.761,27400.0
2013-05-31 14:30:00,40.28,40.3,39.89,40.0,40300.0,33.761,33.7778,33.4342,33.5264,40300.0
2013-05-31 15:00:00,40.0,40.21,40.0,40.15,61600.0,33.5264,33.7024,33.5264,33.6521,61600.0
2013-05-31 15:30:00,40.13,40.14,39.81,39.81,201300.0,33.6353,33.6437,33.3671,33.3671,201300.0
2013-06-03 09:30:00,39.93,39.98,38.75,38.75,88400.0,33.4677,33.5096,32.4787,32.4787,88400.0
2013-06-03 10:00:00,38.7,38.93,38.36,38.65,66800.0,32.4367,32.6295,32.1518,32.3948,66800.0
2013-06-03 10:30:00,38.71,38.74,38.18,38.27,66700.0,32.4451,32.4703,32.0009,32.0763,66700.0
2013-06-03 11:00:00,38.23,38.23,37.62,37.75,82200.0,32.0428,32.0428,31.5315,31.6405,82200.0
2013-06-03 11:30:00,37.76,38.02,37.52,37.99,50000.0,31.6489,31.8668,31.4477,31.8417,50000.0
2013-06-03 12:00:00,38.01,38.26,37.88,38.2,61800.0,31.8584,32.068,31.7495,32.0177,61800.0
2013-06-03 12:30:00,38.23,38.42,38.08,38.41,40600.0,32.0428,32.2021,31.9171,32.1937,40600.0
2013-06-03 13:00:00,38.42,38.58,38.34,38.5,39100.0,32.2021,32.3362,32.135,32.2691,39100.0
2013-06-03 13:30:00,38.53,38.8,38.25,38.8,66500.0,32.2943,32.5206,32.0596,32.5206,66500.0
2013-06-03 14:00:00,38.77,38.97,38.7,38.85,58500.0,32.4954,32.663,32.4367,32.5625,58500.0
2013-06-03 14:30:00,38.88,39.05,38.63,38.89,46300.0,32.5876,32.7301,32.3781,32.596,46300.0
2013-06-03 15:00:00,38.89,38.93,38.64,38.73,54000.0,32.596,32.6295,32.3865,32.4619,54000.0
2013-06-03 15:30:00,38.73,38.87,38.63,38.77,109700.0,32.4619,32.5792,32.3781,32.4954,109700.0
2013-06-04 09:30:00,38.68,39.25,38.59,38.71,24800.0,32.42,32.8977,32.3445,32.4451,24800.0
2013-06-04 10:00:00,38.73,38.83,38.38,38.61,42400.0,32.4619,32.5457,32.1685,32.3613,42400.0
2013-06-04 10:30:00,38.69,38.74,38.18,38.29,51700.0,32.4284,32.4703,32.0009,32.0931,51700.0
2013-06-04 11:00:00,38.28,38.51,38.16,38.5,43800.0,32.0847,32.2775,31.9841,32.2691,43800.0
2013-06-04 11:30:00,38.46,38.5,38.25,38.4,16900.0,32.2356,32.2691,32.0596,32.1853,16900.0
2013-06-04 12:00:00,38.4,38.54,38.29,38.34,41200.0,32.1853,32.3026,32.0931,32.135,41200.0
2013-06-04 12:30:00,38.34,38.42,38.27,38.4,25100.0,32.135,32.2021,32.0763,32.1853,25100.0
2013-06-04 13:00:00,38.42,38.57,38.16,38.19,28800.0,32.2021,32.3278,31.9841,32.0093,28800.0
2013-06-04 13:30:00,38.2,38.32,38.07,38.26,28100.0,32.0177,32.1182,31.9087,32.068,28100.0
2013-06-04 14:00:00,38.23,38.24,37.92,38.09,68100.0,32.0428,32.0512,31.783,31.9255,68100.0
2013-06-04 14:30:00,38.1,38.31,38.02,38.06,90100.0,31.9339,32.1099,31.8668,31.9003,90100.0
2013-06-04 15:00:00,38.08,38.19,38.0,38.09,88800.0,31.9171,32.0093,31.85,31.9255,88800.0
2013-06-04 15:30:00,38.11,38.52,38.11,38.3,131300.0,31.9422,32.2859,31.9422,32.1015,131300.0
2013-06-05 09:30:00,38.03,38.12,37.7,37.79,35400.0,31.8752,31.9506,31.5986,31.674,35400.0
2013-06-05 10:00:00,37.79,38.03,37.45,37.93,44300.0,31.674,31.8752,31.389,31.7914,44300.0
2013-06-05 10:30:00,37.94,37.94,37.56,37.68,41000.0,31.7997,31.7997,31.4812,31.5818,41000.0
2013-06-05 11:00:00,37.67,37.67,37.31,37.46,34900.0,31.5734,31.5734,31.2717,31.3974,34900.0
2013-06-05 11:30:00,37.49,37.54,37.31,37.36,21300.0,31.4226,31.4645,31.2717,31.3136,21300.0
2013-06-05 12:00:00,37.36,37.37,37.07,37.25,34700.0,31.3136,31.322,31.0705,31.2214,34700.0
2013-06-05 12:30:00,37.26,37.34,37.03,37.03,68600.0,31.2298,31.2968,31.037,31.037,68600.0
2013-06-05 13:00:00,37.04,37.41,37.03,37.24,27000.0,31.0454,31.3555,31.037,31.213,27000.0
2013-06-05 13:30:00,37.25,37.48,37.25,37.39,24900.0,31.2214,31.4142,31.2214,31.3388,24900.0
2013-06-05 14:00:00,37.42,37.52,37.22,37.3,26300.0,31.3639,31.4477,31.1963,31.2633,26300.0
2013-06-05 14:30:00,37.27,37.44,37.12,37.39,33500.0,31.2382,31.3807,31.1125,31.3388,33500.0
2013-06-05 15:00:00,37.37,37.4,37.13,37.3,45100.0,31.322,31.3471,31.1208,31.2633,45100.0
2013-06-05 15:30:00,37.3,37.36,37.07,37.08,229700.0,31.2633,31.3136,31.0705,31.0789,229700.0
2013-06-06 09:30:00,37.1,37.39,36.97,37.37,17900.0,31.0957,31.3388,30.9867,31.322,17900.0
2013-06-06 10:00:00,37.47,37.48,37.06,37.33,58100.0,31.4058,31.4142,31.0622,31.2885,58100.0
2013-06-06 10:30:00,37.25,37.41,37.15,37.33,16600.0,31.2214,31.3555,31.1376,31.2885,16600.0
2013-06-06 11:00:00,37.33,37.46,37.15,37.42,35600.0,31.2885,31.3974,31.1376,31.3639,35600.0
2013-06-06 11:30:00,37.46,37.71,37.39,37.46,31000.0,31.3974,31.607,31.3388,31.3974,31000.0
2013-06-06 12:00:00,37.41,37.48,36.95,37.09,30900.0,31.3555,31.4142,30.97,31.0873,30900.0
2013-06-06 12:30:00,37.1,37.31,37.0,37.21,28500.0,31.0957,31.2717,31.0119,31.1879,28500.0
2013-06-06 13:00:00,37.21,37.6,37.21,37.29,18900.0,31.1879,31.5148,31.1879,31.2549,18900.0
2013-06-06 13:30:00,37.29,37.55,37.29,37.43,13300.0,31.2549,31.4729,31.2549,31.3723,13300.0
2013-06-06 14:00:00,37.47,37.54,37.28,37.51,16900.0,31.4058,31.4645,31.2466,31.4393,16900.0
2013-06-06 14:30:00,37.54,37.64,37.45,37.53,20300.0,31.4645,31.5483,31.389,31.4561,20300.0
2013-06-06 15:00:00,37.54,37.62,37.49,37.62,24500.0,31.4645,31.5315,31.4226,31.5315,24500.0
2013-06-06 15:30:00,37.65,37.74,37.56,37.74,95600.0,31.5567,31.6321,31.4812,31.6321,95600.0
2013-06-07 09:30:00,38.0,38.32,37.77,38.08,22400.0,31.85,32.1182,31.6573,31.9171,22400.0
2013-06-07 10:00:00,38.16,38.5,37.98,38.46,37300.0,31.9841,32.2691,31.8333,32.2356,37300.0
2013-06-07 10:30:00,38.49,38.75,38.45,38.71,19100.0,32.2607,32.4787,32.2272,32.4451,19100.0
2013-06-07 11:00:00,38.73,38.84,38.68,38.82,29100.0,32.4619,32.5541,32.42,32.5373,29100.0
2013-06-07 11:30:00,38.83,38.93,38.73,38.86,19300.0,32.5457,32.6295,32.4619,32.5709,19300.0
2013-06-07 12:00:00,38.89,38.93,38.8,38.87,12400.0,32.596,32.6295,32.5206,32.5792,12400.0
2013-06-07 12:30:00,38.88,38.88,38.74,38.76,14000.0,32.5876,32.5876,32.4703,32.487,14000.0
2013-06-07 13:00:00,38.77,38.88,38.72,38.74,19000.0,32.4954,32.5876,32.4535,32.4703,19000.0
2013-06-07 13:30:00,38.78,38.81,38.67,38.67,14600.0,32.5038,32.5289,32.4116,32.4116,14600.0
2013-06-07 14:00:00,38.65,38.71,38.45,38.57,25000.0,32.3948,32.4451,32.2272,32.3278,25000.0
2013-06-07 14:30:00,38.55,38.7,38.5,38.68,25600.0,32.311,32.4367,32.2691,32.42,25600.0
2013-06-07 15:00:00,38.66,38.72,38.61,38.71,28800.0,32.4032,32.4535,32.3613,32.4451,28800.0
2013-06-07 15:30:00,38.71,38.97,38.69,38.89,76900.0,32.4451,32.663,32.4284,32.596,76900.0
2013-06-10 09:30:00,39.08,39.08,38.62,38.9,37100.0,32.7552,32.7552,32.3697,32.6044,37100.0
2013-06-10 10:00:00,38.86,38.94,38.64,38.94,18000.0,32.5709,32.6379,32.3865,32.6379,18000.0
2013-06-10 10:30:00,38.94,39.16,38.92,38.97,20000.0,32.6379,32.8223,32.6211,32.663,20000.0
2013-06-10 11:00:00,38.99,39.2,38.91,38.91,27000.0,32.6798,32.8558,32.6128,32.6128,27000.0
2013-06-10 11:30:00,38.91,39.14,38.88,39.07,12500.0,32.6128,32.8055,32.5876,32.7469,12500.0
2013-06-10 12:00:00,39.04,39.22,39.0,39.03,14100.0,32.7217,32.8726,32.6882,32.7133,14100.0
2013-06-10 12:30:00,39.05,39.06,38.76,38.93,21500.0,32.7301,32.7385,32.487,32.6295,21500.0
2013-06-10 13:00:00,38.91,38.97,38.84,38.89,10000.0,32.6128,32.663,32.5541,32.596,10000.0
2013-06-10 13:30:00,38.89,38.96,38.78,38.92,29200.0,32.596,32.6547,32.5038,32.6211,29200.0
2013-06-10 14:00:00,38.93,39.0,38.86,38.93,15300.0,32.6295,32.6882,32.5709,32.6295,15300.0
2013-06-10 14:30:00,38.95,38.98,38.87,38.97,13500.0,32.6463,32.6714,32.5792,32.663,13500.0
2013-06-10 15:00:00,38.98,38.99,38.83,38.89,22600.0,32.6714,32.6798,32.5457,32.596,22600.0
2013-06-10 15:30:00,38.88,39.0,38.84,38.94,56100.0,32.5876,32.6882,32.5541,32.6379,56100.0
2013-06-11 09:30:00,38.08,38.09,37.77,37.85,18800.0,31.9171,31.9255,31.6573,31.7243,18800.0
2013-06-11 10:00:00,37.92,38.31,37.81,38.24,29200.0,31.783,32.1099,31.6908,32.0512,29200.0
2013-06-11 10:30:00,38.24,38.26,38.06,38.16,28100.0,32.0512,32.068,31.9003,31.9841,28100.0
2013-06-11 11:00:00,38.16,38.42,38.12,38.42,18600.0,31.9841,32.2021,31.9506,32.2021,18600.0
2013-06-11 11:30:00,38.42,38.43,38.24,38.38,16300.0,32.2021,32.2104,32.0512,32.1685,16300.0
2013-06-11 12:00:00,38.34,38.47,38.3,38.34,11600.0,32.135,32.244,32.1015,32.135,11600.0
2013-06-11 12:30:00,38.34,38.5,38.34,38.4,14100.0,32.135,32.2691,32.135,32.1853,14100.0
2013-06-11 13:00:00,38.42,38.49,38.18,38.18,14100.0,32.2021,32.2607,32.0009,32.0009,14100.0
2013-06-11 13:30:00,38.18,38.2,37.91,37.92,15000.0,32.0009,32.0177,31.7746,31.783,15000.0
2013-06-11 14:00:00,37.9,38.05,37.82,38.02,22900.0,31.7662,31.8919,31.6992,31.8668,22900.0
2013-06-11 14:30:00,38.02,38.09,37.91,38.06,21700.0,31.8668,31.9255,31.7746,31.9003,21700.0
2013-06-11 15:00:00,38.08,38.1,37.91,37.91,28600.0,31.9171,31.9339,31.7746,31.7746,28600.0
2013-06-11 15:30:00,37.93,37.97,37.7,37.71,61400.0,31.7914,31.8249,31.5986,31.607,61400.0
2013-06-12 09:30:00,38.25,38.33,37.4,37.86,87200.0,32.0596,32.1266,31.3471,31.7327,87200.0
2013-06-12 10:00:00,37.85,38.17,37.73,38.16,93500.0,31.7243,31.9925,31.6237,31.9841,93500.0
2013-06-12 10:30:00,38.16,38.19,37.73,37.75,17600.0,31.9841,32.0093,31.6237,31.6405,17600.0
2013-06-12 11:00:00,37.75,37.76,37.56,37.57,12700.0,31.6405,31.6489,31.4812,31.4896,12700.0
2013-06-12 11:30:00,37.58,37.81,37.51,37.63,98300.0,31.498,31.6908,31.4393,31.5399,98300.0
2013-06-12 12:00:00,37.62,37.66,37.47,37.51,21900.0,31.5315,31.5651,31.4058,31.4393,21900.0
2013-06-12 12:30:00,37.51,37.51,37.34,37.39,12000.0,31.4393,31.4393,31.2968,31.3388,12000.0
2013-06-12 13:00:00,37.4,37.56,37.3,37.52,29400.0,31.3471,31.4812,31.2633,31.4477,29400.0
2013-06-12 13:30:00,37.56,37.62,37.37,37.41,25400.0,31.4812,31.5315,31.322,31.3555,25400.0
2013-06-12 14:00:00,37.41,37.43,37.19,37.25,14900.0,31.3555,31.3723,31.1711,31.2214,14900.0
2013-06-12 14:30:00,37.22,37.27,37.12,37.12,9600.0,31.1963,31.2382,31.1125,31.1125,9600.0
2013-06-12 15:00:00,37.16,37.19,37.05,37.16,50200.0,31.146,31.1711,31.0538,31.146,50200.0
2013-06-12 15:30:00,37.17,37.22,37.07,37.12,66500.0,31.1544,31.1963,31.0705,31.1125,66500.0
2013-06-13 09:30:00,37.11,37.26,36.73,37.22,32600.0,31.1041,31.2298,30.7856,31.1963,32600.0
2013-06-13 10:00:00,37.23,37.35,37.04,37.3,17500.0,31.2047,31.3052,31.0454,31.2633,17500.0
2013-06-13 10:30:00,37.33,37.55,37.31,37.48,14000.0,31.2885,31.4729,31.2717,31.4142,14000.0
2013-06-13 11:00:00,37.52,37.55,37.37,37.38,20700.0,31.4477,31.4729,31.322,31.3304,20700.0
2013-06-13 11:30:00,37.37,37.41,37.28,37.39,12600.0,31.322,31.3555,31.2466,31.3388,12600.0
2013-06-13 12:00:00,37.44,37.49,37.41,37.48,12700.0,31.3807,31.4226,31.3555,31.4142,12700.0
2013-06-13 12:30:00,37.48,37.75,37.47,37.74,12600.0,31.4142,31.6405,31.4058,31.6321,12600.0
2013-06-13 13:00:00,37.72,37.77,37.63,37.77,12000.0,31.6153,31.6573,31.5399,31.6573,12000.0
2013-06-13 13:30:00,37.78,37.79,37.66,37.79,11600.0,31.6656,31.674,31.5651,31.674,11600.0
2013-06-13 14:00:00,37.83,38.04,37.83,37.93,18500.0,31.7075,31.8836,31.7075,31.7914,18500.0
2013-06-13 14:30:00,37.94,38.1,37.9,38.05,22500.0,31.7997,31.9339,31.7662,31.8919,22500.0
2013-06-13 15:00:00,38.1,38.27,38.05,38.24,40300.0,31.9339,32.0763,31.8919,32.0512,40300.0
2013-06-13 15:30:00,38.2,38.25,38.05,38.07,89700.0,32.0177,32.0596,31.8919,31.9087,89700.0
2013-06-14 09:30:00,37.74,38.21,37.73,38.21,28900.0,31.6321,32.026,31.6237,32.026,28900.0
2013-06-14 10:00:00,38.23,38.29,37.85,37.85,15800.0,32.0428,32.0931,31.7243,31.7243,15800.0
2013-06-14 10:30:00,37.92,37.95,37.68,37.7,6800.0,31.783,31.8081,31.5818,31.5986,6800.0
2013-06-14 11:00:00,37.67,37.74,37.6,37.69,17800.0,31.5734,31.6321,31.5148,31.5902,17800.0
2013-06-14 11:30:00,37.69,37.88,37.61,37.87,7200.0,31.5902,31.7495,31.5232,31.7411,7200.0
2013-06-14 12:00:00,37.84,37.93,37.76,37.85,11600.0,31.7159,31.7914,31.6489,31.7243,11600.0
2013-06-14 12:30:00,37.88,37.94,37.67,37.75,10600.0,31.7495,31.7997,31.5734,31.6405,10600.0
2013-06-14 13:00:00,37.71,37.73,37.45,37.45,6200.0,31.607,31.6237,31.389,31.389,6200.0
2013-06-14 13:30:00,37.45,37.54,37.4,37.44,12000.0,31.389,31.4645,31.3471,31.3807,12000.0
2013-06-14 14:00:00,37.42,37.67,37.36,37.57,10200.0,31.3639,31.5734,31.3136,31.4896,10200.0
2013-06-14 14:30:00,37.58,37.59,37.31,37.34,16600.0,31.498,31.5064,31.2717,31.2968,16600.0
2013-06-14 15:00:00,37.37,37.59,37.37,37.49,12600.0,31.322,31.5064,31.322,31.4226,12600.0
2013-06-14 15:30:00,37.48,37.55,37.35,37.36,49400.0,31.4142,31.4729,31.3052,31.3136,49400.0
2013-06-17 09:30:00,37.58,37.82,36.9,37.46,57300.0,31.498,31.6992,30.9281,31.3974,57300.0
2013-06-17 10:00:00,37.46,37.56,37.17,37.31,69600.0,31.3974,31.4812,31.1544,31.2717,69600.0
2013-06-17 10:30:00,37.29,37.29,36.95,37.05,129300.0,31.2549,31.2549,30.97,31.0538,129300.0
2013-06-17 11:00:00,37.06,37.07,36.93,37.02,36600.0,31.0622,31.0705,30.9532,31.0286,36600.0
2013-06-17 11:30:00,37.01,37.04,36.91,36.98,20200.0,31.0203,31.0454,30.9364,30.9951,20200.0
2013-06-17 12:00:00,36.99,37.12,36.99,37.12,75600.0,31.0035,31.1125,31.0035,31.1125,75600.0
2013-06-17 12:30:00,37.12,37.34,37.12,37.24,20800.0,31.1125,31.2968,31.1125,31.213,20800.0
2013-06-17 13:00:00,37.23,37.28,37.15,37.27,25100.0,31.2047,31.2466,31.1376,31.2382,25100.0
2013-06-17 13:30:00,37.27,37.33,37.24,37.33,21700.0,31.2382,31.2885,31.213,31.2885,21700.0
2013-06-17 14:00:00,37.33,37.34,37.1,37.11,26500.0,31.2885,31.2968,31.0957,31.1041,26500.0
2013-06-17 14:30:00,37.09,37.25,36.88,36.95,23800.0,31.0873,31.2214,30.9113,30.97,23800.0
2013-06-17 15:00:00,36.96,37.15,36.91,37.13,36000.0,30.9783,31.1376,30.9364,31.1208,36000.0
2013-06-17 15:30:00,37.14,37.35,37.14,37.14,77600.0,31.1292,31.3052,31.1292,31.1292,77600.0
2013-06-18 09:30:00,37.29,37.49,37.2,37.28,25500.0,31.2549,31.4226,31.1795,31.2466,25500.0
2013-06-18 10:00:00,37.24,37.43,37.2,37.25,76600.0,31.213,31.3723,31.1795,31.2214,76600.0
2013-06-18 10:30:00,37.24,37.31,37.09,37.18,71700.0,31.213,31.2717,31.0873,31.1627,71700.0
2013-06-18 11:00:00,37.2,37.49,37.2,37.45,14200.0,31.1795,31.4226,31.1795,31.389,14200.0
2013-06-18 11:30:00,37.43,37.49,37.16,37.16,17800.0,31.3723,31.4226,31.146,31.146,17800.0
2013-06-18 12:00:00,37.18,37.31,37.11,37.16,13300.0,31.1627,31.2717,31.1041,31.146,13300.0
2013-06-18 12:30:00,37.15,37.41,37.15,37.36,18700.0,31.1376,31.3555,31.1376,31.3136,18700.0
2013-06-18 13:00:00,37.37,37.49,37.32,37.45,8100.0,31.322,31.4226,31.2801,31.389,8100.0
2013-06-18 13:30:00,37.46,37.63,37.42,37.62,13900.0,31.3974,31.5399,31.3639,31.5315,13900.0
2013-06-18 14:00:00,37.61,37.73,37.54,37.63,23000.0,31.5232,31.6237,31.4645,31.5399,23000.0
2013-06-18 14:30:00,37.69,37.77,37.6,37.64,29700.0,31.5902,31.6573,31.5148,31.5483,29700.0
2013-06-18 15:00:00,37.62,37.64,37.44,37.52,31700.0,31.5315,31.5483,31.3807,31.4477,31700.0
2013-06-18 15:30:00,37.54,37.58,37.33,37.42,246300.0,31.4645,31.498,31.2885,31.3639,246300.0
2013-06-19 09:30:00,37.36,37.68,37.15,37.68,80900.0,31.3136,31.5818,31.1376,31.5818,80900.0
2013-06-19 10:00:00,37.66,38.01,37.59,37.7,39500.0,31.5651,31.8584,31.5064,31.5986,39500.0
2013-06-19 10:30:00,37.76,37.94,37.72,37.92,21300.0,31.6489,31.7997,31.6153,31.783,21300.0
2013-06-19 11:00:00,37.92,38.07,37.88,38.04,39400.0,31.783,31.9087,31.7495,31.8836,39400.0
2013-06-19 11:30:00,38.05,38.08,37.98,37.98,39400.0,31.8919,31.9171,31.8333,31.8333,39400.0
2013-06-19 12:00:00,37.98,38.18,37.96,38.14,33600.0,31.8333,32.0009,31.8165,31.9674,33600.0
2013-06-19 12:30:00,38.14,38.17,38.08,38.09,16400.0,31.9674,31.9925,31.9171,31.9255,16400.0
2013-06-19 13:00:00,38.1,38.17,38.08,38.1,21200.0,31.9339,31.9925,31.9171,31.9339,21200.0
2013-06-19 13:30:00,38.09,38.16,38.09,38.14,27900.0,31.9255,31.9841,31.9255,31.9674,27900.0
2013-06-19 14:00:00,38.15,38.21,37.9,38.08,92700.0,31.9758,32.026,31.7662,31.9171,92700.0
2013-06-19 14:30:00,38.07,38.11,37.71,37.71,69000.0,31.9087,31.9422,31.607,31.607,69000.0
2013-06-19 15:00:00,37.71,37.89,37.37,37.86,183400.0,31.607,31.7578,31.322,31.7327,183400.0
2013-06-19 15:30:00,37.86,37.93,37.53,37.59,215600.0,31.7327,31.7914,31.4561,31.5064,215600.0
2013-06-20 09:30:00,36.87,36.87,36.27,36.29,109700.0,30.9029,30.9029,30.4,30.4168,109700.0
2013-06-20 10:00:00,36.32,36.57,35.93,36.1,39100.0,30.4419,30.6515,30.115,30.2575,39100.0
2013-06-20 10:30:00,36.14,36.24,35.86,36.16,48600.0,30.2911,30.3749,30.0564,30.3078,48600.0
2013-06-20 11:00:00,36.12,36.16,35.77,35.8,20900.0,30.2743,30.3078,29.9809,30.0061,20900.0
2013-06-20 11:30:00,35.82,36.1,35.76,36.1,28100.0,30.0228,30.2575,29.9726,30.2575,28100.0
2013-06-20 12:00:00,36.09,36.42,36.07,36.26,46700.0,30.2492,30.5257,30.2324,30.3916,46700.0
2013-06-20 12:30:00,36.27,36.37,36.11,36.11,16500.0,30.4,30.4838,30.2659,30.2659,16500.0
2013-06-20 13:00:00,36.13,36.24,35.98,36.05,27700.0,30.2827,30.3749,30.157,30.2156,27700.0
2013-06-20 13:30:00,36.08,36.1,35.95,36.06,25800.0,30.2408,30.2575,30.1318,30.224,25800.0
2013-06-20 14:00:00,36.05,36.11,35.81,35.85,79300.0,30.2156,30.2659,30.0145,30.048,79300.0
2013-06-20 14:30:00,35.85,35.9,35.5,35.53,82900.0,30.048,30.0899,29.7546,29.7798,82900.0
2013-06-20 15:00:00,35.54,35.81,35.53,35.7,56700.0,29.7882,30.0145,29.7798,29.9223,56700.0
2013-06-20 15:30:00,35.7,35.93,35.47,35.91,184500.0,29.9223,30.115,29.7295,30.0983,184500.0
2013-06-21 09:30:00,36.2,36.21,35.58,35.59,312500.0,30.3413,30.3497,29.8217,29.8301,312500.0
2013-06-21 10:00:00,35.59,35.83,35.38,35.46,24600.0,29.8301,30.0312,29.6541,29.7211,24600.0
2013-06-21 10:30:00,35.4,35.4,35.08,35.18,41900.0,29.6708,29.6708,29.4026,29.4864,41900.0
2013-06-21 11:00:00,35.17,35.19,34.74,34.74,59300.0,29.478,29.4948,29.1176,29.1176,59300.0
2013-06-21 11:30:00,34.74,34.81,34.57,34.8,56000.0,29.1176,29.1763,28.9751,29.1679,56000.0
2013-06-21 12:00:00,34.8,35.03,34.79,34.84,32800.0,29.1679,29.3607,29.1595,29.2015,32800.0
2013-06-21 12:30:00,34.83,35.25,34.78,35.22,44300.0,29.1931,29.5451,29.1512,29.52,44300.0
2013-06-21 13:00:00,35.22,35.37,35.08,35.24,66600.0,29.52,29.6457,29.4026,29.5367,66600.0
2013-06-21 13:30:00,35.24,35.3,35.14,35.15,28500.0,29.5367,29.587,29.4529,29.4613,28500.0
2013-06-21 14:00:00,35.15,35.18,34.99,35.18,28100.0,29.4613,29.4864,29.3272,29.4864,28100.0
2013-06-21 14:30:00,35.16,35.16,35.01,35.16,32000.0,29.4697,29.4697,29.3439,29.4697,32000.0
2013-06-21 15:00:00,35.16,35.41,35.12,35.41,45200.0,29.4697,29.6792,29.4361,29.6792,45200.0
2013-06-21 15:30:00,35.41,35.42,35.15,35.3,180400.0,29.6792,29.6876,29.4613,29.587,180400.0
2013-06-24 09:30:00,34.47,34.58,33.88,34.51,144600.0,28.8913,28.9835,28.3968,28.9249,144600.0
2013-06-24 10:00:00,34.52,34.73,34.36,34.63,74800.0,28.9332,29.1093,28.7991,29.0254,74800.0
2013-06-24 10:30:00,34.65,34.7,34.36,34.64,45600.0,29.0422,29.0841,28.7991,29.0338,45600.0
2013-06-24 11:00:00,34.55,34.61,34.14,34.25,40500.0,28.9584,29.0087,28.6147,28.7069,40500.0
2013-06-24 11:30:00,34.26,34.61,34.23,34.57,43400.0,28.7153,29.0087,28.6902,28.9751,43400.0
2013-06-24 12:00:00,34.59,34.63,34.46,34.59,69800.0,28.9919,29.0254,28.883,28.9919,69800.0
2013-06-24 12:30:00,34.63,34.7,34.55,34.67,39800.0,29.0254,29.0841,28.9584,29.059,39800.0
2013-06-24 13:00:00,34.67,34.77,34.5,34.65,35200.0,29.059,29.1428,28.9165,29.0422,35200.0
2013-06-24 13:30:00,34.69,34.81,34.53,34.81,27100.0,29.0757,29.1763,28.9416,29.1763,27100.0
2013-06-24 14:00:00,34.82,35.24,34.79,35.2,54100.0,29.1847,29.5367,29.1595,29.5032,54100.0
2013-06-24 14:30:00,35.23,35.25,34.92,34.99,48800.0,29.5283,29.5451,29.2685,29.3272,48800.0
2013-06-24 15:00:00,34.97,35.11,34.91,34.97,69500.0,29.3104,29.4278,29.2601,29.3104,69500.0
2013-06-24 15:30:00,34.98,35.24,34.91,34.93,116100.0,29.3188,29.5367,29.2601,29.2769,116100.0
2013-06-25 09:30:00,35.48,36.22,35.34,36.09,137600.0,29.7379,30.3581,29.6205,30.2492,137600.0
2013-06-25 10:00:00,36.02,36.22,35.51,35.54,91100.0,30.1905,30.3581,29.763,29.7882,91100.0
2013-06-25 10:30:00,35.58,35.66,35.42,35.6,31100.0,29.8217,29.8887,29.6876,29.8385,31100.0
2013-06-25 11:00:00,35.64,35.78,35.55,35.61,59500.0,29.872,29.9893,29.7965,29.8468,59500.0
2013-06-25 11:30:00,35.6,35.64,35.41,35.53,23700.0,29.8385,29.872,29.6792,29.7798,23700.0
2013-06-25 12:00:00,35.5,35.58,35.46,35.54,18000.0,29.7546,29.8217,29.7211,29.7882,18000.0
2013-06-25 12:30:00,35.57,35.74,35.54,35.65,23400.0,29.8133,29.9558,29.7882,29.8804,23400.0
2013-06-25 13:00:00,35.66,35.72,35.53,35.54,21400.0,29.8887,29.939,29.7798,29.7882,21400.0
2013-06-25 13:30:00,35.54,35.8,35.53,35.75,21900.0,29.7882,30.0061,29.7798,29.9642,21900.0
2013-06-25 14:00:00,35.76,35.85,35.7,35.84,39100.0,29.9726,30.048,29.9223,30.0396,39100.0
2013-06-25 14:30:00,35.84,35.97,35.81,35.91,36000.0,30.0396,30.1486,30.0145,30.0983,36000.0
2013-06-25 15:00:00,35.91,36.0,35.87,35.99,49500.0,30.0983,30.1737,30.0648,30.1653,49500.0
2013-06-25 15:30:00,35.97,36.08,35.92,35.96,97200.0,30.1486,30.2408,30.1067,30.1402,97200.0
2013-06-26 09:30:00,36.45,36.57,36.26,36.42,35100.0,30.5509,30.6515,30.3916,30.5257,35100.0
2013-06-26 10:00:00,36.39,36.41,36.12,36.22,23700.0,30.5006,30.5174,30.2743,30.3581,23700.0
2013-06-26 10:30:00,36.18,36.29,36.13,36.22,21300.0,30.3246,30.4168,30.2827,30.3581,21300.0
2013-06-26 11:00:00,36.22,36.22,35.98,36.04,13900.0,30.3581,30.3581,30.157,30.2072,13900.0
2013-06-26 11:30:00,36.01,36.11,35.93,35.93,14900.0,30.1821,30.2659,30.115,30.115,14900.0
2013-06-26 12:00:00,35.91,36.09,35.91,36.07,13100.0,30.0983,30.2492,30.0983,30.2324,13100.0
2013-06-26 12:30:00,36.06,36.08,35.99,36.01,9800.0,30.224,30.2408,30.1653,30.1821,9800.0
2013-06-26 13:00:00,36.0,36.14,35.98,36.12,14100.0,30.1737,30.2911,30.157,30.2743,14100.0
2013-06-26 13:30:00,36.14,36.15,36.02,36.05,21600.0,30.2911,30.2994,30.1905,30.2156,21600.0
2013-06-26 14:00:00,36.07,36.24,36.04,36.24,25300.0,30.2324,30.3749,30.2072,30.3749,25300.0
2013-06-26 14:30:00,36.23,36.44,36.18,36.41,35700.0,30.3665,30.5425,30.3246,30.5174,35700.0
2013-06-26 15:00:00,36.39,36.54,36.38,36.43,26500.0,30.5006,30.6263,30.4922,30.5341,26500.0
2013-06-26 15:30:00,36.43,36.51,36.25,36.49,202100.0,30.5341,30.6012,30.3833,30.5844,202100.0
2013-06-27 09:30:00,36.91,37.09,36.81,36.97,23800.0,30.9364,31.0873,30.8526,30.9867,23800.0
2013-06-27 10:00:00,36.96,37.24,36.83,37.24,39000.0,30.9783,31.213,30.8694,31.213,39000.0
2013-06-27 10:30:00,37.21,37.48,37.2,37.44,36000.0,31.1879,31.4142,31.1795,31.3807,36000.0
2013-06-27 11:00:00,37.44,37.58,37.43,37.56,32200.0,31.3807,31.498,31.3723,31.4812,32200.0
2013-06-27 11:30:00,37.54,37.73,37.47,37.71,29900.0,31.4645,31.6237,31.4058,31.607,29900.0
2013-06-27 12:00:00,37.72,37.74,37.57,37.71,37700.0,31.6153,31.6321,31.4896,31.607,37700.0
2013-06-27 12:30:00,37.7,37.83,37.68,37.81,27600.0,31.5986,31.7075,31.5818,31.6908,27600.0
2013-06-27 13:00:00,37.83,37.94,37.78,37.87,27400.0,31.7075,31.7997,31.6656,31.7411,27400.0
2013-06-27 13:30:00,37.87,38.03,37.87,37.98,124000.0,31.7411,31.8752,31.7411,31.8333,124000.0
2013-06-27 14:00:00,37.95,38.07,37.84,38.07,33400.0,31.8081,31.9087,31.7159,31.9087,33400.0
2013-06-27 14:30:00,38.04,38.13,38.02,38.03,32600.0,31.8836,31.959,31.8668,31.8752,32600.0
2013-06-27 15:00:00,38.03,38.04,37.86,37.94,62300.0,31.8752,31.8836,31.7327,31.7997,62300.0
2013-06-27 15:30:00,37.95,37.97,37.83,37.85,60800.0,31.8081,31.8249,31.7075,31.7243,60800.0
2013-06-28 09:30:00,37.78,37.91,37.5,37.5,18300.0,31.6656,31.7746,31.431,31.431,18300.0
2013-06-28 10:00:00,37.55,37.73,37.44,37.64,47600.0,31.4729,31.6237,31.3807,31.5483,47600.0
2013-06-28 10:30:00,37.67,37.97,37.66,37.85,23100.0,31.5734,31.8249,31.5651,31.7243,23100.0
2013-06-28 11:00:00,37.86,37.97,37.84,37.84,20700.0,31.7327,31.8249,31.7159,31.7159,20700.0
2013-06-28 11:30:00,37.86,38.08,37.73,38.05,77600.0,31.7327,31.9171,31.6237,31.8919,77600.0
2013-06-28 12:00:00,38.03,38.06,37.91,37.99,86900.0,31.8752,31.9003,31.7746,31.8417,86900.0
2013-06-28 12:30:00,37.98,38.03,37.94,37.95,49900.0,31.8333,31.8752,31.7997,31.8081,49900.0
2013-06-28 13:00:00,37.94,38.01,37.9,37.97,50000.0,31.7997,31.8584,31.7662,31.8249,50000.0
2013-06-28 13:30:00,37.97,38.08,37.96,38.07,29900.0,31.8249,31.9171,31.8165,31.9087,29900.0
2013-06-28 14:00:00,38.04,38.11,37.95,37.95,31400.0,31.8836,31.9422,31.8081,31.8081,31400.0
2013-06-28 14:30:00,37.96,38.07,37.89,38.0,28400.0,31.8165,31.9087,31.7578,31.85,28400.0
2013-06-28 15:00:00,37.99,37.99,37.84,37.93,75900.0,31.8417,31.8417,31.7159,31.7914,75900.0
2013-06-28 15:30:00,37.93,38.01,37.79,37.8,261800.0,31.7914,31.8584,31.674,31.6824,261800.0
2013-07-01 09:30:00,38.19,38.49,38.08,38.38,34000.0,32.0093,32.2607,31.9171,32.1685,34000.0
2013-07-01 10:00:00,38.34,38.73,38.28,38.64,41300.0,32.135,32.4619,32.0847,32.3865,41300.0
2013-07-01 10:30:00,38.63,38.64,38.44,38.5,33700.0,32.3781,32.3865,32.2188,32.2691,33700.0
2013-07-01 11:00:00,38.51,38.62,38.49,38.54,31400.0,32.2775,32.3697,32.2607,32.3026,31400.0
2013-07-01 11:30:00,38.53,38.75,38.42,38.72,30700.0,32.2943,32.4787,32.2021,32.4535,30700.0
2013-07-01 12:00:00,38.72,38.82,38.68,38.81,24300.0,32.4535,32.5373,32.42,32.5289,24300.0
2013-07-01 12:30:00,38.79,38.88,38.75,38.84,17100.0,32.5122,32.5876,32.4787,32.5541,17100.0
2013-07-01 13:00:00,38.84,38.95,38.83,38.94,29500.0,32.5541,32.6463,32.5457,32.6379,29500.0
2013-07-01 13:30:00,38.94,38.98,38.83,38.88,42800.0,32.6379,32.6714,32.5457,32.5876,42800.0
2013-07-01 14:00:00,38.87,38.97,38.83,38.97,39000.0,32.5792,32.663,32.5457,32.663,39000.0
2013-07-01 14:30:00,38.97,39.08,38.95,39.07,48100.0,32.663,32.7552,32.6463,32.7469,48100.0
2013-07-01 15:00:00,39.06,39.08,38.77,38.77,69700.0,32.7385,32.7552,32.4954,32.4954,69700.0
2013-07-01 15:30:00,38.77,38.77,38.52,38.61,161000.0,32.4954,32.4954,32.2859,32.3613,161000.0
2013-07-02 09:30:00,38.66,39.23,38.53,38.99,55500.0,32.4032,32.881,32.2943,32.6798,55500.0
2013-07-02 10:00:00,38.99,39.09,38.87,38.98,54600.0,32.6798,32.7636,32.5792,32.6714,54600.0
2013-07-02 10:30:00,38.97,39.04,38.77,38.9,44800.0,32.663,32.7217,32.4954,32.6044,44800.0
2013-07-02 11:00:00,38.9,39.01,38.8,38.99,30300.0,32.6044,32.6966,32.5206,32.6798,30300.0
2013-07-02 11:30:00,38.98,39.18,38.96,39.13,33800.0,32.6714,32.8391,32.6547,32.7972,33800.0
2013-07-02 12:00:00,39.12,39.15,38.74,38.84,33100.0,32.7888,32.8139,32.4703,32.5541,33100.0
2013-07-02 12:30:00,38.83,39.0,38.79,38.91,23600.0,32.5457,32.6882,32.5122,32.6128,23600.0
2013-07-02 13:00:00,38.87,38.91,38.79,38.79,13900.0,32.5792,32.6128,32.5122,32.5122,13900.0
2013-07-02 13:30:00,38.77,38.82,38.56,38.63,22300.0,32.4954,32.5373,32.3194,32.3781,22300.0
2013-07-02 14:00:00,38.6,38.6,38.14,38.18,33300.0,32.3529,32.3529,31.9674,32.0009,33300.0
2013-07-02 14:30:00,38.17,38.39,38.1,38.33,87100.0,31.9925,32.1769,31.9339,32.1266,87100.0
2013-07-02 15:00:00,38.33,38.49,38.33,38.37,55300.0,32.1266,32.2607,32.1266,32.1602,55300.0
2013-07-02 15:30:00,38.36,38.41,38.22,38.31,160900.0,32.1518,32.1937,32.0344,32.1099,160900.0
2013-07-03 09:30:00,37.94,38.09,37.83,37.9,33100.0,31.7997,31.9255,31.7075,31.7662,33100.0
2013-07-03 10:00:00,37.83,38.07,37.83,38.05,112400.0,31.7075,31.9087,31.7075,31.8919,112400.0
2013-07-03 10:30:00,38.08,38.18,37.89,37.9,25100.0,31.9171,32.0009,31.7578,31.7662,25100.0
2013-07-03 11:00:00,37.97,38.1,37.89,38.06,33800.0,31.8249,31.9339,31.7578,31.9003,33800.0
2013-07-03 11:30:00,38.06,38.18,37.89,38.05,60100.0,31.9003,32.0009,31.7578,31.8919,60100.0
2013-07-03 12:00:00,38.05,38.31,38.05,38.27,37400.0,31.8919,32.1099,31.8919,32.0763,37400.0
2013-07-03 12:30:00,38.26,38.27,37.77,38.17,108700.0,32.068,32.0763,31.6573,31.9925,108700.0
2013-07-05 09:30:00,38.73,38.81,38.26,38.31,36500.0,32.4619,32.5289,32.068,32.1099,36500.0
2013-07-05 10:00:00,38.26,38.27,37.89,37.95,45800.0,32.068,32.0763,31.7578,31.8081,45800.0
2013-07-05 10:30:00,37.94,38.1,37.83,37.99,46900.0,31.7997,31.9339,31.7075,31.8417,46900.0
2013-07-05 11:00:00,38.0,38.08,37.85,37.85,31200.0,31.85,31.9171,31.7243,31.7243,31200.0
2013-07-05 11:30:00,37.86,37.97,37.7,37.96,34500.0,31.7327,31.8249,31.5986,31.8165,34500.0
2013-07-05 12:00:00,38.01,38.09,37.93,37.96,33500.0,31.8584,31.9255,31.7914,31.8165,33500.0
2013-07-05 12:30:00,37.97,38.18,37.96,38.07,35500.0,31.8249,32.0009,31.8165,31.9087,35500.0
2013-07-05 13:00:00,38.11,38.13,37.95,38.0,30200.0,31.9422,31.959,31.8081,31.85,30200.0
2013-07-05 13:30:00,37.99,38.23,37.99,38.19,24100.0,31.8417,32.0428,31.8417,32.0093,24100.0
2013-07-05 14:00:00,38.18,38.24,38.13,38.22,39900.0,32.0009,32.0512,31.959,32.0344,39900.0
2013-07-05 14:30:00,38.24,38.35,38.19,38.21,52600.0,32.0512,32.1434,32.0093,32.026,52600.0
2013-07-05 15:00:00,38.21,38.26,37.98,38.09,64600.0,32.026,32.068,31.8333,31.9255,64600.0
2013-07-05 15:30:00,38.09,38.48,38.08,38.48,115500.0,31.9255,32.2524,31.9171,32.2524,115500.0
2013-07-08 09:30:00,39.19,39.28,39.02,39.25,97900.0,32.8474,32.9229,32.705,32.8977,97900.0
2013-07-08 10:00:00,39.22,39.29,39.09,39.12,39700.0,32.8726,32.9313,32.7636,32.7888,39700.0
2013-07-08 10:30:00,39.13,39.29,39.08,39.2,19700.0,32.7972,32.9313,32.7552,32.8558,19700.0
2013-07-08 11:00:00,39.21,39.25,39.1,39.14,23200.0,32.8642,32.8977,32.772,32.8055,23200.0
2013-07-08 11:30:00,39.14,39.16,38.97,38.97,25900.0,32.8055,32.8223,32.663,32.663,25900.0
2013-07-08 12:00:00,38.97,39.0,38.71,38.71,17200.0,32.663,32.6882,32.4451,32.4451,17200.0
2013-07-08 12:30:00,38.71,38.86,38.71,38.76,14200.0,32.4451,32.5709,32.4451,32.487,14200.0
2013-07-08 13:00:00,38.74,38.78,38.6,38.61,12600.0,32.4703,32.5038,32.3529,32.3613,12600.0
2013-07-08 13:30:00,38.62,38.7,38.61,38.67,10300.0,32.3697,32.4367,32.3613,32.4116,10300.0
2013-07-08 14:00:00,38.63,38.72,38.62,38.67,22000.0,32.3781,32.4535,32.3697,32.4116,22000.0
2013-07-08 14:30:00,38.7,38.71,38.58,38.58,40000.0,32.4367,32.4451,32.3362,32.3362,40000.0
2013-07-08 15:00:00,38.59,38.66,38.55,38.57,24400.0,32.3445,32.4032,32.311,32.3278,24400.0
2013-07-08 15:30:00,38.55,38.66,38.51,38.54,71000.0,32.311,32.4032,32.2775,32.3026,71000.0
2013-07-09 09:30:00,38.98,39.25,38.89,39.01,38800.0,32.6714,32.8977,32.596,32.6966,38800.0
2013-07-09 10:00:00,39.08,39.19,38.86,38.94,65600.0,32.7552,32.8474,32.5709,32.6379,65600.0
2013-07-09 10:30:00,38.97,39.29,38.93,39.28,48300.0,32.663,32.9313,32.6295,32.9229,48300.0
2013-07-09 11:00:00,39.26,39.65,39.26,39.65,81000.0,32.9061,33.233,32.9061,33.233,81000.0
2013-07-09 11:30:00,39.63,39.9,39.63,39.83,35400.0,33.2162,33.4425,33.2162,33.3839,35400.0
2013-07-09 12:00:00,39.83,40.03,39.78,39.99,57200.0,33.3839,33.5515,33.342,33.518,57200.0
2013-07-09 12:30:00,39.99,40.12,39.99,40.12,18000.0,33.518,33.6269,33.518,33.6269,18000.0
2013-07-09 13:00:00,40.12,40.18,40.09,40.09,14700.0,33.6269,33.6772,33.6018,33.6018,14700.0
2013-07-09 13:30:00,40.09,40.25,40.03,40.18,45700.0,33.6018,33.7359,33.5515,33.6772,45700.0
2013-07-09 14:00:00,40.21,40.21,39.95,39.95,16600.0,33.7024,33.7024,33.4844,33.4844,16600.0
2013-07-09 14:30:00,39.95,39.95,39.69,39.79,20100.0,33.4844,33.4844,33.2665,33.3503,20100.0
2013-07-09 15:00:00,39.79,39.82,39.76,39.82,16100.0,33.3503,33.3755,33.3252,33.3755,16100.0
2013-07-09 15:30:00,39.82,39.88,39.7,39.82,51900.0,33.3755,33.4258,33.2749,33.3755,51900.0
2013-07-10 09:30:00,39.8,39.91,39.65,39.84,30400.0,33.3587,33.4509,33.233,33.3922,30400.0
2013-07-10 10:00:00,39.83,39.83,39.46,39.53,26000.0,33.3839,33.3839,33.0737,33.1324,26000.0
2013-07-10 10:30:00,39.53,39.56,39.41,39.41,42100.0,33.1324,33.1576,33.0318,33.0318,42100.0
2013-07-10 11:00:00,39.41,39.41,39.03,39.09,16700.0,33.0318,33.0318,32.7133,32.7636,16700.0
2013-07-10 11:30:00,39.09,39.21,39.07,39.17,39700.0,32.7636,32.8642,32.7469,32.8307,39700.0
2013-07-10 12:00:00,39.14,39.22,39.11,39.22,12400.0,32.8055,32.8726,32.7804,32.8726,12400.0
2013-07-10 12:30:00,39.22,39.3,39.21,39.23,11800.0,32.8726,32.9396,32.8642,32.881,11800.0
2013-07-10 13:00:00,39.25,39.29,39.16,39.24,10000.0,32.8977,32.9313,32.8223,32.8894,10000.0
2013-07-10 13:30:00,39.22,39.26,39.16,39.17,22000.0,32.8726,32.9061,32.8223,32.8307,22000.0
2013-07-10 14:00:00,39.18,39.35,39.06,39.11,43800.0,32.8391,32.9815,32.7385,32.7804,43800.0
2013-07-10 14:30:00,39.13,39.18,38.97,39.14,28500.0,32.7972,32.8391,32.663,32.8055,28500.0
2013-07-10 15:00:00,39.14,39.21,39.03,39.18,18100.0,32.8055,32.8642,32.7133,32.8391,18100.0
2013-07-10 15:30:00,39.19,39.3,39.19,39.25,70600.0,32.8474,32.9396,32.8474,32.8977,70600.0
2013-07-11 09:30:00,40.04,40.26,39.94,40.0,41900.0,33.5599,33.7443,33.4761,33.5264,41900.0
2013-07-11 10:00:00,40.05,40.19,39.94,40.05,20100.0,33.5683,33.6856,33.4761,33.5683,20100.0
2013-07-11 10:30:00,39.99,40.02,39.82,39.82,13500.0,33.518,33.5431,33.3755,33.3755,13500.0
2013-07-11 11:00:00,39.83,39.98,39.82,39.89,35800.0,33.3839,33.5096,33.3755,33.4342,35800.0
2013-07-11 11:30:00,39.89,39.92,39.84,39.92,12700.0,33.4342,33.4593,33.3922,33.4593,12700.0
2013-07-11 12:00:00,39.92,39.92,39.67,39.74,15800.0,33.4593,33.4593,33.2498,33.3084,15800.0
2013-07-11 12:30:00,39.73,39.77,39.7,39.72,5800.0,33.3,33.3336,33.2749,33.2917,5800.0
2013-07-11 13:00:00,39.72,39.77,39.69,39.77,10400.0,33.2917,33.3336,33.2665,33.3336,10400.0
2013-07-11 13:30:00,39.75,39.87,39.7,39.86,43700.0,33.3168,33.4174,33.2749,33.409,43700.0
2013-07-11 14:00:00,39.87,39.89,39.81,39.88,8300.0,33.4174,33.4342,33.3671,33.4258,8300.0
2013-07-11 14:30:00,39.86,39.92,39.79,39.82,8300.0,33.409,33.4593,33.3503,33.3755,8300.0
2013-07-11 15:00:00,39.81,39.9,39.77,39.87,16300.0,33.3671,33.4425,33.3336,33.4174,16300.0
2013-07-11 15:30:00,39.88,40.03,39.86,39.96,62700.0,33.4258,33.5515,33.409,33.4928,62700.0
2013-07-12 09:30:00,39.91,40.08,39.69,39.85,34300.0,33.4509,33.5934,33.2665,33.4006,34300.0
2013-07-12 10:00:00,39.89,39.89,39.66,39.77,22700.0,33.4342,33.4342,33.2414,33.3336,22700.0
2013-07-12 10:30:00,39.8,39.94,39.79,39.9,43800.0,33.3587,33.4761,33.3503,33.4425,43800.0
2013-07-12 11:00:00,39.91,39.91,39.78,39.78,27600.0,33.4509,33.4509,33.342,33.342,27600.0
2013-07-12 11:30:00,39.75,39.83,39.75,39.8,30000.0,33.3168,33.3839,33.3168,33.3587,30000.0
2013-07-12 12:00:00,39.82,39.9,39.8,39.84,14500.0,33.3755,33.4425,33.3587,33.3922,14500.0
2013-07-12 12:30:00,39.83,39.85,39.7,39.71,18500.0,33.3839,33.4006,33.2749,33.2833,18500.0
2013-07-12 13:00:00,39.71,39.77,39.68,39.76,35500.0,33.2833,33.3336,33.2581,33.3252,35500.0
2013-07-12 13:30:00,39.78,39.93,39.75,39.88,5700.0,33.342,33.4677,33.3168,33.4258,5700.0
2013-07-12 14:00:00,39.88,39.92,39.82,39.91,8700.0,33.4258,33.4593,33.3755,33.4509,8700.0
2013-07-12 14:30:00,39.93,39.94,39.88,39.88,7700.0,33.4677,33.4761,33.4258,33.4258,7700.0
2013-07-12 15:00:00,39.88,39.96,39.84,39.95,12500.0,33.4258,33.4928,33.3922,33.4844,12500.0
2013-07-12 15:30:00,39.96,40.07,39.91,40.02,45200.0,33.4928,33.585,33.4509,33.5431,45200.0
2013-07-15 09:30:00,40.08,40.2,39.83,39.84,30400.0,33.5934,33.694,33.3839,33.3922,30400.0
2013-07-15 10:00:00,39.84,39.9,39.53,39.53,36200.0,33.3922,33.4425,33.1324,33.1324,36200.0
2013-07-15 10:30:00,39.54,39.58,39.43,39.51,42900.0,33.1408,33.1743,33.0486,33.1157,42900.0
2013-07-15 11:00:00,39.51,39.54,39.26,39.3,48300.0,33.1157,33.1408,32.9061,32.9396,48300.0
2013-07-15 11:30:00,39.34,39.38,39.2,39.23,30700.0,32.9732,33.0067,32.8558,32.881,30700.0
2013-07-15 12:00:00,39.24,39.28,39.13,39.16,30900.0,32.8894,32.9229,32.7972,32.8223,30900.0
2013-07-15 12:30:00,39.15,39.37,39.14,39.37,42900.0,32.8139,32.9983,32.8055,32.9983,42900.0
2013-07-15 13:00:00,39.37,39.37,39.19,39.23,22800.0,32.9983,32.9983,32.8474,32.881,22800.0
2013-07-15 13:30:00,39.23,39.33,39.18,39.32,26900.0,32.881,32.9648,32.8391,32.9564,26900.0
2013-07-15 14:00:00,39.32,39.34,39.23,39.23,55300.0,32.9564,32.9732,32.881,32.881,55300.0
2013-07-15 14:30:00,39.24,39.27,39.19,39.2,46900.0,32.8894,32.9145,32.8474,32.8558,46900.0
2013-07-15 15:00:00,39.2,39.23,39.18,39.19,46400.0,32.8558,32.881,32.8391,32.8474,46400.0
2013-07-15 15:30:00,39.19,39.31,39.19,39.23,136700.0,32.8474,32.948,32.8474,32.881,136700.0
2013-07-16 09:30:00,40.39,40.39,39.06,39.11,27900.0,33.8532,33.8532,32.7385,32.7804,27900.0
2013-07-16 10:00:00,39.16,39.23,39.07,39.14,26100.0,32.8223,32.881,32.7469,32.8055,26100.0
2013-07-16 10:30:00,39.17,39.23,39.04,39.04,16900.0,32.8307,32.881,32.7217,32.7217,16900.0
2013-07-16 11:00:00,39.01,39.03,38.64,38.66,24700.0,32.6966,32.7133,32.3865,32.4032,24700.0
2013-07-16 11:30:00,38.67,38.71,38.49,38.62,35700.0,32.4116,32.4451,32.2607,32.3697,35700.0
2013-07-16 12:00:00,38.62,38.97,38.61,38.91,11400.0,32.3697,32.663,32.3613,32.6128,11400.0
2013-07-16 12:30:00,38.91,38.95,38.78,38.85,42400.0,32.6128,32.6463,32.5038,32.5625,42400.0
2013-07-16 13:00:00,38.83,38.84,38.64,38.64,20600.0,32.5457,32.5541,32.3865,32.3865,20600.0
2013-07-16 13:30:00,38.66,38.97,38.63,38.91,55700.0,32.4032,32.663,32.3781,32.6128,55700.0
2013-07-16 14:00:00,38.89,39.06,38.89,39.02,24600.0,32.596,32.7385,32.596,32.705,24600.0
2013-07-16 14:30:00,39.01,39.09,38.96,38.99,35700.0,32.6966,32.7636,32.6547,32.6798,35700.0
2013-07-16 15:00:00,38.99,39.01,38.95,38.98,46400.0,32.6798,32.6966,32.6463,32.6714,46400.0
2013-07-16 15:30:00,39.0,39.02,38.94,38.98,115000.0,32.6882,32.705,32.6379,32.6714,115000.0
2013-07-17 09:30:00,39.2,39.42,39.12,39.24,57400.0,32.8558,33.0402,32.7888,32.8894,57400.0
2013-07-17 10:00:00,39.23,39.62,39.19,39.51,92900.0,32.881,33.2079,32.8474,33.1157,92900.0
2013-07-17 10:30:00,39.51,39.51,39.14,39.42,48900.0,33.1157,33.1157,32.8055,33.0402,48900.0
2013-07-17 11:00:00,39.42,39.47,39.37,39.43,24700.0,33.0402,33.0821,32.9983,33.0486,24700.0
2013-07-17 11:30:00,39.43,39.47,39.36,39.4,20600.0,33.0486,33.0821,32.9899,33.0235,20600.0
2013-07-17 12:00:00,39.38,39.44,39.36,39.37,30100.0,33.0067,33.057,32.9899,32.9983,30100.0
2013-07-17 12:30:00,39.36,39.43,39.33,39.4,17000.0,32.9899,33.0486,32.9648,33.0235,17000.0
2013-07-17 13:00:00,39.41,39.45,39.38,39.38,18500.0,33.0318,33.0654,33.0067,33.0067,18500.0
2013-07-17 13:30:00,39.38,39.49,39.32,39.48,24700.0,33.0067,33.0989,32.9564,33.0905,24700.0
2013-07-17 14:00:00,39.48,39.58,39.41,39.58,29200.0,33.0905,33.1743,33.0318,33.1743,29200.0
2013-07-17 14:30:00,39.57,39.62,39.45,39.48,24900.0,33.1659,33.2079,33.0654,33.0905,24900.0
2013-07-17 15:00:00,39.48,39.53,39.46,39.53,35600.0,33.0905,33.1324,33.0737,33.1324,35600.0
2013-07-17 15:30:00,39.53,39.83,39.5,39.81,204400.0,33.1324,33.3839,33.1073,33.3671,204400.0
2013-07-18 09:30:00,40.0,40.09,39.81,39.98,68000.0,33.5264,33.6018,33.3671,33.5096,68000.0
2013-07-18 10:00:00,39.99,40.3,39.98,40.28,59700.0,33.518,33.7778,33.5096,33.761,59700.0
2013-07-18 10:30:00,40.29,40.41,40.18,40.39,39300.0,33.7694,33.87,33.6772,33.8532,39300.0
2013-07-18 11:00:00,40.37,40.5,40.35,40.47,47100.0,33.8365,33.9454,33.8197,33.9203,47100.0
2013-07-18 11:30:00,40.46,40.56,40.46,40.51,53800.0,33.9119,33.9957,33.9119,33.9538,53800.0
2013-07-18 12:00:00,40.5,40.63,40.46,40.6,52800.0,33.9454,34.0544,33.9119,34.0292,52800.0
2013-07-18 12:30:00,40.6,40.64,40.55,40.63,70800.0,34.0292,34.0628,33.9873,34.0544,70800.0
2013-07-18 13:00:00,40.63,40.63,40.36,40.38,29400.0,34.0544,34.0544,33.8281,33.8449,29400.0
2013-07-18 13:30:00,40.37,40.41,40.32,40.39,28000.0,33.8365,33.87,33.7946,33.8532,28000.0
2013-07-18 14:00:00,40.37,40.38,40.3,40.34,33600.0,33.8365,33.8449,33.7778,33.8113,33600.0
2013-07-18 14:30:00,40.34,40.5,40.34,40.41,52800.0,33.8113,33.9454,33.8113,33.87,52800.0
2013-07-18 15:00:00,40.41,40.43,40.34,40.38,44900.0,33.87,33.8868,33.8113,33.8449,44900.0
2013-07-18 15:30:00,40.38,40.42,40.3,40.37,123000.0,33.8449,33.8784,33.7778,33.8365,123000.0
2013-07-19 09:30:00,40.18,40.31,40.1,40.15,33700.0,33.6772,33.7862,33.6102,33.6521,33700.0
2013-07-19 10:00:00,40.21,40.35,40.21,40.32,26400.0,33.7024,33.8197,33.7024,33.7946,26400.0
2013-07-19 10:30:00,40.33,40.35,40.19,40.24,41900.0,33.8029,33.8197,33.6856,33.7275,41900.0
2013-07-19 11:00:00,40.27,40.32,40.19,40.25,29000.0,33.7527,33.7946,33.6856,33.7359,29000.0
2013-07-19 11:30:00,40.19,40.24,40.05,40.08,14400.0,33.6856,33.7275,33.5683,33.5934,14400.0
2013-07-19 12:00:00,40.08,40.22,40.08,40.22,17000.0,33.5934,33.7107,33.5934,33.7107,17000.0
2013-07-19 12:30:00,40.2,40.27,40.2,40.27,21500.0,33.694,33.7527,33.694,33.7527,21500.0
2013-07-19 13:00:00,40.27,40.37,40.25,40.36,11700.0,33.7527,33.8365,33.7359,33.8281,11700.0
2013-07-19 13:30:00,40.35,40.5,40.32,40.48,6300.0,33.8197,33.9454,33.7946,33.9287,6300.0
2013-07-19 14:00:00,40.44,40.55,40.41,40.51,23400.0,33.8951,33.9873,33.87,33.9538,23400.0
2013-07-19 14:30:00,40.53,40.56,40.48,40.51,12800.0,33.9706,33.9957,33.9287,33.9538,12800.0
2013-07-19 15:00:00,40.51,40.59,40.51,40.57,10200.0,33.9538,34.0209,33.9538,34.0041,10200.0
2013-07-19 15:30:00,40.57,40.62,40.55,40.62,34700.0,34.0041,34.046,33.9873,34.046,34700.0
2013-07-22 09:30:00,40.65,41.27,40.52,41.18,41700.0,34.0712,34.5908,33.9622,34.5154,41700.0
2013-07-22 10:00:00,41.2,41.44,41.09,41.32,53400.0,34.5321,34.7333,34.4399,34.6327,53400.0
2013-07-22 10:30:00,41.32,41.43,41.13,41.35,88200.0,34.6327,34.7249,34.4735,34.6579,88200.0
2013-07-22 11:00:00,41.35,41.43,41.2,41.26,33200.0,34.6579,34.7249,34.5321,34.5824,33200.0
2013-07-22 11:30:00,41.28,41.45,41.27,41.41,72700.0,34.5992,34.7417,34.5908,34.7082,72700.0
2013-07-22 12:00:00,41.43,41.5,41.36,41.43,95200.0,34.7249,34.7836,34.6662,34.7249,95200.0
2013-07-22 12:30:00,41.44,41.85,41.44,41.85,90000.0,34.7333,35.0769,34.7333,35.0769,90000.0
2013-07-22 13:00:00,41.84,42.1,41.83,42.09,88400.0,35.0686,35.2865,35.0602,35.2781,88400.0
2013-07-22 13:30:00,42.08,42.31,42.08,42.28,73600.0,35.2697,35.4625,35.2697,35.4374,73600.0
2013-07-22 14:00:00,42.28,42.31,42.07,42.15,63700.0,35.4374,35.4625,35.2613,35.3284,63700.0
2013-07-22 14:30:00,42.18,42.21,41.95,42.01,62000.0,35.3535,35.3787,35.1608,35.2111,62000.0
2013-07-22 15:00:00,42.01,42.02,41.92,41.98,66300.0,35.2111,35.2194,35.1356,35.1859,66300.0
2013-07-22 15:30:00,41.96,42.17,41.95,42.08,147700.0,35.1691,35.3452,35.1608,35.2697,147700.0
2013-07-23 09:30:00,42.25,42.41,41.85,41.86,52200.0,35.4122,35.5463,35.0769,35.0853,52200.0
2013-07-23 10:00:00,41.9,41.94,41.75,41.81,31800.0,35.1189,35.1524,34.9931,35.0434,31800.0
2013-07-23 10:30:00,41.85,41.89,41.72,41.72,86300.0,35.0769,35.1105,34.968,34.968,86300.0
2013-07-23 11:00:00,41.7,41.8,41.6,41.73,35600.0,34.9512,35.035,34.8674,34.9764,35600.0
2013-07-23 11:30:00,41.72,41.72,41.58,41.64,27400.0,34.968,34.968,34.8506,34.9009,27400.0
2013-07-23 12:00:00,41.6,41.64,41.53,41.64,39400.0,34.8674,34.9009,34.8087,34.9009,39400.0
2013-07-23 12:30:00,41.65,41.72,41.56,41.7,25800.0,34.9093,34.968,34.8339,34.9512,25800.0
2013-07-23 13:00:00,41.7,41.76,41.58,41.62,24900.0,34.9512,35.0015,34.8506,34.8842,24900.0
2013-07-23 13:30:00,41.62,41.62,41.5,41.55,27500.0,34.8842,34.8842,34.7836,34.8255,27500.0
2013-07-23 14:00:00,41.55,41.7,41.51,41.58,81100.0,34.8255,34.9512,34.792,34.8506,81100.0
2013-07-23 14:30:00,41.58,41.59,41.48,41.57,19900.0,34.8506,34.859,34.7668,34.8423,19900.0
2013-07-23 15:00:00,41.57,41.75,41.57,41.72,46500.0,34.8423,34.9931,34.8423,34.968,46500.0
2013-07-23 15:30:00,41.73,41.84,41.68,41.79,135200.0,34.9764,35.0686,34.9345,35.0267,135200.0
2013-07-24 09:30:00,41.97,42.0,41.58,41.66,26000.0,35.1775,35.2027,34.8506,34.9177,26000.0
2013-07-24 10:00:00,41.59,41.66,41.12,41.17,103500.0,34.859,34.9177,34.4651,34.507,103500.0
2013-07-24 10:30:00,41.13,41.31,41.08,41.21,64400.0,34.4735,34.6243,34.4316,34.5405,64400.0
2013-07-24 11:00:00,41.18,41.34,41.08,41.18,67400.0,34.5154,34.6495,34.4316,34.5154,67400.0
2013-07-24 11:30:00,41.22,41.35,41.16,41.18,27300.0,34.5489,34.6579,34.4986,34.5154,27300.0
2013-07-24 12:00:00,41.14,41.18,40.98,41.06,18200.0,34.4819,34.5154,34.3477,34.4148,18200.0
2013-07-24 12:30:00,41.03,41.08,40.93,40.93,19100.0,34.3897,34.4316,34.3058,34.3058,19100.0
2013-07-24 13:00:00,40.94,40.98,40.77,40.78,12900.0,34.3142,34.3477,34.1717,34.1801,12900.0
2013-07-24 13:30:00,40.76,40.8,40.71,40.78,22000.0,34.1634,34.1969,34.1214,34.1801,22000.0
2013-07-24 14:00:00,40.78,40.88,40.72,40.85,83000.0,34.1801,34.2639,34.1298,34.2388,83000.0
2013-07-24 14:30:00,40.83,40.84,40.72,40.78,31300.0,34.222,34.2304,34.1298,34.1801,31300.0
2013-07-24 15:00:00,40.77,40.78,40.61,40.68,53900.0,34.1717,34.1801,34.0376,34.0963,53900.0
2013-07-24 15:30:00,40.67,40.67,40.57,40.63,140400.0,34.0879,34.0879,34.0041,34.0544,140400.0
2013-07-25 09:30:00,40.33,41.17,40.25,40.92,43000.0,33.8029,34.507,33.7359,34.2975,43000.0
2013-07-25 10:00:00,40.93,40.98,40.64,40.65,33000.0,34.3058,34.3477,34.0628,34.0712,33000.0
2013-07-25 10:30:00,40.67,40.79,40.48,40.51,38900.0,34.0879,34.1885,33.9287,33.9538,38900.0
2013-07-25 11:00:00,40.55,40.8,40.5,40.63,57000.0,33.9873,34.1969,33.9454,34.0544,57000.0
2013-07-25 11:30:00,40.63,40.63,40.42,40.5,13700.0,34.0544,34.0544,33.8784,33.9454,13700.0
2013-07-25 12:00:00,40.51,40.64,40.48,40.58,44600.0,33.9538,34.0628,33.9287,34.0125,44600.0
2013-07-25 12:30:00,40.59,40.71,40.58,40.62,12400.0,34.0209,34.1214,34.0125,34.046,12400.0
2013-07-25 13:00:00,40.66,40.73,40.58,40.59,25400.0,34.0795,34.1382,34.0125,34.0209,25400.0
2013-07-25 13:30:00,40.59,40.64,40.51,40.51,15600.0,34.0209,34.0628,33.9538,33.9538,15600.0
2013-07-25 14:00:00,40.51,40.6,40.42,40.48,29300.0,33.9538,34.0292,33.8784,33.9287,29300.0
2013-07-25 14:30:00,40.48,40.69,40.48,40.67,15600.0,33.9287,34.1047,33.9287,34.0879,15600.0
2013-07-25 15:00:00,40.64,40.83,40.64,40.79,44800.0,34.0628,34.222,34.0628,34.1885,44800.0
2013-07-25 15:30:00,40.79,40.91,40.77,40.83,97100.0,34.1885,34.2891,34.1717,34.222,97100.0
2013-07-26 09:30:00,40.49,40.77,40.48,40.64,27600.0,33.937,34.1717,33.9287,34.0628,27600.0
2013-07-26 10:00:00,40.63,40.76,40.24,40.24,35000.0,34.0544,34.1634,33.7275,33.7275,35000.0
2013-07-26 10:30:00,40.22,40.28,40.09,40.09,17100.0,33.7107,33.761,33.6018,33.6018,17100.0
2013-07-26 11:00:00,40.08,40.11,39.96,39.96,16500.0,33.5934,33.6185,33.4928,33.4928,16500.0
2013-07-26 11:30:00,39.97,40.09,39.96,39.99,15700.0,33.5012,33.6018,33.4928,33.518,15700.0
2013-07-26 12:00:00,39.98,40.09,39.97,40.05,36400.0,33.5096,33.6018,33.5012,33.5683,36400.0
2013-07-26 12:30:00,40.09,40.2,40.08,40.16,12500.0,33.6018,33.694,33.5934,33.6605,12500.0
2013-07-26 13:00:00,40.15,40.18,40.07,40.11,12200.0,33.6521,33.6772,33.585,33.6185,12200.0
2013-07-26 13:30:00,40.09,40.1,40.0,40.07,10900.0,33.6018,33.6102,33.5264,33.585,10900.0
2013-07-26 14:00:00,40.06,40.13,40.0,40.02,17500.0,33.5766,33.6353,33.5264,33.5431,17500.0
2013-07-26 14:30:00,40.01,40.11,40.01,40.05,11600.0,33.5347,33.6185,33.5347,33.5683,11600.0
2013-07-26 15:00:00,40.05,40.23,40.05,40.21,28000.0,33.5683,33.7191,33.5683,33.7024,28000.0
2013-07-26 15:30:00,40.21,40.41,40.17,40.39,62600.0,33.7024,33.87,33.6688,33.8532,62600.0
2013-07-29 09:30:00,40.4,40.76,40.34,40.59,16700.0,33.8616,34.1634,33.8113,34.0209,16700.0
2013-07-29 10:00:00,40.56,40.56,40.25,40.35,20200.0,33.9957,33.9957,33.7359,33.8197,20200.0
2013-07-29 10:30:00,40.37,40.54,40.22,40.54,21600.0,33.8365,33.979,33.7107,33.979,21600.0
2013-07-29 11:00:00,40.52,40.57,40.06,40.08,19000.0,33.9622,34.0041,33.5766,33.5934,19000.0
2013-07-29 11:30:00,40.06,40.15,40.06,40.12,14000.0,33.5766,33.6521,33.5766,33.6269,14000.0
2013-07-29 12:00:00,40.11,40.23,40.09,40.13,13900.0,33.6185,33.7191,33.6018,33.6353,13900.0
2013-07-29 12:30:00,40.13,40.15,40.08,40.1,41600.0,33.6353,33.6521,33.5934,33.6102,41600.0
2013-07-29 13:00:00,40.08,40.21,40.06,40.19,29900.0,33.5934,33.7024,33.5766,33.6856,29900.0
2013-07-29 13:30:00,40.18,40.18,40.05,40.14,19500.0,33.6772,33.6772,33.5683,33.6437,19500.0
2013-07-29 14:00:00,40.13,40.29,40.11,40.29,22100.0,33.6353,33.7694,33.6185,33.7694,22100.0
2013-07-29 14:30:00,40.29,40.43,40.27,40.31,37600.0,33.7694,33.8868,33.7527,33.7862,37600.0
2013-07-29 15:00:00,40.35,40.35,40.22,40.23,41700.0,33.8197,33.8197,33.7107,33.7191,41700.0
2013-07-29 15:30:00,40.25,40.5,40.25,40.49,148200.0,33.7359,33.9454,33.7359,33.937,148200.0
2013-07-30 09:30:00,43.0,43.96,41.61,43.14,418900.0,36.0408,36.8455,34.8758,36.1582,418900.0
2013-07-30 10:00:00,43.14,43.75,42.87,43.73,430700.0,36.1582,36.6694,35.9319,36.6527,430700.0
2013-07-30 10:30:00,43.73,44.79,43.63,44.55,706200.0,36.6527,37.5411,36.5689,37.34,706200.0
2013-07-30 11:00:00,44.49,45.49,44.3,45.11,314800.0,37.2897,38.1278,37.1304,37.8093,314800.0
2013-07-30 11:30:00,45.12,45.89,45.02,45.87,357700.0,37.8177,38.4631,37.7339,38.4463,357700.0
2013-07-30 12:00:00,45.86,46.57,45.14,45.52,334600.0,38.438,39.0331,37.8345,38.153,334600.0
2013-07-30 12:30:00,45.55,45.55,45.03,45.4,185100.0,38.1781,38.1781,37.7423,38.0524,185100.0
2013-07-30 13:00:00,45.42,45.5,44.44,44.6,217100.0,38.0692,38.1362,37.2478,37.3819,217100.0
2013-07-30 13:30:00,44.56,44.91,44.07,44.82,172700.0,37.3484,37.6417,36.9377,37.5663,172700.0
2013-07-30 14:00:00,44.81,44.9,44.49,44.57,137500.0,37.5579,37.6333,37.2897,37.3567,137500.0
2013-07-30 14:30:00,44.55,44.69,44.42,44.5,241000.0,37.34,37.4573,37.231,37.2981,241000.0
2013-07-30 15:00:00,44.5,44.56,44.41,44.5,272300.0,37.2981,37.3484,37.2226,37.2981,272300.0
2013-07-30 15:30:00,44.5,44.55,44.35,44.37,497900.0,37.2981,37.34,37.1723,37.1891,497900.0
2013-07-31 09:30:00,44.6,44.96,44.39,44.55,391700.0,37.3819,37.6836,37.2059,37.34,391700.0
2013-07-31 10:00:00,44.55,44.59,44.38,44.53,181200.0,37.34,37.3735,37.1975,37.3232,181200.0
2013-07-31 10:30:00,44.54,44.58,44.46,44.55,151300.0,37.3316,37.3651,37.2645,37.34,151300.0
2013-07-31 11:00:00,44.55,44.76,44.53,44.75,110300.0,37.34,37.516,37.3232,37.5076,110300.0
2013-07-31 11:30:00,44.76,44.92,44.61,44.92,95800.0,37.516,37.6501,37.3903,37.6501,95800.0
2013-07-31 12:00:00,44.91,45.01,44.85,44.86,99200.0,37.6417,37.7255,37.5914,37.5998,99200.0
2013-07-31 12:30:00,44.86,44.87,44.76,44.83,104400.0,37.5998,37.6082,37.516,37.5747,104400.0
2013-07-31 13:00:00,44.84,44.96,44.83,44.91,89500.0,37.583,37.6836,37.5747,37.6417,89500.0
2013-07-31 13:30:00,44.91,45.01,44.9,44.92,99500.0,37.6417,37.7255,37.6333,37.6501,99500.0
2013-07-31 14:00:00,44.93,45.1,44.85,44.96,158200.0,37.6585,37.801,37.5914,37.6836,158200.0
2013-07-31 14:30:00,44.99,45.49,44.99,45.16,91400.0,37.7088,38.1278,37.7088,37.8513,91400.0
2013-07-31 15:00:00,45.16,45.23,44.82,45.01,160900.0,37.8513,37.9099,37.5663,37.7255,160900.0
2013-07-31 15:30:00,45.02,45.14,44.74,44.81,198900.0,37.7339,37.8345,37.4992,37.5579,198900.0
2013-08-01 09:30:00,45.46,45.9,45.46,45.85,117000.0,38.1027,38.4715,38.1027,38.4296,117000.0
2013-08-01 10:00:00,45.76,46.0,45.73,46.0,131700.0,38.3541,38.5553,38.329,38.5553,131700.0
2013-08-01 10:30:00,45.99,46.37,45.85,46.37,163300.0,38.5469,38.8654,38.4296,38.8654,163300.0
2013-08-01 11:00:00,46.35,46.58,46.32,46.49,76300.0,38.8487,39.0414,38.8235,38.966,76300.0
2013-08-01 11:30:00,46.47,46.59,46.37,46.43,57400.0,38.9492,39.0498,38.8654,38.9157,57400.0
2013-08-01 12:00:00,46.43,46.55,46.33,46.4,45000.0,38.9157,39.0163,38.8319,38.8906,45000.0
2013-08-01 12:30:00,46.4,46.4,46.13,46.16,57300.0,38.8906,38.8906,38.6643,38.6894,57300.0
2013-08-01 13:00:00,46.16,46.17,45.92,46.09,57700.0,38.6894,38.6978,38.4883,38.6307,57700.0
2013-08-01 13:30:00,46.05,46.07,45.95,46.0,55500.0,38.5972,38.614,38.5134,38.5553,55500.0
2013-08-01 14:00:00,46.01,46.1,45.94,46.09,98100.0,38.5637,38.6391,38.505,38.6307,98100.0
2013-08-01 14:30:00,46.09,46.4,46.02,46.25,171700.0,38.6307,38.8906,38.5721,38.7648,171700.0
2013-08-01 15:00:00,46.26,46.32,46.22,46.3,62500.0,38.7732,38.8235,38.7397,38.8068,62500.0
2013-08-01 15:30:00,46.3,46.52,46.23,46.5,371200.0,38.8068,38.9911,38.7481,38.9744,371200.0
2013-08-02 09:30:00,46.59,47.33,45.85,47.03,144900.0,39.0498,39.6701,38.4296,39.4186,144900.0
2013-08-02 10:00:00,47.06,47.33,46.64,46.72,147200.0,39.4438,39.6701,39.0917,39.1588,147200.0
2013-08-02 10:30:00,46.72,46.97,46.67,46.84,205200.0,39.1588,39.3683,39.1169,39.2594,205200.0
2013-08-02 11:00:00,46.83,46.85,46.5,46.76,94700.0,39.251,39.2677,38.9744,39.1923,94700.0
2013-08-02 11:30:00,46.78,46.95,46.77,46.83,54200.0,39.2091,39.3516,39.2007,39.251,54200.0
2013-08-02 12:00:00,46.84,46.84,46.7,46.73,99400.0,39.2594,39.2594,39.142,39.1672,99400.0
2013-08-02 12:30:00,46.73,46.87,46.72,46.81,40900.0,39.1672,39.2845,39.1588,39.2342,40900.0
2013-08-02 13:00:00,46.82,46.91,46.76,46.79,52800.0,39.2426,39.318,39.1923,39.2175,52800.0
2013-08-02 13:30:00,46.8,46.94,46.78,46.93,59000.0,39.2258,39.3432,39.2091,39.3348,59000.0
2013-08-02 14:00:00,46.92,46.93,46.85,46.9,67000.0,39.3264,39.3348,39.2677,39.3096,67000.0
2013-08-02 14:30:00,46.89,46.93,46.79,46.84,43200.0,39.3013,39.3348,39.2175,39.2594,43200.0
2013-08-02 15:00:00,46.82,46.92,46.79,46.86,76600.0,39.2426,39.3264,39.2175,39.2761,76600.0
2013-08-02 15:30:00,46.84,46.91,46.68,46.86,240800.0,39.2594,39.318,39.1253,39.2761,240800.0
2013-08-05 09:30:00,46.86,47.31,46.67,47.19,81200.0,39.2761,39.6533,39.1169,39.5527,81200.0
2013-08-05 10:00:00,47.23,47.23,46.76,46.92,29000.0,39.5862,39.5862,39.1923,39.3264,29000.0
2013-08-05 10:30:00,46.96,47.16,46.96,47.04,31600.0,39.3599,39.5276,39.3599,39.427,31600.0
2013-08-05 11:00:00,47.02,47.14,46.93,47.04,65700.0,39.4102,39.5108,39.3348,39.427,65700.0
2013-08-05 11:30:00,47.06,47.27,47.03,47.17,46800.0,39.4438,39.6198,39.4186,39.536,46800.0
2013-08-05 12:00:00,47.17,47.2,46.95,47.1,193300.0,39.536,39.5611,39.3516,39.4773,193300.0
2013-08-05 12:30:00,47.1,47.13,46.95,47.09,53300.0,39.4773,39.5024,39.3516,39.4689,53300.0
2013-08-05 13:00:00,47.09,47.09,46.95,47.08,25900.0,39.4689,39.4689,39.3516,39.4605,25900.0
2013-08-05 13:30:00,47.08,47.08,46.91,46.99,36600.0,39.4605,39.4605,39.318,39.3851,36600.0
2013-08-05 14:00:00,46.98,47.08,46.96,47.04,53100.0,39.3767,39.4605,39.3599,39.427,53100.0
2013-08-05 14:30:00,47.06,47.12,46.96,47.11,107200.0,39.4438,39.494,39.3599,39.4857,107200.0
2013-08-05 15:00:00,47.11,47.15,47.05,47.12,54500.0,39.4857,39.5192,39.4354,39.494,54500.0
2013-08-05 15:30:00,47.12,47.15,47.06,47.13,179500.0,39.494,39.5192,39.4438,39.5024,179500.0
2013-08-06 09:30:00,46.95,47.05,46.64,46.78,70000.0,39.3516,39.4354,39.0917,39.2091,70000.0
2013-08-06 10:00:00,46.77,46.8,46.59,46.69,69700.0,39.2007,39.2258,39.0498,39.1336,69700.0
2013-08-06 10:30:00,46.67,46.71,46.33,46.35,132400.0,39.1169,39.1504,38.8319,38.8487,132400.0
2013-08-06 11:00:00,46.34,46.56,46.26,46.54,106500.0,38.8403,39.0247,38.7732,39.0079,106500.0
2013-08-06 11:30:00,46.54,46.56,46.45,46.55,95300.0,39.0079,39.0247,38.9325,39.0163,95300.0
2013-08-06 12:00:00,46.56,46.6,46.16,46.21,84200.0,39.0247,39.0582,38.6894,38.7313,84200.0
2013-08-06 12:30:00,46.21,46.21,45.93,46.0,40900.0,38.7313,38.7313,38.4966,38.5553,40900.0
2013-08-06 13:00:00,46.02,46.25,46.0,46.25,77400.0,38.5721,38.7648,38.5553,38.7648,77400.0
2013-08-06 13:30:00,46.25,46.37,46.19,46.36,53400.0,38.7648,38.8654,38.7146,38.857,53400.0
2013-08-06 14:00:00,46.35,46.43,46.3,46.31,103900.0,38.8487,38.9157,38.8068,38.8151,103900.0
2013-08-06 14:30:00,46.32,46.37,46.19,46.25,92300.0,38.8235,38.8654,38.7146,38.7648,92300.0
2013-08-06 15:00:00,46.26,46.34,46.07,46.1,111800.0,38.7732,38.8403,38.614,38.6391,111800.0
2013-08-06 15:30:00,46.11,46.15,45.59,46.0,518100.0,38.6475,38.681,38.2117,38.5553,518100.0
2013-08-07 09:30:00,45.66,45.67,45.3,45.46,59200.0,38.2703,38.2787,37.9686,38.1027,59200.0
2013-08-07 10:00:00,45.37,45.56,45.05,45.06,183000.0,38.0273,38.1865,37.7591,37.7674,183000.0
2013-08-07 10:30:00,45.09,45.25,45.05,45.19,88700.0,37.7926,37.9267,37.7591,37.8764,88700.0
2013-08-07 11:00:00,45.18,45.33,45.15,45.22,73300.0,37.868,37.9937,37.8429,37.9015,73300.0
2013-08-07 11:30:00,45.22,45.22,44.91,45.03,50200.0,37.9015,37.9015,37.6417,37.7423,50200.0
2013-08-07 12:00:00,45.02,45.04,44.87,44.95,38900.0,37.7339,37.7507,37.6082,37.6752,38900.0
2013-08-07 12:30:00,44.95,45.07,44.95,44.99,21000.0,37.6752,37.7758,37.6752,37.7088,21000.0
2013-08-07 13:00:00,44.97,45.08,44.94,45.01,36700.0,37.692,37.7842,37.6669,37.7255,36700.0
2013-08-07 13:30:00,45.0,45.01,44.68,44.7,48100.0,37.7171,37.7255,37.4489,37.4657,48100.0
2013-08-07 14:00:00,44.69,44.88,44.66,44.86,75900.0,37.4573,37.6166,37.4322,37.5998,75900.0
2013-08-07 14:30:00,44.87,44.93,44.8,44.9,67400.0,37.6082,37.6585,37.5495,37.6333,67400.0
2013-08-07 15:00:00,44.9,44.95,44.83,44.89,74700.0,37.6333,37.6752,37.5747,37.6249,74700.0
2013-08-07 15:30:00,44.9,45.01,44.83,44.97,276900.0,37.6333,37.7255,37.5747,37.692,276900.0
2013-08-08 09:30:00,45.48,45.78,45.27,45.27,57600.0,38.1195,38.3709,37.9434,37.9434,57600.0
2013-08-08 10:00:00,45.26,45.39,44.98,45.0,47300.0,37.9351,38.044,37.7004,37.7171,47300.0
2013-08-08 10:30:00,45.04,45.28,44.91,45.26,25300.0,37.7507,37.9518,37.6417,37.9351,25300.0
2013-08-08 11:00:00,45.2,45.35,45.14,45.35,46300.0,37.8848,38.0105,37.8345,38.0105,46300.0
2013-08-08 11:30:00,45.35,45.39,45.22,45.37,51500.0,38.0105,38.044,37.9015,38.0273,51500.0
2013-08-08 12:00:00,45.41,45.41,45.21,45.26,32600.0,38.0608,38.0608,37.8932,37.9351,32600.0
2013-08-08 12:30:00,45.23,45.26,44.98,44.98,42600.0,37.9099,37.9351,37.7004,37.7004,42600.0
2013-08-08 13:00:00,45.02,45.22,45.01,45.19,40000.0,37.7339,37.9015,37.7255,37.8764,40000.0
2013-08-08 13:30:00,45.2,45.4,45.19,45.37,45900.0,37.8848,38.0524,37.8764,38.0273,45900.0
2013-08-08 14:00:00,45.39,45.45,45.32,45.4,56400.0,38.044,38.0943,37.9854,38.0524,56400.0
2013-08-08 14:30:00,45.42,45.67,45.37,45.46,189800.0,38.0692,38.2787,38.0273,38.1027,189800.0
2013-08-08 15:00:00,45.47,45.53,45.3,45.39,40700.0,38.1111,38.1614,37.9686,38.044,40700.0
2013-08-08 15:30:00,45.4,45.46,45.31,45.32,128100.0,38.0524,38.1027,37.977,37.9854,128100.0
2013-08-09 09:30:00,45.22,45.61,45.04,45.34,30000.0,37.9015,38.2284,37.7507,38.0021,30000.0
2013-08-09 10:00:00,45.39,45.41,45.11,45.34,41500.0,38.044,38.0608,37.8093,38.0021,41500.0
2013-08-09 10:30:00,45.33,45.54,45.27,45.3,45600.0,37.9937,38.1698,37.9434,37.9686,45600.0
2013-08-09 11:00:00,45.28,45.41,45.15,45.19,49200.0,37.9518,38.0608,37.8429,37.8764,49200.0
2013-08-09 11:30:00,45.2,45.31,45.15,45.31,24500.0,37.8848,37.977,37.8429,37.977,24500.0
2013-08-09 12:00:00,45.3,45.41,45.25,45.32,65800.0,37.9686,38.0608,37.9267,37.9854,65800.0
2013-08-09 12:30:00,45.32,45.41,45.29,45.36,18100.0,37.9854,38.0608,37.9602,38.0189,18100.0
2013-08-09 13:00:00,45.35,45.45,45.28,45.41,17400.0,38.0105,38.0943,37.9518,38.0608,17400.0
2013-08-09 13:30:00,45.41,45.46,45.35,45.39,28300.0,38.0608,38.1027,38.0105,38.044,28300.0
2013-08-09 14:00:00,45.37,45.5,45.32,45.45,18900.0,38.0273,38.1362,37.9854,38.0943,18900.0
2013-08-09 14:30:00,45.47,45.61,45.43,45.58,28400.0,38.1111,38.2284,38.0776,38.2033,28400.0
2013-08-09 15:00:00,45.58,45.64,45.53,45.56,26100.0,38.2033,38.2536,38.1614,38.1865,26100.0
2013-08-09 15:30:00,45.56,45.71,45.49,45.54,114800.0,38.1865,38.3122,38.1278,38.1698,114800.0
2013-08-12 09:30:00,45.2,46.24,45.12,45.77,79700.0,37.8848,38.7565,37.8177,38.3625,79700.0
2013-08-12 10:00:00,45.83,46.32,45.83,46.12,35600.0,38.4128,38.8235,38.4128,38.6559,35600.0
2013-08-12 10:30:00,46.15,46.36,46.12,46.21,70100.0,38.681,38.857,38.6559,38.7313,70100.0
2013-08-12 11:00:00,46.19,46.31,46.11,46.19,52900.0,38.7146,38.8151,38.6475,38.7146,52900.0
2013-08-12 11:30:00,46.19,46.23,45.97,45.97,38400.0,38.7146,38.7481,38.5302,38.5302,38400.0
2013-08-12 12:00:00,45.95,46.03,45.87,45.88,34200.0,38.5134,38.5804,38.4463,38.4547,34200.0
2013-08-12 12:30:00,45.87,46.13,45.85,46.12,23200.0,38.4463,38.6643,38.4296,38.6559,23200.0
2013-08-12 13:00:00,46.11,46.27,46.09,46.25,18500.0,38.6475,38.7816,38.6307,38.7648,18500.0
2013-08-12 13:30:00,46.25,46.34,45.99,46.0,37600.0,38.7648,38.8403,38.5469,38.5553,37600.0
2013-08-12 14:00:00,46.01,46.02,45.84,45.85,70400.0,38.5637,38.5721,38.4212,38.4296,70400.0
2013-08-12 14:30:00,45.85,45.95,45.82,45.92,63100.0,38.4296,38.5134,38.4044,38.4883,63100.0
2013-08-12 15:00:00,45.92,45.95,45.84,45.85,74800.0,38.4883,38.5134,38.4212,38.4296,74800.0
2013-08-12 15:30:00,45.85,45.92,45.82,45.9,144700.0,38.4296,38.4883,38.4044,38.4715,144700.0
2013-08-13 09:30:00,45.9,45.98,45.74,45.85,61100.0,38.4715,38.5385,38.3374,38.4296,61100.0
2013-08-13 10:00:00,45.88,45.94,45.6,45.8,74300.0,38.4547,38.505,38.22,38.3877,74300.0
2013-08-13 10:30:00,45.71,45.92,45.7,45.84,37700.0,38.3122,38.4883,38.3039,38.4212,37700.0
2013-08-13 11:00:00,45.84,45.92,45.84,45.88,64200.0,38.4212,38.4883,38.4212,38.4547,64200.0
2013-08-13 11:30:00,45.89,45.9,45.86,45.89,69700.0,38.4631,38.4715,38.438,38.4631,69700.0
2013-08-13 12:00:00,45.89,45.93,45.83,45.91,76800.0,38.4631,38.4966,38.4128,38.4799,76800.0
2013-08-13 12:30:00,45.92,45.96,45.86,45.87,64500.0,38.4883,38.5218,38.438,38.4463,64500.0
2013-08-13 13:00:00,45.89,45.92,45.85,45.91,91600.0,38.4631,38.4883,38.4296,38.4799,91600.0
2013-08-13 13:30:00,45.92,45.92,45.88,45.9,100200.0,38.4883,38.4883,38.4547,38.4715,100200.0
2013-08-13 14:00:00,45.91,45.99,45.85,45.95,56700.0,38.4799,38.5469,38.4296,38.5134,56700.0
2013-08-13 14:30:00,45.95,45.99,45.9,45.97,27700.0,38.5134,38.5469,38.4715,38.5302,27700.0
2013-08-13 15:00:00,45.97,46.2,45.97,46.16,41500.0,38.5302,38.7229,38.5302,38.6894,41500.0
2013-08-13 15:30:00,46.15,46.22,46.1,46.19,148000.0,38.681,38.7397,38.6391,38.7146,148000.0
2013-08-14 09:30:00,46.27,46.32,45.92,46.27,33700.0,38.7816,38.8235,38.4883,38.7816,33700.0
2013-08-14 10:00:00,46.28,46.46,46.02,46.39,30400.0,38.79,38.9409,38.5721,38.8822,30400.0
2013-08-14 10:30:00,46.37,46.47,46.15,46.2,39900.0,38.8654,38.9492,38.681,38.7229,39900.0
2013-08-14 11:00:00,46.21,46.21,46.02,46.16,22100.0,38.7313,38.7313,38.5721,38.6894,22100.0
2013-08-14 11:30:00,46.13,46.24,46.03,46.14,62400.0,38.6643,38.7565,38.5804,38.6726,62400.0
2013-08-14 12:00:00,46.1,46.33,46.1,46.27,23400.0,38.6391,38.8319,38.6391,38.7816,23400.0
2013-08-14 12:30:00,46.28,46.28,46.07,46.11,20500.0,38.79,38.79,38.614,38.6475,20500.0
2013-08-14 13:00:00,46.1,46.21,46.01,46.03,18700.0,38.6391,38.7313,38.5637,38.5804,18700.0
2013-08-14 13:30:00,46.03,46.1,45.93,45.97,11000.0,38.5804,38.6391,38.4966,38.5302,11000.0
2013-08-14 14:00:00,46.03,46.08,45.95,46.03,12400.0,38.5804,38.6224,38.5134,38.5804,12400.0
2013-08-14 14:30:00,45.99,46.04,45.9,46.03,17800.0,38.5469,38.5888,38.4715,38.5804,17800.0
2013-08-14 15:00:00,46.02,46.04,45.93,45.96,21600.0,38.5721,38.5888,38.4966,38.5218,21600.0
2013-08-14 15:30:00,45.94,46.03,45.88,46.0,106600.0,38.505,38.5804,38.4547,38.5553,106600.0
2013-08-15 09:30:00,45.23,45.24,44.62,45.09,141300.0,37.9099,37.9183,37.3986,37.7926,141300.0
2013-08-15 10:00:00,45.07,45.27,44.92,45.24,56400.0,37.7758,37.9434,37.6501,37.9183,56400.0
2013-08-15 10:30:00,45.2,45.28,44.74,44.84,42700.0,37.8848,37.9518,37.4992,37.583,42700.0
2013-08-15 11:00:00,44.93,45.17,44.85,45.06,35200.0,37.6585,37.8596,37.5914,37.7674,35200.0
2013-08-15 11:30:00,45.08,45.09,44.95,44.98,44700.0,37.7842,37.7926,37.6752,37.7004,44700.0
2013-08-15 12:00:00,44.96,44.96,44.78,44.89,32000.0,37.6836,37.6836,37.5328,37.6249,32000.0
2013-08-15 12:30:00,44.91,45.08,44.9,45.0,40500.0,37.6417,37.7842,37.6333,37.7171,40500.0
2013-08-15 13:00:00,45.01,45.2,44.96,45.16,51500.0,37.7255,37.8848,37.6836,37.8513,51500.0
2013-08-15 13:30:00,45.14,45.43,45.12,45.25,40400.0,37.8345,38.0776,37.8177,37.9267,40400.0
2013-08-15 14:00:00,45.27,45.55,45.02,45.55,49600.0,37.9434,38.1781,37.7339,38.1781,49600.0
2013-08-15 14:30:00,45.54,45.92,45.54,45.77,90800.0,38.1698,38.4883,38.1698,38.3625,90800.0
2013-08-15 15:00:00,45.76,45.77,45.49,45.63,62400.0,38.3541,38.3625,38.1278,38.2452,62400.0
2013-08-15 15:30:00,45.64,45.78,45.56,45.64,146300.0,38.2536,38.3709,38.1865,38.2536,146300.0
2013-08-16 09:30:00,45.7,46.1,45.59,45.98,71200.0,38.3039,38.6391,38.2117,38.5385,71200.0
2013-08-16 10:00:00,45.96,46.1,45.85,46.08,56700.0,38.5218,38.6391,38.4296,38.6224,56700.0
2013-08-16 10:30:00,46.02,46.1,45.96,46.0,131800.0,38.5721,38.6391,38.5218,38.5553,131800.0
2013-08-16 11:00:00,46.01,46.13,45.96,46.01,128400.0,38.5637,38.6643,38.5218,38.5637,128400.0
2013-08-16 11:30:00,46.02,46.12,46.02,46.09,128600.0,38.5721,38.6559,38.5721,38.6307,128600.0
2013-08-16 12:00:00,46.1,46.11,45.99,45.99,62700.0,38.6391,38.6475,38.5469,38.5469,62700.0
2013-08-16 12:30:00,45.98,46.08,45.87,46.02,41900.0,38.5385,38.6224,38.4463,38.5721,41900.0
2013-08-16 13:00:00,46.01,46.03,45.86,45.86,22700.0,38.5637,38.5804,38.438,38.438,22700.0
2013-08-16 13:30:00,45.86,45.87,45.51,45.87,32000.0,38.438,38.4463,38.1446,38.4463,32000.0
2013-08-16 14:00:00,45.88,45.92,45.76,45.84,43100.0,38.4547,38.4883,38.3541,38.4212,43100.0
2013-08-16 14:30:00,45.84,45.88,45.7,45.88,40500.0,38.4212,38.4547,38.3039,38.4547,40500.0
2013-08-16 15:00:00,45.87,45.93,45.8,45.92,45600.0,38.4463,38.4966,38.3877,38.4883,45600.0
2013-08-16 15:30:00,45.91,46.08,45.74,45.75,156100.0,38.4799,38.6224,38.3374,38.3458,156100.0
2013-08-19 09:30:00,45.71,45.81,45.53,45.76,19000.0,38.3122,38.3961,38.1614,38.3541,19000.0
2013-08-19 10:00:00,45.83,45.85,45.29,45.32,30100.0,38.4128,38.4296,37.9602,37.9854,30100.0
2013-08-19 10:30:00,45.34,45.48,45.21,45.36,34500.0,38.0021,38.1195,37.8932,38.0189,34500.0
2013-08-19 11:00:00,45.33,45.68,45.33,45.63,50800.0,37.9937,38.2871,37.9937,38.2452,50800.0
2013-08-19 11:30:00,45.62,45.75,45.54,45.65,26800.0,38.2368,38.3458,38.1698,38.2619,26800.0
2013-08-19 12:00:00,45.65,45.65,45.5,45.51,22400.0,38.2619,38.2619,38.1362,38.1446,22400.0
2013-08-19 12:30:00,45.51,45.52,45.35,45.48,21800.0,38.1446,38.153,38.0105,38.1195,21800.0
2013-08-19 13:00:00,45.51,45.55,45.36,45.39,24500.0,38.1446,38.1781,38.0189,38.044,24500.0
2013-08-19 13:30:00,45.37,45.48,45.27,45.48,30300.0,38.0273,38.1195,37.9434,38.1195,30300.0
2013-08-19 14:00:00,45.44,45.51,45.39,45.46,28600.0,38.0859,38.1446,38.044,38.1027,28600.0
2013-08-19 14:30:00,45.45,45.52,45.44,45.47,34000.0,38.0943,38.153,38.0859,38.1111,34000.0
2013-08-19 15:00:00,45.47,45.57,45.44,45.51,51400.0,38.1111,38.1949,38.0859,38.1446,51400.0
2013-08-19 15:30:00,45.51,45.66,45.44,45.58,205300.0,38.1446,38.2703,38.0859,38.2033,205300.0
2013-08-20 09:30:00,45.75,45.88,45.56,45.79,24900.0,38.3458,38.4547,38.1865,38.3793,24900.0
2013-08-20 10:00:00,45.8,46.08,45.59,46.01,59600.0,38.3877,38.6224,38.2117,38.5637,59600.0
2013-08-20 10:30:00,46.01,46.16,45.97,46.03,175600.0,38.5637,38.6894,38.5302,38.5804,175600.0
2013-08-20 11:00:00,46.02,46.12,46.0,46.01,56000.0,38.5721,38.6559,38.5553,38.5637,56000.0
2013-08-20 11:30:00,46.01,46.15,45.99,46.1,57700.0,38.5637,38.681,38.5469,38.6391,57700.0
2013-08-20 12:00:00,46.11,46.18,45.98,46.08,80200.0,38.6475,38.7062,38.5385,38.6224,80200.0
2013-08-20 12:30:00,46.07,46.12,45.93,46.11,22900.0,38.614,38.6559,38.4966,38.6475,22900.0
2013-08-20 13:00:00,46.12,46.48,46.06,46.42,50300.0,38.6559,38.9576,38.6056,38.9073,50300.0
2013-08-20 13:30:00,46.41,46.43,46.2,46.3,74500.0,38.8989,38.9157,38.7229,38.8068,74500.0
2013-08-20 14:00:00,46.33,46.47,46.3,46.43,60600.0,38.8319,38.9492,38.8068,38.9157,60600.0
2013-08-20 14:30:00,46.4,46.57,46.29,46.52,70600.0,38.8906,39.0331,38.7984,38.9911,70600.0
2013-08-20 15:00:00,46.52,46.75,46.52,46.65,85700.0,38.9911,39.1839,38.9911,39.1001,85700.0
2013-08-20 15:30:00,46.65,46.71,46.43,46.5,169100.0,39.1001,39.1504,38.9157,38.9744,169100.0
2013-08-21 09:30:00,46.26,46.67,45.9,46.18,22000.0,38.7732,39.1169,38.4715,38.7062,22000.0
2013-08-21 10:00:00,46.17,46.62,46.17,46.22,32900.0,38.6978,39.075,38.6978,38.7397,32900.0
2013-08-21 10:30:00,46.22,46.22,46.0,46.1,27500.0,38.7397,38.7397,38.5553,38.6391,27500.0
2013-08-21 11:00:00,46.07,46.26,46.03,46.03,26000.0,38.614,38.7732,38.5804,38.5804,26000.0
2013-08-21 11:30:00,46.05,46.08,45.76,46.0,52800.0,38.5972,38.6224,38.3541,38.5553,52800.0
2013-08-21 12:00:00,45.98,46.06,45.91,45.98,45400.0,38.5385,38.6056,38.4799,38.5385,45400.0
2013-08-21 12:30:00,45.98,46.02,45.87,45.99,28800.0,38.5385,38.5721,38.4463,38.5469,28800.0
2013-08-21 13:00:00,45.99,46.19,45.92,46.15,24000.0,38.5469,38.7146,38.4883,38.681,24000.0
2013-08-21 13:30:00,46.12,46.17,46.08,46.1,17700.0,38.6559,38.6978,38.6224,38.6391,17700.0
2013-08-21 14:00:00,46.09,46.26,45.85,46.16,40900.0,38.6307,38.7732,38.4296,38.6894,40900.0
2013-08-21 14:30:00,46.17,46.6,46.17,46.41,32800.0,38.6978,39.0582,38.6978,38.8989,32800.0
2013-08-21 15:00:00,46.42,46.48,46.19,46.22,32600.0,38.9073,38.9576,38.7146,38.7397,32600.0
2013-08-21 15:30:00,46.22,46.31,45.84,45.87,115400.0,38.7397,38.8151,38.4212,38.4463,115400.0
2013-08-22 09:30:00,46.08,46.87,45.99,46.87,40900.0,38.6224,39.2845,38.5469,39.2845,40900.0
2013-08-22 10:00:00,46.87,47.05,46.74,46.85,46700.0,39.2845,39.4354,39.1755,39.2677,46700.0
2013-08-22 10:30:00,46.88,46.96,46.69,46.77,25300.0,39.2929,39.3599,39.1336,39.2007,25300.0
2013-08-22 11:00:00,46.79,46.82,46.45,46.5,24600.0,39.2175,39.2426,38.9325,38.9744,24600.0
2013-08-22 11:30:00,46.53,46.87,46.49,46.74,26400.0,38.9995,39.2845,38.966,39.1755,26400.0
2013-08-22 12:00:00,46.74,46.81,46.63,46.66,19700.0,39.1755,39.2342,39.0833,39.1085,19700.0
2013-08-22 12:30:00,46.64,46.82,46.54,46.6,9300.0,39.0917,39.2426,39.0079,39.0582,9300.0
2013-08-22 13:00:00,46.58,46.68,46.55,46.63,10000.0,39.0414,39.1253,39.0163,39.0833,10000.0
2013-08-22 13:30:00,46.63,46.87,46.59,46.85,18500.0,39.0833,39.2845,39.0498,39.2677,18500.0
2013-08-22 14:00:00,46.83,46.84,46.55,46.64,20500.0,39.251,39.2594,39.0163,39.0917,20500.0
2013-08-22 14:30:00,46.64,46.87,46.64,46.73,23800.0,39.0917,39.2845,39.0917,39.1672,23800.0
2013-08-22 15:00:00,46.6,46.83,46.49,46.75,20700.0,39.0582,39.251,38.966,39.1839,20700.0
2013-08-22 15:30:00,46.7,46.82,46.7,46.78,139500.0,39.142,39.2426,39.142,39.2091,139500.0
2013-08-23 09:30:00,46.94,47.0,46.36,46.41,21700.0,39.3432,39.3935,38.857,38.8989,21700.0
2013-08-23 10:00:00,46.48,46.65,46.03,46.5,59900.0,38.9576,39.1001,38.5804,38.9744,59900.0
2013-08-23 10:30:00,46.49,46.98,46.4,46.95,62000.0,38.966,39.3767,38.8906,39.3516,62000.0
2013-08-23 11:00:00,46.95,46.96,46.64,46.7,42600.0,39.3516,39.3599,39.0917,39.142,42600.0
2013-08-23 11:30:00,46.69,46.98,46.69,46.77,39800.0,39.1336,39.3767,39.1336,39.2007,39800.0
2013-08-23 12:00:00,46.81,46.83,46.63,46.74,30500.0,39.2342,39.251,39.0833,39.1755,30500.0
2013-08-23 12:30:00,46.74,46.95,46.66,46.88,42400.0,39.1755,39.3516,39.1085,39.2929,42400.0
2013-08-23 13:00:00,46.85,47.04,46.8,46.87,53800.0,39.2677,39.427,39.2258,39.2845,53800.0
2013-08-23 13:30:00,46.86,46.91,46.67,46.69,38300.0,39.2761,39.318,39.1169,39.1336,38300.0
2013-08-23 14:00:00,46.7,46.82,46.67,46.75,36800.0,39.142,39.2426,39.1169,39.1839,36800.0
2013-08-23 14:30:00,46.75,46.82,46.7,46.79,37100.0,39.1839,39.2426,39.142,39.2175,37100.0
2013-08-23 15:00:00,46.79,46.83,46.73,46.78,72900.0,39.2175,39.251,39.1672,39.2091,72900.0
2013-08-23 15:30:00,46.78,46.84,46.7,46.76,107500.0,39.2091,39.2594,39.142,39.1923,107500.0
2013-08-26 09:30:00,46.72,47.21,46.72,46.83,54900.0,39.1588,39.5695,39.1588,39.251,54900.0
2013-08-26 10:00:00,46.82,47.12,46.82,47.05,33900.0,39.2426,39.494,39.2426,39.4354,33900.0
2013-08-26 10:30:00,47.09,47.09,46.91,47.09,55900.0,39.4689,39.4689,39.318,39.4689,55900.0
2013-08-26 11:00:00,47.07,47.19,46.9,46.99,46800.0,39.4521,39.5527,39.3096,39.3851,46800.0
2013-08-26 11:30:00,47.0,47.03,46.88,46.95,25800.0,39.3935,39.4186,39.2929,39.3516,25800.0
2013-08-26 12:00:00,46.95,47.0,46.86,46.87,17300.0,39.3516,39.3935,39.2761,39.2845,17300.0
2013-08-26 12:30:00,46.92,47.04,46.91,47.02,13600.0,39.3264,39.427,39.318,39.4102,13600.0
2013-08-26 13:00:00,47.02,47.1,46.93,46.93,24000.0,39.4102,39.4773,39.3348,39.3348,24000.0
2013-08-26 13:30:00,46.93,46.98,46.8,46.94,24300.0,39.3348,39.3767,39.2258,39.3432,24300.0
2013-08-26 14:00:00,46.95,47.06,46.9,46.97,32100.0,39.3516,39.4438,39.3096,39.3683,32100.0
2013-08-26 14:30:00,46.97,47.03,46.94,47.0,41900.0,39.3683,39.4186,39.3432,39.3935,41900.0
2013-08-26 15:00:00,47.0,47.01,46.53,46.7,74100.0,39.3935,39.4018,38.9995,39.142,74100.0
2013-08-26 15:30:00,46.7,46.86,46.51,46.51,165300.0,39.142,39.2761,38.9828,38.9828,165300.0
2013-08-27 09:30:00,45.5,46.23,45.5,45.98,146500.0,38.1362,38.7481,38.1362,38.5385,146500.0
2013-08-27 10:00:00,45.98,46.12,45.5,45.52,61800.0,38.5385,38.6559,38.1362,38.153,61800.0
2013-08-27 10:30:00,45.52,45.59,45.29,45.56,67900.0,38.153,38.2117,37.9602,38.1865,67900.0
2013-08-27 11:00:00,45.56,45.78,45.51,45.74,73000.0,38.1865,38.3709,38.1446,38.3374,73000.0
2013-08-27 11:30:00,45.71,45.79,45.65,45.77,39800.0,38.3122,38.3793,38.2619,38.3625,39800.0
2013-08-27 12:00:00,45.77,45.79,45.53,45.64,35500.0,38.3625,38.3793,38.1614,38.2536,35500.0
2013-08-27 12:30:00,45.66,45.83,45.65,45.71,27500.0,38.2703,38.4128,38.2619,38.3122,27500.0
2013-08-27 13:00:00,45.71,45.74,45.47,45.49,19300.0,38.3122,38.3374,38.1111,38.1278,19300.0
2013-08-27 13:30:00,45.5,45.62,45.45,45.56,40500.0,38.1362,38.2368,38.0943,38.1865,40500.0
2013-08-27 14:00:00,45.53,45.64,45.48,45.62,92500.0,38.1614,38.2536,38.1195,38.2368,92500.0
2013-08-27 14:30:00,45.61,45.62,45.39,45.55,62800.0,38.2284,38.2368,38.044,38.1781,62800.0
2013-08-27 15:00:00,45.54,45.57,45.22,45.34,58500.0,38.1698,38.1949,37.9015,38.0021,58500.0
2013-08-27 15:30:00,45.34,45.38,45.19,45.25,142600.0,38.0021,38.0356,37.8764,37.9267,142600.0
2013-08-28 09:30:00,45.06,45.7,45.06,45.17,51400.0,37.7674,38.3039,37.7674,37.8596,51400.0
2013-08-28 10:00:00,45.15,45.79,45.13,45.6,56800.0,37.8429,38.3793,37.8261,38.22,56800.0
2013-08-28 10:30:00,45.6,45.73,45.41,45.64,27900.0,38.22,38.329,38.0608,38.2536,27900.0
2013-08-28 11:00:00,45.66,45.76,45.5,45.76,25300.0,38.2703,38.3541,38.1362,38.3541,25300.0
2013-08-28 11:30:00,45.71,45.8,45.62,45.74,37200.0,38.3122,38.3877,38.2368,38.3374,37200.0
2013-08-28 12:00:00,45.76,45.91,45.65,45.91,29300.0,38.3541,38.4799,38.2619,38.4799,29300.0
2013-08-28 12:30:00,45.9,45.95,45.81,45.94,24500.0,38.4715,38.5134,38.3961,38.505,24500.0
2013-08-28 13:00:00,45.95,45.99,45.8,45.99,24000.0,38.5134,38.5469,38.3877,38.5469,24000.0
2013-08-28 13:30:00,46.0,46.01,45.87,45.98,32600.0,38.5553,38.5637,38.4463,38.5385,32600.0
2013-08-28 14:00:00,45.99,46.0,45.77,45.86,27100.0,38.5469,38.5553,38.3625,38.438,27100.0
2013-08-28 14:30:00,45.86,45.89,45.77,45.83,28400.0,38.438,38.4631,38.3625,38.4128,28400.0
2013-08-28 15:00:00,45.83,46.03,45.81,45.81,55200.0,38.4128,38.5804,38.3961,38.3961,55200.0
2013-08-28 15:30:00,45.81,45.88,45.49,45.6,154900.0,38.3961,38.4547,38.1278,38.22,154900.0
2013-08-29 09:30:00,45.65,46.06,45.58,45.76,55300.0,38.2619,38.6056,38.2033,38.3541,55300.0
2013-08-29 10:00:00,45.8,46.11,45.78,45.84,23600.0,38.3877,38.6475,38.3709,38.4212,23600.0
2013-08-29 10:30:00,45.86,46.12,45.86,46.01,46800.0,38.438,38.6559,38.438,38.5637,46800.0
2013-08-29 11:00:00,46.02,46.29,45.93,46.24,33300.0,38.5721,38.7984,38.4966,38.7565,33300.0
2013-08-29 11:30:00,46.22,46.44,46.15,46.37,20600.0,38.7397,38.9241,38.681,38.8654,20600.0
2013-08-29 12:00:00,46.39,46.45,46.26,46.39,24400.0,38.8822,38.9325,38.7732,38.8822,24400.0
2013-08-29 12:30:00,46.38,46.39,46.29,46.36,21300.0,38.8738,38.8822,38.7984,38.857,21300.0
2013-08-29 13:00:00,46.36,46.36,45.97,46.03,23800.0,38.857,38.857,38.5302,38.5804,23800.0
2013-08-29 13:30:00,46.06,46.09,45.98,46.04,32500.0,38.6056,38.6307,38.5385,38.5888,32500.0
2013-08-29 14:00:00,46.03,46.12,45.93,46.09,30500.0,38.5804,38.6559,38.4966,38.6307,30500.0
2013-08-29 14:30:00,46.08,46.22,46.07,46.12,32300.0,38.6224,38.7397,38.614,38.6559,32300.0
2013-08-29 15:00:00,46.11,46.11,45.99,46.0,57800.0,38.6475,38.6475,38.5469,38.5553,57800.0
2013-08-29 15:30:00,45.99,46.09,45.88,46.02,63900.0,38.5469,38.6307,38.4547,38.5721,63900.0
2013-08-30 09:30:00,46.0,46.01,45.58,45.67,17800.0,38.5553,38.5637,38.2033,38.2787,17800.0
2013-08-30 10:00:00,45.68,45.68,45.43,45.47,17800.0,38.2871,38.2871,38.0776,38.1111,17800.0
2013-08-30 10:30:00,45.46,45.58,45.25,45.39,30500.0,38.1027,38.2033,37.9267,38.044,30500.0
2013-08-30 11:00:00,45.4,45.51,45.33,45.38,25300.0,38.0524,38.1446,37.9937,38.0356,25300.0
2013-08-30 11:30:00,45.39,45.54,45.35,45.39,47800.0,38.044,38.1698,38.0105,38.044,47800.0
2013-08-30 12:00:00,45.39,45.49,45.31,45.37,31700.0,38.044,38.1278,37.977,38.0273,31700.0
2013-08-30 12:30:00,45.33,45.34,45.13,45.28,18300.0,37.9937,38.0021,37.8261,37.9518,18300.0
2013-08-30 13:00:00,45.23,45.26,44.94,45.13,36400.0,37.9099,37.9351,37.6669,37.8261,36400.0
2013-08-30 13:30:00,45.15,45.28,45.05,45.08,47100.0,37.8429,37.9518,37.7591,37.7842,47100.0
2013-08-30 14:00:00,45.04,45.1,44.85,44.93,60400.0,37.7507,37.801,37.5914,37.6585,60400.0
2013-08-30 14:30:00,44.91,45.0,44.85,44.88,40400.0,37.6417,37.7171,37.5914,37.6166,40400.0
2013-08-30 15:00:00,44.87,45.09,44.85,45.0,48900.0,37.6082,37.7926,37.5914,37.7171,48900.0
2013-08-30 15:30:00,45.02,45.02,44.81,44.91,128600.0,37.7339,37.7339,37.5579,37.6417,128600.0
2013-09-03 09:30:00,45.74,46.02,45.13,45.4,93400.0,38.3374,38.5721,37.8261,38.0524,93400.0
2013-09-03 10:00:00,45.41,45.42,44.9,44.94,64700.0,38.0608,38.0692,37.6333,37.6669,64700.0
2013-09-03 10:30:00,44.98,45.63,44.94,45.37,102700.0,37.7004,38.2452,37.6669,38.0273,102700.0
2013-09-03 11:00:00,45.44,45.55,44.89,44.96,69500.0,38.0859,38.1781,37.6249,37.6836,69500.0
2013-09-03 11:30:00,44.92,45.28,44.86,45.14,52300.0,37.6501,37.9518,37.5998,37.8345,52300.0
2013-09-03 12:00:00,45.13,45.33,45.13,45.25,30500.0,37.8261,37.9937,37.8261,37.9267,30500.0
2013-09-03 12:30:00,45.26,45.29,44.9,44.91,36500.0,37.9351,37.9602,37.6333,37.6417,36500.0
2013-09-03 13:00:00,44.91,45.03,44.7,44.98,43900.0,37.6417,37.7423,37.4657,37.7004,43900.0
2013-09-03 13:30:00,44.98,45.03,44.56,44.66,53200.0,37.7004,37.7423,37.3484,37.4322,53200.0
2013-09-03 14:00:00,44.64,44.88,44.53,44.63,54100.0,37.4154,37.6166,37.3232,37.407,54100.0
2013-09-03 14:30:00,44.64,44.75,44.33,44.73,58400.0,37.4154,37.5076,37.1556,37.4908,58400.0
2013-09-03 15:00:00,44.77,45.08,44.75,45.06,63100.0,37.5244,37.7842,37.5076,37.7674,63100.0
2013-09-03 15:30:00,45.07,45.32,44.89,45.14,159000.0,37.7758,37.9854,37.6249,37.8345,159000.0
2013-09-04 09:30:00,45.02,45.8,44.83,45.69,71200.0,37.7339,38.3877,37.5747,38.2955,71200.0
2013-09-04 10:00:00,45.65,46.08,45.62,46.08,62800.0,38.2619,38.6224,38.2368,38.6224,62800.0
2013-09-04 10:30:00,46.11,46.16,45.83,45.9,45700.0,38.6475,38.6894,38.4128,38.4715,45700.0
2013-09-04 11:00:00,45.91,46.04,45.82,45.86,42300.0,38.4799,38.5888,38.4044,38.438,42300.0
2013-09-04 11:30:00,45.84,45.98,45.8,45.96,38700.0,38.4212,38.5385,38.3877,38.5218,38700.0
2013-09-04 12:00:00,45.96,46.18,45.96,46.17,38000.0,38.5218,38.7062,38.5218,38.6978,38000.0
2013-09-04 12:30:00,46.18,46.19,46.04,46.14,34200.0,38.7062,38.7146,38.5888,38.6726,34200.0
2013-09-04 13:00:00,46.14,46.44,46.14,46.32,34200.0,38.6726,38.9241,38.6726,38.8235,34200.0
2013-09-04 13:30:00,46.33,46.43,46.31,46.34,32700.0,38.8319,38.9157,38.8151,38.8403,32700.0
2013-09-04 14:00:00,46.34,46.54,46.32,46.52,49700.0,38.8403,39.0079,38.8235,38.9911,49700.0
2013-09-04 14:30:00,46.5,46.62,46.43,46.53,55800.0,38.9744,39.075,38.9157,38.9995,55800.0
2013-09-04 15:00:00,46.52,46.55,46.31,46.38,59100.0,38.9911,39.0163,38.8151,38.8738,59100.0
2013-09-04 15:30:00,46.39,46.53,46.23,46.49,227500.0,38.8822,38.9995,38.7481,38.966,227500.0
2013-09-05 09:30:00,46.43,46.96,46.43,46.89,72500.0,38.9157,39.3599,38.9157,39.3013,72500.0
2013-09-05 10:00:00,46.93,47.05,46.75,46.97,84800.0,39.3348,39.4354,39.1839,39.3683,84800.0
2013-09-05 10:30:00,46.95,46.95,46.72,46.82,47600.0,39.3516,39.3516,39.1588,39.2426,47600.0
2013-09-05 11:00:00,46.85,46.99,46.81,46.88,31800.0,39.2677,39.3851,39.2342,39.2929,31800.0
2013-09-05 11:30:00,46.87,46.91,46.81,46.9,15600.0,39.2845,39.318,39.2342,39.3096,15600.0
2013-09-05 12:00:00,46.9,46.91,46.7,46.75,12300.0,39.3096,39.318,39.142,39.1839,12300.0
2013-09-05 12:30:00,46.75,46.89,46.71,46.83,9300.0,39.1839,39.3013,39.1504,39.251,9300.0
2013-09-05 13:00:00,46.83,46.88,46.73,46.82,15800.0,39.251,39.2929,39.1672,39.2426,15800.0
2013-09-05 13:30:00,46.81,46.87,46.76,46.81,11900.0,39.2342,39.2845,39.1923,39.2342,11900.0
2013-09-05 14:00:00,46.77,46.83,46.71,46.73,11900.0,39.2007,39.251,39.1504,39.1672,11900.0
2013-09-05 14:30:00,46.75,46.79,46.67,46.7,19400.0,39.1839,39.2175,39.1169,39.142,19400.0
2013-09-05 15:00:00,46.71,46.72,46.62,46.64,23700.0,39.1504,39.1588,39.075,39.0917,23700.0
2013-09-05 15:30:00,46.64,46.65,46.49,46.51,76700.0,39.0917,39.1001,38.966,38.9828,76700.0
2013-09-06 09:30:00,46.81,46.82,45.73,46.07,55400.0,39.2342,39.2426,38.329,38.614,55400.0
2013-09-06 10:00:00,45.99,46.34,45.6,46.25,28300.0,38.5469,38.8403,38.22,38.7648,28300.0
2013-09-06 10:30:00,46.33,46.73,46.33,46.65,19200.0,38.8319,39.1672,38.8319,39.1001,19200.0
2013-09-06 11:00:00,46.69,46.91,46.6,46.87,21300.0,39.1336,39.318,39.0582,39.2845,21300.0
2013-09-06 11:30:00,46.88,47.0,46.81,46.9,14700.0,39.2929,39.3935,39.2342,39.3096,14700.0
2013-09-06 12:00:00,46.91,46.91,46.74,46.74,20300.0,39.318,39.318,39.1755,39.1755,20300.0
2013-09-06 12:30:00,46.77,46.78,46.66,46.71,15800.0,39.2007,39.2091,39.1085,39.1504,15800.0
2013-09-06 13:00:00,46.76,46.82,46.62,46.64,14200.0,39.1923,39.2426,39.075,39.0917,14200.0
2013-09-06 13:30:00,46.64,46.84,46.62,46.75,13000.0,39.0917,39.2594,39.075,39.1839,13000.0
2013-09-06 14:00:00,46.82,46.88,46.72,46.77,6500.0,39.2426,39.2929,39.1588,39.2007,6500.0
2013-09-06 14:30:00,46.8,46.83,46.7,46.71,14600.0,39.2258,39.251,39.142,39.1504,14600.0
2013-09-06 15:00:00,46.74,46.75,46.47,46.56,22900.0,39.1755,39.1839,38.9492,39.0247,22900.0
2013-09-06 15:30:00,46.57,46.61,46.27,46.3,89500.0,39.0331,39.0666,38.7816,38.8068,89500.0
2013-09-09 09:30:00,45.85,46.75,45.81,46.67,52300.0,38.4296,39.1839,38.3961,39.1169,52300.0
2013-09-09 10:00:00,46.68,46.72,46.27,46.47,55500.0,39.1253,39.1588,38.7816,38.9492,55500.0
2013-09-09 10:30:00,46.41,46.74,46.41,46.55,17200.0,38.8989,39.1755,38.8989,39.0163,17200.0
2013-09-09 11:00:00,46.55,46.55,46.37,46.48,17800.0,39.0163,39.0163,38.8654,38.9576,17800.0
2013-09-09 11:30:00,46.48,46.61,46.24,46.24,43800.0,38.9576,39.0666,38.7565,38.7565,43800.0
2013-09-09 12:00:00,46.26,46.83,46.25,46.72,237100.0,38.7732,39.251,38.7648,39.1588,237100.0
2013-09-09 12:30:00,46.71,46.73,46.48,46.61,20500.0,39.1504,39.1672,38.9576,39.0666,20500.0
2013-09-09 13:00:00,46.59,46.76,46.59,46.73,18600.0,39.0498,39.1923,39.0498,39.1672,18600.0
2013-09-09 13:30:00,46.73,46.95,46.73,46.94,24100.0,39.1672,39.3516,39.1672,39.3432,24100.0
2013-09-09 14:00:00,46.95,46.98,46.79,46.79,42300.0,39.3516,39.3767,39.2175,39.2175,42300.0
2013-09-09 14:30:00,46.77,46.92,46.77,46.8,30200.0,39.2007,39.3264,39.2007,39.2258,30200.0
2013-09-09 15:00:00,46.8,46.85,46.73,46.77,49300.0,39.2258,39.2677,39.1672,39.2007,49300.0
2013-09-09 15:30:00,46.77,46.89,46.76,46.78,113200.0,39.2007,39.3013,39.1923,39.2091,113200.0
2013-09-10 09:30:00,47.0,47.07,46.85,46.88,74600.0,39.3935,39.4521,39.2677,39.2929,74600.0
2013-09-10 10:00:00,46.89,47.06,46.77,47.05,41900.0,39.3013,39.4438,39.2007,39.4354,41900.0
2013-09-10 10:30:00,47.08,47.13,46.92,46.92,33500.0,39.4605,39.5024,39.3264,39.3264,33500.0
2013-09-10 11:00:00,46.97,47.05,46.92,46.93,36800.0,39.3683,39.4354,39.3264,39.3348,36800.0
2013-09-10 11:30:00,46.92,46.93,46.79,46.89,17600.0,39.3264,39.3348,39.2175,39.3013,17600.0
2013-09-10 12:00:00,46.89,46.98,46.89,46.92,12500.0,39.3013,39.3767,39.3013,39.3264,12500.0
2013-09-10 12:30:00,46.94,47.01,46.93,46.97,23300.0,39.3432,39.4018,39.3348,39.3683,23300.0
2013-09-10 13:00:00,46.97,47.0,46.85,46.95,17400.0,39.3683,39.3935,39.2677,39.3516,17400.0
2013-09-10 13:30:00,46.96,47.0,46.87,46.89,26700.0,39.3599,39.3935,39.2845,39.3013,26700.0
2013-09-10 14:00:00,46.88,46.91,46.82,46.89,30900.0,39.2929,39.318,39.2426,39.3013,30900.0
2013-09-10 14:30:00,46.89,46.91,46.85,46.89,36300.0,39.3013,39.318,39.2677,39.3013,36300.0
2013-09-10 15:00:00,46.89,46.92,46.83,46.88,47400.0,39.3013,39.3264,39.251,39.2929,47400.0
2013-09-10 15:30:00,46.88,47.03,46.86,47.01,173800.0,39.2929,39.4186,39.2761,39.4018,173800.0
2013-09-11 09:30:00,47.0,47.17,46.61,46.61,33400.0,39.3935,39.536,39.0666,39.0666,33400.0
2013-09-11 10:00:00,46.62,46.77,46.52,46.63,20600.0,39.075,39.2007,38.9911,39.0833,20600.0
2013-09-11 10:30:00,46.63,46.91,46.63,46.85,26200.0,39.0833,39.318,39.0833,39.2677,26200.0
2013-09-11 11:00:00,46.87,46.93,46.8,46.88,15400.0,39.2845,39.3348,39.2258,39.2929,15400.0
2013-09-11 11:30:00,46.91,47.03,46.89,46.98,25400.0,39.318,39.4186,39.3013,39.3767,25400.0
2013-09-11 12:00:00,47.0,47.02,46.91,46.98,98500.0,39.3935,39.4102,39.318,39.3767,98500.0
2013-09-11 12:30:00,47.0,47.13,46.95,47.05,128200.0,39.3935,39.5024,39.3516,39.4354,128200.0
2013-09-11 13:00:00,47.05,47.05,46.97,47.0,18200.0,39.4354,39.4354,39.3683,39.3935,18200.0
2013-09-11 13:30:00,47.02,47.03,46.94,47.0,59500.0,39.4102,39.4186,39.3432,39.3935,59500.0
2013-09-11 14:00:00,46.99,47.0,46.96,47.0,40500.0,39.3851,39.3935,39.3599,39.3935,40500.0
2013-09-11 14:30:00,47.0,47.02,46.93,46.94,32200.0,39.3935,39.4102,39.3348,39.3432,32200.0
2013-09-11 15:00:00,46.95,47.02,46.93,46.94,42400.0,39.3516,39.4102,39.3348,39.3432,42400.0
2013-09-11 15:30:00,46.95,47.06,46.95,47.0,157000.0,39.3516,39.4438,39.3516,39.3935,157000.0
2013-09-12 09:30:00,47.0,47.1,46.69,47.07,72800.0,39.3935,39.4773,39.1336,39.4521,72800.0
2013-09-12 10:00:00,47.07,47.09,46.94,47.06,20900.0,39.4521,39.4689,39.3432,39.4438,20900.0
2013-09-12 10:30:00,47.08,47.11,46.94,46.98,46500.0,39.4605,39.4857,39.3432,39.3767,46500.0
2013-09-12 11:00:00,46.94,46.97,46.62,46.86,26600.0,39.3432,39.3683,39.075,39.2761,26600.0
2013-09-12 11:30:00,46.86,46.86,46.63,46.65,11500.0,39.2761,39.2761,39.0833,39.1001,11500.0
2013-09-12 12:00:00,46.65,46.72,46.26,46.3,26000.0,39.1001,39.1588,38.7732,38.8068,26000.0
2013-09-12 12:30:00,46.33,46.5,46.31,46.45,13900.0,38.8319,38.9744,38.8151,38.9325,13900.0
2013-09-12 13:00:00,46.49,46.64,46.48,46.59,24000.0,38.966,39.0917,38.9576,39.0498,24000.0
2013-09-12 13:30:00,46.54,46.59,46.43,46.43,20900.0,39.0079,39.0498,38.9157,38.9157,20900.0
2013-09-12 14:00:00,46.45,46.6,46.41,46.6,25400.0,38.9325,39.0582,38.8989,39.0582,25400.0
2013-09-12 14:30:00,46.6,46.64,46.46,46.58,24800.0,39.0582,39.0917,38.9409,39.0414,24800.0
2013-09-12 15:00:00,46.59,46.59,46.49,46.56,33700.0,39.0498,39.0498,38.966,39.0247,33700.0
2013-09-12 15:30:00,46.55,46.57,46.42,46.45,86600.0,39.0163,39.0331,38.9073,38.9325,86600.0
2013-09-13 09:30:00,46.68,46.71,46.21,46.29,15000.0,39.1253,39.1504,38.7313,38.7984,15000.0
2013-09-13 10:00:00,46.35,46.35,46.07,46.14,10100.0,38.8487,38.8487,38.614,38.6726,10100.0
2013-09-13 10:30:00,46.15,46.34,46.12,46.3,27300.0,38.681,38.8403,38.6559,38.8068,27300.0
2013-09-13 11:00:00,46.29,46.29,46.1,46.21,15600.0,38.7984,38.7984,38.6391,38.7313,15600.0
2013-09-13 11:30:00,46.2,46.2,46.0,46.0,19100.0,38.7229,38.7229,38.5553,38.5553,19100.0
2013-09-13 12:00:00,46.0,46.14,45.93,46.11,21500.0,38.5553,38.6726,38.4966,38.6475,21500.0
2013-09-13 12:30:00,46.15,46.17,46.1,46.13,6000.0,38.681,38.6978,38.6391,38.6643,6000.0
2013-09-13 13:00:00,46.14,46.16,46.05,46.09,11000.0,38.6726,38.6894,38.5972,38.6307,11000.0
2013-09-13 13:30:00,46.12,46.32,46.09,46.27,14600.0,38.6559,38.8235,38.6307,38.7816,14600.0
2013-09-13 14:00:00,46.29,46.32,46.2,46.3,16900.0,38.7984,38.8235,38.7229,38.8068,16900.0
2013-09-13 14:30:00,46.32,46.36,46.25,46.25,28600.0,38.8235,38.857,38.7648,38.7648,28600.0
2013-09-13 15:00:00,46.25,46.52,46.2,46.4,59800.0,38.7648,38.9911,38.7229,38.8906,59800.0
2013-09-13 15:30:00,46.4,46.53,46.39,46.44,106900.0,38.8906,38.9995,38.8822,38.9241,106900.0
2013-09-16 09:30:00,47.0,47.14,46.83,47.1,48400.0,39.3935,39.5108,39.251,39.4773,48400.0
2013-09-16 10:00:00,47.06,47.47,46.96,47.44,81200.0,39.4438,39.7874,39.3599,39.7623,81200.0
2013-09-16 10:30:00,47.4,47.51,47.09,47.19,62700.0,39.7287,39.8209,39.4689,39.5527,62700.0
2013-09-16 11:00:00,47.18,47.51,47.17,47.44,36100.0,39.5443,39.8209,39.536,39.7623,36100.0
2013-09-16 11:30:00,47.43,47.57,47.36,47.54,28700.0,39.7539,39.8712,39.6952,39.8461,28700.0
2013-09-16 12:00:00,47.52,47.58,47.46,47.49,25700.0,39.8293,39.8796,39.779,39.8042,25700.0
2013-09-16 12:30:00,47.5,47.55,47.46,47.49,28700.0,39.8125,39.8545,39.779,39.8042,28700.0
2013-09-16 13:00:00,47.48,47.54,47.46,47.5,24700.0,39.7958,39.8461,39.779,39.8125,24700.0
2013-09-16 13:30:00,47.5,47.53,47.36,47.5,56900.0,39.8125,39.8377,39.6952,39.8125,56900.0
2013-09-16 14:00:00,47.5,47.54,47.4,47.51,45000.0,39.8125,39.8461,39.7287,39.8209,45000.0
2013-09-16 14:30:00,47.51,47.53,47.34,47.34,50200.0,39.8209,39.8377,39.6784,39.6784,50200.0
2013-09-16 15:00:00,47.35,47.45,47.32,47.34,50100.0,39.6868,39.7706,39.6617,39.6784,50100.0
2013-09-16 15:30:00,47.33,47.41,47.26,47.34,118100.0,39.6701,39.7371,39.6114,39.6784,118100.0
2013-09-17 09:30:00,47.41,47.46,47.11,47.19,20700.0,39.7371,39.779,39.4857,39.5527,20700.0
2013-09-17 10:00:00,47.18,47.66,47.15,47.53,20100.0,39.5443,39.9466,39.5192,39.8377,20100.0
2013-09-17 10:30:00,47.5,47.75,47.5,47.73,48200.0,39.8125,40.0221,39.8125,40.0053,48200.0
2013-09-17 11:00:00,47.74,47.76,47.63,47.68,58000.0,40.0137,40.0305,39.9215,39.9634,58000.0
2013-09-17 11:30:00,47.71,47.76,47.42,47.42,64600.0,39.9886,40.0305,39.7455,39.7455,64600.0
2013-09-17 12:00:00,47.44,47.49,47.42,47.47,9500.0,39.7623,39.8042,39.7455,39.7874,9500.0
2013-09-17 12:30:00,47.48,47.54,47.45,47.54,20000.0,39.7958,39.8461,39.7706,39.8461,20000.0
2013-09-17 13:00:00,47.54,47.62,47.52,47.53,12200.0,39.8461,39.9131,39.8293,39.8377,12200.0
2013-09-17 13:30:00,47.52,47.6,47.52,47.57,17100.0,39.8293,39.8964,39.8293,39.8712,17100.0
2013-09-17 14:00:00,47.55,47.61,47.46,47.57,40400.0,39.8545,39.9047,39.779,39.8712,40400.0
2013-09-17 14:30:00,47.58,47.61,47.55,47.59,43500.0,39.8796,39.9047,39.8545,39.888,43500.0
2013-09-17 15:00:00,47.6,47.63,47.56,47.58,49300.0,39.8964,39.9215,39.8628,39.8796,49300.0
2013-09-17 15:30:00,47.58,47.75,47.49,47.71,178000.0,39.8796,40.0221,39.8042,39.9886,178000.0
2013-09-18 09:30:00,47.74,47.96,47.67,47.8,29300.0,40.0137,40.1981,39.955,40.064,29300.0
2013-09-18 10:00:00,47.77,47.88,47.7,47.76,28400.0,40.0388,40.131,39.9802,40.0305,28400.0
2013-09-18 10:30:00,47.77,47.83,47.67,47.83,20700.0,40.0388,40.0891,39.955,40.0891,20700.0
2013-09-18 11:00:00,47.82,47.89,47.75,47.85,39800.0,40.0808,40.1394,40.0221,40.1059,39800.0
2013-09-18 11:30:00,47.88,48.06,47.86,47.93,95000.0,40.131,40.2819,40.1143,40.173,95000.0
2013-09-18 12:00:00,47.93,48.04,47.77,47.8,42200.0,40.173,40.2651,40.0388,40.064,42200.0
2013-09-18 12:30:00,47.8,47.95,47.75,47.93,15600.0,40.064,40.1897,40.0221,40.173,15600.0
2013-09-18 13:00:00,47.93,47.96,47.83,47.95,22300.0,40.173,40.1981,40.0891,40.1897,22300.0
2013-09-18 13:30:00,47.95,48.07,47.91,48.0,51300.0,40.1897,40.2903,40.1562,40.2316,51300.0
2013-09-18 14:00:00,48.01,48.94,48.01,48.68,87700.0,40.24,41.0195,40.24,40.8016,87700.0
2013-09-18 14:30:00,48.7,49.02,48.68,49.0,66300.0,40.8183,41.0865,40.8016,41.0698,66300.0
2013-09-18 15:00:00,48.98,49.07,48.87,48.97,54700.0,41.053,41.1285,40.9608,41.0446,54700.0
2013-09-18 15:30:00,48.97,49.23,48.94,49.13,125800.0,41.0446,41.2626,41.0195,41.1787,125800.0
2013-09-19 09:30:00,49.26,49.44,49.06,49.15,40200.0,41.2877,41.4386,41.1201,41.1955,40200.0
2013-09-19 10:00:00,49.18,49.58,49.18,49.45,94200.0,41.2206,41.5559,41.2206,41.447,94200.0
2013-09-19 10:30:00,49.42,49.5,49.25,49.42,27700.0,41.4218,41.4889,41.2793,41.4218,27700.0
2013-09-19 11:00:00,49.4,49.45,49.22,49.26,66800.0,41.405,41.447,41.2542,41.2877,66800.0
2013-09-19 11:30:00,49.26,49.34,49.02,49.03,22300.0,41.2877,41.3548,41.0865,41.0949,22300.0
2013-09-19 12:00:00,49.04,49.17,49.04,49.16,27100.0,41.1033,41.2123,41.1033,41.2039,27100.0
2013-09-19 12:30:00,49.14,49.15,48.94,49.01,12900.0,41.1871,41.1955,41.0195,41.0782,12900.0
2013-09-19 13:00:00,48.99,49.01,48.87,48.9,20300.0,41.0614,41.0782,40.9608,40.986,20300.0
2013-09-19 13:30:00,48.91,48.91,48.68,48.75,21300.0,40.9943,40.9943,40.8016,40.8602,21300.0
2013-09-19 14:00:00,48.75,48.94,48.71,48.94,47500.0,40.8602,41.0195,40.8267,41.0195,47500.0
2013-09-19 14:30:00,48.93,49.0,48.89,48.93,57400.0,41.0111,41.0698,40.9776,41.0111,57400.0
2013-09-19 15:00:00,48.92,49.0,48.92,48.94,48000.0,41.0027,41.0698,41.0027,41.0195,48000.0
2013-09-19 15:30:00,48.94,48.99,48.82,48.96,105100.0,41.0195,41.0614,40.9189,41.0363,105100.0
2013-09-20 09:30:00,48.87,49.05,48.84,48.95,136000.0,40.9608,41.1117,40.9357,41.0279,136000.0
2013-09-20 10:00:00,48.88,48.9,48.43,48.59,42400.0,40.9692,40.986,40.592,40.7261,42400.0
2013-09-20 10:30:00,48.63,48.79,48.46,48.62,79500.0,40.7597,40.8938,40.6172,40.7513,79500.0
2013-09-20 11:00:00,48.66,48.71,48.54,48.6,22700.0,40.7848,40.8267,40.6842,40.7345,22700.0
2013-09-20 11:30:00,48.62,48.68,48.53,48.55,21400.0,40.7513,40.8016,40.6758,40.6926,21400.0
2013-09-20 12:00:00,48.55,48.68,48.48,48.58,15200.0,40.6926,40.8016,40.6339,40.7178,15200.0
2013-09-20 12:30:00,48.56,48.71,48.48,48.66,12100.0,40.701,40.8267,40.6339,40.7848,12100.0
2013-09-20 13:00:00,48.64,48.69,48.47,48.65,40000.0,40.768,40.81,40.6256,40.7764,40000.0
2013-09-20 13:30:00,48.66,48.7,48.34,48.42,152900.0,40.7848,40.8183,40.5166,40.5836,152900.0
2013-09-20 14:00:00,48.4,48.51,48.37,48.46,125400.0,40.5669,40.6591,40.5417,40.6172,125400.0
2013-09-20 14:30:00,48.46,48.54,48.37,48.53,71100.0,40.6172,40.6842,40.5417,40.6758,71100.0
2013-09-20 15:00:00,48.53,48.67,48.51,48.53,58600.0,40.6758,40.7932,40.6591,40.6758,58600.0
2013-09-20 15:30:00,48.54,48.68,48.44,48.47,215300.0,40.6842,40.8016,40.6004,40.6256,215300.0
2013-09-23 09:30:00,48.37,48.46,48.17,48.31,60000.0,40.5417,40.6172,40.3741,40.4915,60000.0
2013-09-23 10:00:00,48.33,48.43,48.16,48.16,36500.0,40.5082,40.592,40.3657,40.3657,36500.0
2013-09-23 10:30:00,48.11,48.21,47.87,47.89,52800.0,40.3238,40.4076,40.1227,40.1394,52800.0
2013-09-23 11:00:00,47.88,47.92,47.55,47.81,41700.0,40.131,40.1646,39.8545,40.0724,41700.0
2013-09-23 11:30:00,47.82,47.86,47.7,47.75,22700.0,40.0808,40.1143,39.9802,40.0221,22700.0
2013-09-23 12:00:00,47.78,47.98,47.74,47.79,21100.0,40.0472,40.2149,40.0137,40.0556,21100.0
2013-09-23 12:30:00,47.79,47.8,47.62,47.67,28200.0,40.0556,40.064,39.9131,39.955,28200.0
2013-09-23 13:00:00,47.69,47.7,47.55,47.64,26400.0,39.9718,39.9802,39.8545,39.9299,26400.0
2013-09-23 13:30:00,47.64,47.86,47.64,47.83,18000.0,39.9299,40.1143,39.9299,40.0891,18000.0
2013-09-23 14:00:00,47.86,47.91,47.72,47.72,11700.0,40.1143,40.1562,39.9969,39.9969,11700.0
2013-09-23 14:30:00,47.72,47.79,47.7,47.74,20300.0,39.9969,40.0556,39.9802,40.0137,20300.0
2013-09-23 15:00:00,47.75,47.79,47.65,47.66,29000.0,40.0221,40.0556,39.9383,39.9466,29000.0
2013-09-23 15:30:00,47.66,47.71,47.57,47.61,73100.0,39.9466,39.9886,39.8712,39.9047,73100.0
2013-09-24 09:30:00,47.72,47.72,47.27,47.63,41700.0,39.9969,39.9969,39.6198,39.9215,41700.0
2013-09-24 10:00:00,47.58,47.63,47.34,47.62,47900.0,39.8796,39.9215,39.6784,39.9131,47900.0
2013-09-24 10:30:00,47.57,47.84,47.45,47.77,38800.0,39.8712,40.0975,39.7706,40.0388,38800.0
2013-09-24 11:00:00,47.79,48.33,47.79,48.05,74500.0,40.0556,40.5082,40.0556,40.2735,74500.0
2013-09-24 11:30:00,48.09,48.28,47.91,48.28,21000.0,40.3071,40.4663,40.1562,40.4663,21000.0
2013-09-24 12:00:00,48.29,48.52,48.25,48.52,18000.0,40.4747,40.6675,40.4412,40.6675,18000.0
2013-09-24 12:30:00,48.52,48.6,48.35,48.41,12100.0,40.6675,40.7345,40.525,40.5753,12100.0
2013-09-24 13:00:00,48.43,48.53,48.38,48.52,12900.0,40.592,40.6758,40.5501,40.6675,12900.0
2013-09-24 13:30:00,48.51,48.81,48.51,48.76,48900.0,40.6591,40.9105,40.6591,40.8686,48900.0
2013-09-24 14:00:00,48.75,48.79,48.36,48.43,18800.0,40.8602,40.8938,40.5334,40.592,18800.0
2013-09-24 14:30:00,48.43,48.5,48.36,48.42,23100.0,40.592,40.6507,40.5334,40.5836,23100.0
2013-09-24 15:00:00,48.39,48.48,48.25,48.38,23500.0,40.5585,40.6339,40.4412,40.5501,23500.0
2013-09-24 15:30:00,48.35,48.35,47.99,48.11,75900.0,40.525,40.525,40.2232,40.3238,75900.0
2013-09-25 09:30:00,48.28,48.32,47.89,48.16,40400.0,40.4663,40.4998,40.1394,40.3657,40400.0
2013-09-25 10:00:00,48.09,48.41,47.96,48.37,28000.0,40.3071,40.5753,40.1981,40.5417,28000.0
2013-09-25 10:30:00,48.38,48.57,48.37,48.5,21600.0,40.5501,40.7094,40.5417,40.6507,21600.0
2013-09-25 11:00:00,48.52,48.67,48.45,48.65,54800.0,40.6675,40.7932,40.6088,40.7764,54800.0
2013-09-25 11:30:00,48.65,49.0,48.64,49.0,42100.0,40.7764,41.0698,40.768,41.0698,42100.0
2013-09-25 12:00:00,48.98,49.0,48.72,48.79,23900.0,41.053,41.0698,40.8351,40.8938,23900.0
2013-09-25 12:30:00,48.8,49.0,48.8,49.0,30600.0,40.9021,41.0698,40.9021,41.0698,30600.0
2013-09-25 13:00:00,48.96,49.0,48.74,48.75,35400.0,41.0363,41.0698,40.8519,40.8602,35400.0
2013-09-25 13:30:00,48.74,48.75,48.5,48.7,32900.0,40.8519,40.8602,40.6507,40.8183,32900.0
2013-09-25 14:00:00,48.66,48.99,48.63,48.84,48500.0,40.7848,41.0614,40.7597,40.9357,48500.0
2013-09-25 14:30:00,48.83,48.85,48.61,48.61,25900.0,40.9273,40.9441,40.7429,40.7429,25900.0
2013-09-25 15:00:00,48.62,48.87,48.56,48.6,53800.0,40.7513,40.9608,40.701,40.7345,53800.0
2013-09-25 15:30:00,48.6,48.91,48.6,48.86,204600.0,40.7345,40.9943,40.7345,40.9524,204600.0
2013-09-26 09:30:00,49.0,49.0,48.69,48.76,32600.0,41.0698,41.0698,40.81,40.8686,32600.0
2013-09-26 10:00:00,48.8,48.99,48.55,48.65,22200.0,40.9021,41.0614,40.6926,40.7764,22200.0
2013-09-26 10:30:00,48.69,48.69,48.29,48.5,35300.0,40.81,40.81,40.4747,40.6507,35300.0
2013-09-26 11:00:00,48.5,48.67,48.38,48.66,25500.0,40.6507,40.7932,40.5501,40.7848,25500.0
2013-09-26 11:30:00,48.62,48.64,48.5,48.6,15900.0,40.7513,40.768,40.6507,40.7345,15900.0
2013-09-26 12:00:00,48.59,48.68,48.48,48.6,6400.0,40.7261,40.8016,40.6339,40.7345,6400.0
2013-09-26 12:30:00,48.6,48.7,48.5,48.54,5600.0,40.7345,40.8183,40.6507,40.6842,5600.0
2013-09-26 13:00:00,48.58,48.73,48.55,48.69,14800.0,40.7178,40.8435,40.6926,40.81,14800.0
2013-09-26 13:30:00,48.68,48.69,48.45,48.53,11900.0,40.8016,40.81,40.6088,40.6758,11900.0
2013-09-26 14:00:00,48.47,48.57,48.36,48.57,10800.0,40.6256,40.7094,40.5334,40.7094,10800.0
2013-09-26 14:30:00,48.56,48.57,48.41,48.44,10400.0,40.701,40.7094,40.5753,40.6004,10400.0
2013-09-26 15:00:00,48.42,48.49,48.36,48.38,18900.0,40.5836,40.6423,40.5334,40.5501,18900.0
2013-09-26 15:30:00,48.38,48.64,48.37,48.62,71600.0,40.5501,40.768,40.5417,40.7513,71600.0
2013-09-27 09:30:00,48.24,48.47,48.19,48.28,16300.0,40.4328,40.6256,40.3909,40.4663,16300.0
2013-09-27 10:00:00,48.3,48.46,48.1,48.44,48600.0,40.4831,40.6172,40.3154,40.6004,48600.0
2013-09-27 10:30:00,48.48,48.83,48.48,48.81,19700.0,40.6339,40.9273,40.6339,40.9105,19700.0
2013-09-27 11:00:00,48.84,48.91,48.67,48.78,28800.0,40.9357,40.9943,40.7932,40.8854,28800.0
2013-09-27 11:30:00,48.78,48.95,48.69,48.73,17000.0,40.8854,41.0279,40.81,40.8435,17000.0
2013-09-27 12:00:00,48.73,49.0,48.7,49.0,47800.0,40.8435,41.0698,40.8183,41.0698,47800.0
2013-09-27 12:30:00,48.98,49.0,48.91,48.98,58400.0,41.053,41.0698,40.9943,41.053,58400.0
2013-09-27 13:00:00,48.93,49.0,48.87,48.92,22400.0,41.0111,41.0698,40.9608,41.0027,22400.0
2013-09-27 13:30:00,48.91,48.97,48.78,48.78,14500.0,40.9943,41.0446,40.8854,40.8854,14500.0
2013-09-27 14:00:00,48.79,48.83,48.67,48.78,36800.0,40.8938,40.9273,40.7932,40.8854,36800.0
2013-09-27 14:30:00,48.8,48.87,48.65,48.8,31400.0,40.9021,40.9608,40.7764,40.9021,31400.0
2013-09-27 15:00:00,48.8,48.83,48.66,48.72,33100.0,40.9021,40.9273,40.7848,40.8351,33100.0
2013-09-27 15:30:00,48.72,48.83,48.67,48.7,76700.0,40.8351,40.9273,40.7932,40.8183,76700.0
2013-09-30 09:30:00,47.98,48.28,47.56,48.14,36800.0,40.2149,40.4663,39.8628,40.349,36800.0
2013-09-30 10:00:00,48.16,48.2,47.94,48.15,16600.0,40.3657,40.3993,40.1813,40.3573,16600.0
2013-09-30 10:30:00,48.12,48.67,48.09,48.46,15300.0,40.3322,40.7932,40.3071,40.6172,15300.0
2013-09-30 11:00:00,48.51,48.59,48.23,48.56,10600.0,40.6591,40.7261,40.4244,40.701,10600.0
2013-09-30 11:30:00,48.53,48.61,48.38,48.5,8500.0,40.6758,40.7429,40.5501,40.6507,8500.0
2013-09-30 12:00:00,48.5,48.52,48.28,48.32,6200.0,40.6507,40.6675,40.4663,40.4998,6200.0
2013-09-30 12:30:00,48.35,48.47,48.34,48.38,7400.0,40.525,40.6256,40.5166,40.5501,7400.0
2013-09-30 13:00:00,48.4,48.6,48.4,48.51,10200.0,40.5669,40.7345,40.5669,40.6591,10200.0
2013-09-30 13:30:00,48.52,48.88,48.52,48.78,51900.0,40.6675,40.9692,40.6675,40.8854,51900.0
2013-09-30 14:00:00,48.77,48.94,48.72,48.92,21800.0,40.877,41.0195,40.8351,41.0027,21800.0
2013-09-30 14:30:00,48.93,49.01,48.85,48.99,49000.0,41.0111,41.0782,40.9441,41.0614,49000.0
2013-09-30 15:00:00,48.99,49.0,48.87,48.89,65000.0,41.0614,41.0698,40.9608,40.9776,65000.0
2013-09-30 15:30:00,48.89,49.01,48.77,48.98,152400.0,40.9776,41.0782,40.877,41.053,152400.0
2013-10-01 09:30:00,49.02,49.57,48.8,49.13,114800.0,41.0865,41.5475,40.9021,41.1787,114800.0
2013-10-01 10:00:00,49.1,49.8,49.03,49.69,122300.0,41.1536,41.7403,41.0949,41.6481,122300.0
2013-10-01 10:30:00,49.68,50.0,49.65,49.73,101300.0,41.6397,41.9079,41.6146,41.6816,101300.0
2013-10-01 11:00:00,49.79,50.0,49.78,49.91,50500.0,41.7319,41.9079,41.7235,41.8325,50500.0
2013-10-01 11:30:00,49.99,50.13,49.9,49.94,61600.0,41.8996,42.0169,41.8241,41.8577,61600.0
2013-10-01 12:00:00,49.94,50.12,49.91,50.03,39200.0,41.8577,42.0085,41.8325,41.9331,39200.0
2013-10-01 12:30:00,50.03,50.07,49.69,49.72,44500.0,41.9331,41.9666,41.6481,41.6733,44500.0
2013-10-01 13:00:00,49.72,49.91,49.72,49.77,29800.0,41.6733,41.8325,41.6733,41.7152,29800.0
2013-10-01 13:30:00,49.72,49.97,49.66,49.92,52600.0,41.6733,41.8828,41.623,41.8409,52600.0
2013-10-01 14:00:00,49.93,49.97,49.57,49.58,52300.0,41.8493,41.8828,41.5475,41.5559,52300.0
2013-10-01 14:30:00,49.61,50.13,49.61,50.09,65300.0,41.5811,42.0169,41.5811,41.9834,65300.0
2013-10-01 15:00:00,50.07,50.14,49.97,50.08,80600.0,41.9666,42.0253,41.8828,41.975,80600.0
2013-10-01 15:30:00,50.08,50.24,50.0,50.23,234100.0,41.975,42.1091,41.9079,42.1007,234100.0
2013-10-02 09:30:00,49.92,50.25,49.61,50.05,51000.0,41.8409,42.1175,41.5811,41.9498,51000.0
2013-10-02 10:00:00,50.12,50.12,49.65,49.99,32200.0,42.0085,42.0085,41.6146,41.8996,32200.0
2013-10-02 10:30:00,49.96,50.44,49.88,50.37,154200.0,41.8744,42.2767,41.8074,42.2181,154200.0
2013-10-02 11:00:00,50.39,50.61,50.36,50.44,27500.0,42.2348,42.4192,42.2097,42.2767,27500.0
2013-10-02 11:30:00,50.47,50.49,50.25,50.4,19600.0,42.3019,42.3186,42.1175,42.2432,19600.0
2013-10-02 12:00:00,50.43,50.48,50.22,50.28,15100.0,42.2683,42.3103,42.0923,42.1426,15100.0
2013-10-02 12:30:00,50.29,50.45,50.29,50.37,33300.0,42.151,42.2851,42.151,42.2181,33300.0
2013-10-02 13:00:00,50.39,50.55,50.37,50.54,19400.0,42.2348,42.3689,42.2181,42.3605,19400.0
2013-10-02 13:30:00,50.53,50.61,50.46,50.52,22500.0,42.3522,42.4192,42.2935,42.3438,22500.0
2013-10-02 14:00:00,50.54,50.55,50.42,50.48,20300.0,42.3605,42.3689,42.26,42.3103,20300.0
2013-10-02 14:30:00,50.48,50.49,50.32,50.42,38100.0,42.3103,42.3186,42.1762,42.26,38100.0
2013-10-02 15:00:00,50.41,50.41,50.29,50.36,28800.0,42.2516,42.2516,42.151,42.2097,28800.0
2013-10-02 15:30:00,50.37,50.57,50.36,50.57,92100.0,42.2181,42.3857,42.2097,42.3857,92100.0
2013-10-03 09:30:00,50.34,50.72,50.11,50.24,103200.0,42.1929,42.5114,42.0001,42.1091,103200.0
2013-10-03 10:00:00,50.23,50.26,49.59,49.6,63100.0,42.1007,42.1259,41.5643,41.5727,63100.0
2013-10-03 10:30:00,49.61,49.76,49.37,49.59,30800.0,41.5811,41.7068,41.3799,41.5643,30800.0
2013-10-03 11:00:00,49.58,49.58,49.35,49.35,13700.0,41.5559,41.5559,41.3631,41.3631,13700.0
2013-10-03 11:30:00,49.35,49.47,48.99,49.01,36500.0,41.3631,41.4637,41.0614,41.0782,36500.0
2013-10-03 12:00:00,49.0,49.13,48.91,48.98,30900.0,41.0698,41.1787,40.9943,41.053,30900.0
2013-10-03 12:30:00,49.01,49.33,48.99,49.3,34000.0,41.0782,41.3464,41.0614,41.3212,34000.0
2013-10-03 13:00:00,49.3,49.66,49.24,49.66,45100.0,41.3212,41.623,41.2709,41.623,45100.0
2013-10-03 13:30:00,49.65,49.82,49.32,49.62,27400.0,41.6146,41.7571,41.338,41.5894,27400.0
2013-10-03 14:00:00,49.64,49.64,49.21,49.63,56700.0,41.6062,41.6062,41.2458,41.5978,56700.0
2013-10-03 14:30:00,49.67,49.71,49.47,49.63,56600.0,41.6313,41.6649,41.4637,41.5978,56600.0
2013-10-03 15:00:00,49.61,49.65,49.49,49.62,42500.0,41.5811,41.6146,41.4805,41.5894,42500.0
2013-10-03 15:30:00,49.61,49.71,49.43,49.48,162200.0,41.5811,41.6649,41.4302,41.4721,162200.0
2013-10-04 09:30:00,49.55,49.95,49.28,49.83,73100.0,41.5308,41.866,41.3045,41.7655,73100.0
2013-10-04 10:00:00,49.83,49.87,49.48,49.64,37700.0,41.7655,41.799,41.4721,41.6062,37700.0
2013-10-04 10:30:00,49.61,49.78,49.54,49.77,62500.0,41.5811,41.7235,41.5224,41.7152,62500.0
2013-10-04 11:00:00,49.79,49.94,49.61,49.88,52500.0,41.7319,41.8577,41.5811,41.8074,52500.0
2013-10-04 11:30:00,49.92,50.0,49.91,49.91,19000.0,41.8409,41.9079,41.8325,41.8325,19000.0
2013-10-04 12:00:00,49.93,50.13,49.85,50.13,18100.0,41.8493,42.0169,41.7822,42.0169,18100.0
2013-10-04 12:30:00,50.12,50.12,49.92,49.99,17600.0,42.0085,42.0085,41.8409,41.8996,17600.0
2013-10-04 13:00:00,50.01,50.1,49.95,49.97,61500.0,41.9163,41.9918,41.866,41.8828,61500.0
2013-10-04 13:30:00,50.0,50.1,49.95,50.01,26200.0,41.9079,41.9918,41.866,41.9163,26200.0
2013-10-04 14:00:00,50.02,50.17,50.0,50.16,16200.0,41.9247,42.0504,41.9079,42.042,16200.0
2013-10-04 14:30:00,50.15,50.31,50.09,50.2,27300.0,42.0337,42.1678,41.9834,42.0756,27300.0
2013-10-04 15:00:00,50.23,50.31,50.17,50.22,63600.0,42.1007,42.1678,42.0504,42.0923,63600.0
2013-10-04 15:30:00,50.22,50.23,50.05,50.1,76300.0,42.0923,42.1007,41.9498,41.9918,76300.0
2013-10-07 09:30:00,49.44,49.85,49.07,49.56,56400.0,41.4386,41.7822,41.1285,41.5392,56400.0
2013-10-07 10:00:00,49.58,49.79,49.43,49.6,19500.0,41.5559,41.7319,41.4302,41.5727,19500.0
2013-10-07 10:30:00,49.63,49.73,49.53,49.55,60100.0,41.5978,41.6816,41.514,41.5308,60100.0
2013-10-07 11:00:00,49.54,49.67,49.52,49.56,14400.0,41.5224,41.6313,41.5056,41.5392,14400.0
2013-10-07 11:30:00,49.59,49.74,49.52,49.62,15900.0,41.5643,41.69,41.5056,41.5894,15900.0
2013-10-07 12:00:00,49.64,49.66,49.48,49.48,10200.0,41.6062,41.623,41.4721,41.4721,10200.0
2013-10-07 12:30:00,49.46,49.51,49.3,49.33,16200.0,41.4553,41.4972,41.3212,41.3464,16200.0
2013-10-07 13:00:00,49.34,49.62,49.34,49.53,22600.0,41.3548,41.5894,41.3548,41.514,22600.0
2013-10-07 13:30:00,49.55,49.68,49.5,49.65,19200.0,41.5308,41.6397,41.4889,41.6146,19200.0
2013-10-07 14:00:00,49.69,49.72,49.45,49.52,32100.0,41.6481,41.6733,41.447,41.5056,32100.0
2013-10-07 14:30:00,49.55,49.59,49.46,49.48,39900.0,41.5308,41.5643,41.4553,41.4721,39900.0
2013-10-07 15:00:00,49.48,49.52,49.36,49.37,40000.0,41.4721,41.5056,41.3715,41.3799,40000.0
2013-10-07 15:30:00,49.41,49.43,49.07,49.08,138700.0,41.4134,41.4302,41.1285,41.1368,138700.0
2013-10-08 09:30:00,49.32,49.42,48.75,49.21,85400.0,41.338,41.4218,40.8602,41.2458,85400.0
2013-10-08 10:00:00,49.29,49.5,49.15,49.43,41900.0,41.3128,41.4889,41.1955,41.4302,41900.0
2013-10-08 10:30:00,49.4,49.41,48.65,48.73,55200.0,41.405,41.4134,40.7764,40.8435,55200.0
2013-10-08 11:00:00,48.75,48.76,48.47,48.65,24600.0,40.8602,40.8686,40.6256,40.7764,24600.0
2013-10-08 11:30:00,48.62,48.63,48.16,48.42,23700.0,40.7513,40.7597,40.3657,40.5836,23700.0
2013-10-08 12:00:00,48.43,48.47,48.22,48.34,47800.0,40.592,40.6256,40.416,40.5166,47800.0
2013-10-08 12:30:00,48.31,48.54,48.12,48.53,32200.0,40.4915,40.6842,40.3322,40.6758,32200.0
2013-10-08 13:00:00,48.52,48.62,48.38,48.54,25600.0,40.6675,40.7513,40.5501,40.6842,25600.0
2013-10-08 13:30:00,48.53,48.75,48.43,48.6,68600.0,40.6758,40.8602,40.592,40.7345,68600.0
2013-10-08 14:00:00,48.59,48.8,48.43,48.77,42200.0,40.7261,40.9021,40.592,40.877,42200.0
2013-10-08 14:30:00,48.79,48.89,48.67,48.79,56900.0,40.8938,40.9776,40.7932,40.8938,56900.0
2013-10-08 15:00:00,48.78,48.86,48.54,48.8,71000.0,40.8854,40.9524,40.6842,40.9021,71000.0
2013-10-08 15:30:00,48.8,48.9,48.41,48.67,205200.0,40.9021,40.986,40.5753,40.7932,205200.0
2013-10-09 09:30:00,48.74,48.86,47.69,48.05,37400.0,40.8519,40.9524,39.9718,40.2735,37400.0
2013-10-09 10:00:00,48.02,48.14,47.5,47.73,125900.0,40.2484,40.349,39.8125,40.0053,125900.0
2013-10-09 10:30:00,47.73,48.22,47.68,47.79,68600.0,40.0053,40.416,39.9634,40.0556,68600.0
2013-10-09 11:00:00,47.71,47.77,47.21,47.4,52800.0,39.9886,40.0388,39.5695,39.7287,52800.0
2013-10-09 11:30:00,47.41,47.86,47.37,47.84,42300.0,39.7371,40.1143,39.7036,40.0975,42300.0
2013-10-09 12:00:00,47.85,48.26,47.83,48.2,129100.0,40.1059,40.4495,40.0891,40.3993,129100.0
2013-10-09 12:30:00,48.19,48.29,48.02,48.15,25400.0,40.3909,40.4747,40.2484,40.3573,25400.0
2013-10-09 13:00:00,48.14,48.59,48.11,48.47,62700.0,40.349,40.7261,40.3238,40.6256,62700.0
2013-10-09 13:30:00,48.49,48.61,48.34,48.43,32500.0,40.6423,40.7429,40.5166,40.592,32500.0
2013-10-09 14:00:00,48.41,48.5,48.16,48.34,58100.0,40.5753,40.6507,40.3657,40.5166,58100.0
2013-10-09 14:30:00,48.31,48.39,48.26,48.34,82400.0,40.4915,40.5585,40.4495,40.5166,82400.0
2013-10-09 15:00:00,48.34,48.58,48.31,48.44,91300.0,40.5166,40.7178,40.4915,40.6004,91300.0
2013-10-09 15:30:00,48.45,48.51,48.17,48.26,225600.0,40.6088,40.6591,40.3741,40.4495,225600.0
2013-10-10 09:30:00,49.13,49.61,49.05,49.45,118700.0,41.1787,41.5811,41.1117,41.447,118700.0
2013-10-10 10:00:00,49.48,49.56,49.37,49.4,57000.0,41.4721,41.5392,41.3799,41.405,57000.0
2013-10-10 10:30:00,49.39,49.49,49.2,49.37,56500.0,41.3967,41.4805,41.2374,41.3799,56500.0
2013-10-10 11:00:00,49.35,49.43,49.3,49.42,35200.0,41.3631,41.4302,41.3212,41.4218,35200.0
2013-10-10 11:30:00,49.42,49.51,49.28,49.43,39600.0,41.4218,41.4972,41.3045,41.4302,39600.0
2013-10-10 12:00:00,49.4,49.51,49.4,49.5,31300.0,41.405,41.4972,41.405,41.4889,31300.0
2013-10-10 12:30:00,49.5,49.59,49.45,49.54,60600.0,41.4889,41.5643,41.447,41.5224,60600.0
2013-10-10 13:00:00,49.51,49.64,49.5,49.6,40700.0,41.4972,41.6062,41.4889,41.5727,40700.0
2013-10-10 13:30:00,49.59,49.73,49.56,49.71,24700.0,41.5643,41.6816,41.5392,41.6649,24700.0
2013-10-10 14:00:00,49.72,49.73,49.47,49.59,73100.0,41.6733,41.6816,41.4637,41.5643,73100.0
2013-10-10 14:30:00,49.58,49.83,49.58,49.8,53800.0,41.5559,41.7655,41.5559,41.7403,53800.0
2013-10-10 15:00:00,49.82,50.3,49.8,50.28,100900.0,41.7571,42.1594,41.7403,42.1426,100900.0
2013-10-10 15:30:00,50.31,50.32,49.99,50.0,228200.0,42.1678,42.1762,41.8996,41.9079,228200.0
2013-10-11 09:30:00,49.86,49.86,49.47,49.71,37400.0,41.7906,41.7906,41.4637,41.6649,37400.0
2013-10-11 10:00:00,49.7,49.81,49.48,49.56,108700.0,41.6565,41.7487,41.4721,41.5392,108700.0
2013-10-11 10:30:00,49.57,49.61,49.38,49.59,23400.0,41.5475,41.5811,41.3883,41.5643,23400.0
2013-10-11 11:00:00,49.58,49.72,49.53,49.65,37900.0,41.5559,41.6733,41.514,41.6146,37900.0
2013-10-11 11:30:00,49.63,49.89,49.61,49.88,68300.0,41.5978,41.8157,41.5811,41.8074,68300.0
2013-10-11 12:00:00,49.89,50.11,49.85,50.05,38400.0,41.8157,42.0001,41.7822,41.9498,38400.0
2013-10-11 12:30:00,50.05,50.27,50.05,50.2,52700.0,41.9498,42.1342,41.9498,42.0756,52700.0
2013-10-11 13:00:00,50.21,50.34,50.15,50.16,39400.0,42.084,42.1929,42.0337,42.042,39400.0
2013-10-11 13:30:00,50.16,50.23,50.03,50.12,19600.0,42.042,42.1007,41.9331,42.0085,19600.0
2013-10-11 14:00:00,50.14,50.16,50.01,50.01,23600.0,42.0253,42.042,41.9163,41.9163,23600.0
2013-10-11 14:30:00,50.03,50.09,49.99,50.02,23700.0,41.9331,41.9834,41.8996,41.9247,23700.0
2013-10-11 15:00:00,50.02,50.15,49.98,50.15,39700.0,41.9247,42.0337,41.8912,42.0337,39700.0
2013-10-11 15:30:00,50.15,50.2,50.04,50.19,126300.0,42.0337,42.0756,41.9415,42.0672,126300.0
2013-10-14 09:30:00,49.81,50.09,49.67,49.92,18600.0,41.7487,41.9834,41.6313,41.8409,18600.0
2013-10-14 10:00:00,49.93,50.14,49.74,50.0,87000.0,41.8493,42.0253,41.69,41.9079,87000.0
2013-10-14 10:30:00,50.0,50.39,50.0,50.27,51900.0,41.9079,42.2348,41.9079,42.1342,51900.0
2013-10-14 11:00:00,50.2,50.31,50.16,50.22,11900.0,42.0756,42.1678,42.042,42.0923,11900.0
2013-10-14 11:30:00,50.22,50.61,50.15,50.57,24700.0,42.0923,42.4192,42.0337,42.3857,24700.0
2013-10-14 12:00:00,50.57,50.61,50.18,50.21,52400.0,42.3857,42.4192,42.0588,42.084,52400.0
2013-10-14 12:30:00,50.21,50.46,50.2,50.45,15400.0,42.084,42.2935,42.0756,42.2851,15400.0
2013-10-14 13:00:00,50.45,50.51,50.36,50.43,25500.0,42.2851,42.3354,42.2097,42.2683,25500.0
2013-10-14 13:30:00,50.43,50.52,50.32,50.46,17600.0,42.2683,42.3438,42.1762,42.2935,17600.0
2013-10-14 14:00:00,50.48,50.71,50.48,50.68,33600.0,42.3103,42.503,42.3103,42.4779,33600.0
2013-10-14 14:30:00,50.68,50.78,50.51,50.6,36400.0,42.4779,42.5617,42.3354,42.4108,36400.0
2013-10-14 15:00:00,50.6,50.97,50.59,50.95,72300.0,42.4108,42.721,42.4025,42.7042,72300.0
2013-10-14 15:30:00,50.95,51.0,50.84,50.94,143100.0,42.7042,42.7461,42.612,42.6958,143100.0
2013-10-15 09:30:00,50.8,51.0,50.35,50.68,36200.0,42.5785,42.7461,42.2013,42.4779,36200.0
2013-10-15 10:00:00,50.68,50.97,50.57,50.73,56700.0,42.4779,42.721,42.3857,42.5198,56700.0
2013-10-15 10:30:00,50.68,50.9,50.63,50.77,141100.0,42.4779,42.6623,42.436,42.5533,141100.0
2013-10-15 11:00:00,50.75,50.98,50.67,50.83,45400.0,42.5366,42.7293,42.4695,42.6036,45400.0
2013-10-15 11:30:00,50.82,50.96,50.74,50.88,76100.0,42.5952,42.7126,42.5282,42.6455,76100.0
2013-10-15 12:00:00,50.86,50.88,50.68,50.77,58500.0,42.6288,42.6455,42.4779,42.5533,58500.0
2013-10-15 12:30:00,50.77,50.89,50.73,50.85,88700.0,42.5533,42.6539,42.5198,42.6204,88700.0
2013-10-15 13:00:00,50.82,50.85,50.71,50.74,31600.0,42.5952,42.6204,42.503,42.5282,31600.0
2013-10-15 13:30:00,50.71,50.84,50.67,50.7,47000.0,42.503,42.612,42.4695,42.4947,47000.0
2013-10-15 14:00:00,50.7,50.85,50.59,50.65,34300.0,42.4947,42.6204,42.4025,42.4527,34300.0
2013-10-15 14:30:00,50.65,50.75,50.53,50.75,53200.0,42.4527,42.5366,42.3522,42.5366,53200.0
2013-10-15 15:00:00,50.78,50.88,50.66,50.77,59700.0,42.5617,42.6455,42.4611,42.5533,59700.0
2013-10-15 15:30:00,50.8,50.81,50.58,50.59,127300.0,42.5785,42.5868,42.3941,42.4025,127300.0
2013-10-16 09:30:00,51.0,51.0,50.38,50.81,42500.0,42.7461,42.7461,42.2264,42.5868,42500.0
2013-10-16 10:00:00,50.85,50.89,50.62,50.78,39400.0,42.6204,42.6539,42.4276,42.5617,39400.0
2013-10-16 10:30:00,50.78,51.17,50.7,51.12,51200.0,42.5617,42.8886,42.4947,42.8467,51200.0
2013-10-16 11:00:00,51.12,51.17,50.78,50.87,59000.0,42.8467,42.8886,42.5617,42.6371,59000.0
2013-10-16 11:30:00,50.94,51.06,50.88,50.93,26900.0,42.6958,42.7964,42.6455,42.6874,26900.0
2013-10-16 12:00:00,50.92,51.12,50.92,50.94,70300.0,42.679,42.8467,42.679,42.6958,70300.0
2013-10-16 12:30:00,50.93,51.0,50.85,50.86,28200.0,42.6874,42.7461,42.6204,42.6288,28200.0
2013-10-16 13:00:00,50.88,51.06,50.86,51.04,37000.0,42.6455,42.7964,42.6288,42.7796,37000.0
2013-10-16 13:30:00,51.04,51.22,51.03,51.13,18500.0,42.7796,42.9305,42.7712,42.8551,18500.0
2013-10-16 14:00:00,51.15,51.22,50.96,50.96,33000.0,42.8718,42.9305,42.7126,42.7126,33000.0
2013-10-16 14:30:00,50.96,50.98,50.82,50.83,20200.0,42.7126,42.7293,42.5952,42.6036,20200.0
2013-10-16 15:00:00,50.83,50.91,50.81,50.84,33600.0,42.6036,42.6707,42.5868,42.612,33600.0
2013-10-16 15:30:00,50.83,50.95,50.71,50.92,225400.0,42.6036,42.7042,42.503,42.679,225400.0
2013-10-17 09:30:00,50.67,50.84,50.57,50.7,30400.0,42.4695,42.612,42.3857,42.4947,30400.0
2013-10-17 10:00:00,50.71,51.04,50.56,50.99,32700.0,42.503,42.7796,42.3773,42.7377,32700.0
2013-10-17 10:30:00,50.97,51.02,50.42,50.54,49000.0,42.721,42.7629,42.26,42.3605,49000.0
2013-10-17 11:00:00,50.62,50.94,50.6,50.93,25100.0,42.4276,42.6958,42.4108,42.6874,25100.0
2013-10-17 11:30:00,50.93,51.05,50.93,50.95,26600.0,42.6874,42.788,42.6874,42.7042,26600.0
2013-10-17 12:00:00,51.0,51.09,50.94,51.09,18800.0,42.7461,42.8215,42.6958,42.8215,18800.0
2013-10-17 12:30:00,51.07,51.15,51.05,51.08,28300.0,42.8048,42.8718,42.788,42.8132,28300.0
2013-10-17 13:00:00,51.1,51.12,50.96,50.96,11300.0,42.8299,42.8467,42.7126,42.7126,11300.0
2013-10-17 13:30:00,50.97,51.03,50.79,50.79,21100.0,42.721,42.7712,42.5701,42.5701,21100.0
2013-10-17 14:00:00,50.79,50.96,50.78,50.91,11900.0,42.5701,42.7126,42.5617,42.6707,11900.0
2013-10-17 14:30:00,50.91,50.95,50.85,50.95,39800.0,42.6707,42.7042,42.6204,42.7042,39800.0
2013-10-17 15:00:00,50.92,51.01,50.86,50.99,19600.0,42.679,42.7545,42.6288,42.7377,19600.0
2013-10-17 15:30:00,50.98,51.23,50.97,51.19,124600.0,42.7293,42.9389,42.721,42.9053,124600.0
2013-10-18 09:30:00,51.67,51.68,51.07,51.64,172100.0,43.3077,43.316,42.8048,43.2825,172100.0
2013-10-18 10:00:00,51.72,52.1,51.66,51.9,98200.0,43.3496,43.6681,43.2993,43.5004,98200.0
2013-10-18 10:30:00,51.91,52.14,51.9,52.1,69700.0,43.5088,43.7016,43.5004,43.6681,69700.0
2013-10-18 11:00:00,52.1,52.25,52.03,52.13,50300.0,43.6681,43.7938,43.6094,43.6932,50300.0
2013-10-18 11:30:00,52.15,52.31,52.11,52.2,16200.0,43.71,43.8441,43.6765,43.7519,16200.0
2013-10-18 12:00:00,52.2,52.44,52.2,52.38,20500.0,43.7519,43.953,43.7519,43.9028,20500.0
2013-10-18 12:30:00,52.38,52.51,52.37,52.5,32900.0,43.9028,44.0117,43.8944,44.0033,32900.0
2013-10-18 13:00:00,52.49,52.54,52.46,52.5,28700.0,43.995,44.0369,43.9698,44.0033,28700.0
2013-10-18 13:30:00,52.5,52.72,52.46,52.66,28500.0,44.0033,44.1877,43.9698,44.1374,28500.0
2013-10-18 14:00:00,52.66,52.69,52.61,52.65,18400.0,44.1374,44.1626,44.0955,44.1291,18400.0
2013-10-18 14:30:00,52.65,52.75,52.64,52.69,52600.0,44.1291,44.2129,44.1207,44.1626,52600.0
2013-10-18 15:00:00,52.71,52.71,52.51,52.54,44000.0,44.1794,44.1794,44.0117,44.0369,44000.0
2013-10-18 15:30:00,52.54,52.56,52.37,52.55,97500.0,44.0369,44.0536,43.8944,44.0452,97500.0
2013-10-21 09:30:00,52.65,52.82,52.5,52.78,93500.0,44.1291,44.2715,44.0033,44.238,93500.0
2013-10-21 10:00:00,52.78,52.87,52.66,52.76,73700.0,44.238,44.3135,44.1374,44.2213,73700.0
2013-10-21 10:30:00,52.73,52.82,52.62,52.81,45300.0,44.1961,44.2715,44.1039,44.2632,45300.0
2013-10-21 11:00:00,52.81,52.95,52.76,52.95,93000.0,44.2632,44.3805,44.2213,44.3805,93000.0
2013-10-21 11:30:00,52.96,52.96,52.71,52.89,58100.0,44.3889,44.3889,44.1794,44.3302,58100.0
2013-10-21 12:00:00,52.87,52.89,52.63,52.65,18600.0,44.3135,44.3302,44.1123,44.1291,18600.0
2013-10-21 12:30:00,52.67,52.8,52.64,52.79,23400.0,44.1458,44.2548,44.1207,44.2464,23400.0
2013-10-21 13:00:00,52.79,52.81,52.67,52.75,14100.0,44.2464,44.2632,44.1458,44.2129,14100.0
2013-10-21 13:30:00,52.76,52.77,52.64,52.68,11000.0,44.2213,44.2296,44.1207,44.1542,11000.0
2013-10-21 14:00:00,52.69,52.69,52.49,52.49,25600.0,44.1626,44.1626,43.995,43.995,25600.0
2013-10-21 14:30:00,52.5,52.6,52.46,52.52,19000.0,44.0033,44.0872,43.9698,44.0201,19000.0
2013-10-21 15:00:00,52.48,52.7,52.47,52.63,24800.0,43.9866,44.171,43.9782,44.1123,24800.0
2013-10-21 15:30:00,52.63,52.72,52.58,52.71,56700.0,44.1123,44.1877,44.0704,44.1794,56700.0
2013-10-22 09:30:00,52.9,53.37,52.64,53.24,131900.0,44.3386,44.7325,44.1207,44.6236,131900.0
2013-10-22 10:00:00,53.3,53.53,53.2,53.29,14600.0,44.6739,44.8666,44.59,44.6655,14600.0
2013-10-22 10:30:00,53.24,53.27,52.54,52.8,51800.0,44.6236,44.6487,44.0369,44.2548,51800.0
2013-10-22 11:00:00,52.82,52.95,52.69,52.77,35400.0,44.2715,44.3805,44.1626,44.2296,35400.0
2013-10-22 11:30:00,52.77,52.87,52.73,52.8,46400.0,44.2296,44.3135,44.1961,44.2548,46400.0
2013-10-22 12:00:00,52.83,52.84,52.64,52.65,72100.0,44.2799,44.2883,44.1207,44.1291,72100.0
2013-10-22 12:30:00,52.67,52.7,52.48,52.61,24700.0,44.1458,44.171,43.9866,44.0955,24700.0
2013-10-22 13:00:00,52.61,52.77,52.57,52.77,17600.0,44.0955,44.2296,44.062,44.2296,17600.0
2013-10-22 13:30:00,52.74,52.85,52.66,52.8,23700.0,44.2045,44.2967,44.1374,44.2548,23700.0
2013-10-22 14:00:00,52.83,52.83,52.57,52.61,22600.0,44.2799,44.2799,44.062,44.0955,22600.0
2013-10-22 14:30:00,52.62,52.77,52.61,52.66,49000.0,44.1039,44.2296,44.0955,44.1374,49000.0
2013-10-22 15:00:00,52.68,52.78,52.67,52.74,46100.0,44.1542,44.238,44.1458,44.2045,46100.0
2013-10-22 15:30:00,52.73,52.76,52.6,52.74,102600.0,44.1961,44.2213,44.0872,44.2045,102600.0
2013-10-23 09:30:00,52.44,52.44,51.67,51.7,48700.0,43.953,43.953,43.3077,43.3328,48700.0
2013-10-23 10:00:00,51.68,52.2,51.63,51.87,116500.0,43.316,43.7519,43.2741,43.4753,116500.0
2013-10-23 10:30:00,51.82,52.08,51.71,51.95,34500.0,43.4334,43.6513,43.3412,43.5423,34500.0
2013-10-23 11:00:00,51.91,52.1,51.84,51.98,23600.0,43.5088,43.6681,43.4502,43.5675,23600.0
2013-10-23 11:30:00,51.98,52.29,51.95,52.08,16800.0,43.5675,43.8273,43.5423,43.6513,16800.0
2013-10-23 12:00:00,52.06,52.09,51.94,51.96,17800.0,43.6345,43.6597,43.534,43.5507,17800.0
2013-10-23 12:30:00,51.95,52.12,51.91,52.06,41600.0,43.5423,43.6848,43.5088,43.6345,41600.0
2013-10-23 13:00:00,52.04,52.24,52.0,52.21,15200.0,43.6178,43.7854,43.5843,43.7603,15200.0
2013-10-23 13:30:00,52.22,52.28,52.06,52.18,12500.0,43.7687,43.8189,43.6345,43.7351,12500.0
2013-10-23 14:00:00,52.21,52.37,52.21,52.27,17400.0,43.7603,43.8944,43.7603,43.8106,17400.0
2013-10-23 14:30:00,52.26,52.34,52.21,52.26,19700.0,43.8022,43.8692,43.7603,43.8022,19700.0
2013-10-23 15:00:00,52.25,52.27,52.12,52.16,28000.0,43.7938,43.8106,43.6848,43.7184,28000.0
2013-10-23 15:30:00,52.14,52.28,52.14,52.22,59300.0,43.7016,43.8189,43.7016,43.7687,59300.0
2013-10-24 09:30:00,52.29,52.83,52.0,52.75,101700.0,43.8273,44.2799,43.5843,44.2129,101700.0
2013-10-24 10:00:00,52.75,53.0,52.54,52.66,33100.0,44.2129,44.4224,44.0369,44.1374,33100.0
2013-10-24 10:30:00,52.65,52.85,52.65,52.72,16100.0,44.1291,44.2967,44.1291,44.1877,16100.0
2013-10-24 11:00:00,52.71,52.91,52.66,52.85,21600.0,44.1794,44.347,44.1374,44.2967,21600.0
2013-10-24 11:30:00,52.86,52.92,52.82,52.84,7300.0,44.3051,44.3554,44.2715,44.2883,7300.0
2013-10-24 12:00:00,52.87,52.96,52.84,52.95,8000.0,44.3135,44.3889,44.2883,44.3805,8000.0
2013-10-24 12:30:00,52.95,53.0,52.83,53.0,47100.0,44.3805,44.4224,44.2799,44.4224,47100.0
2013-10-24 13:00:00,53.0,53.01,52.91,52.93,15300.0,44.4224,44.4308,44.347,44.3637,15300.0
2013-10-24 13:30:00,52.96,53.03,52.94,52.98,14400.0,44.3889,44.4476,44.3721,44.4057,14400.0
2013-10-24 14:00:00,52.98,53.1,52.92,53.1,9100.0,44.4057,44.5062,44.3554,44.5062,9100.0
2013-10-24 14:30:00,53.09,53.16,53.01,53.12,13500.0,44.4979,44.5565,44.4308,44.523,13500.0
2013-10-24 15:00:00,53.13,53.17,53.09,53.13,29100.0,44.5314,44.5649,44.4979,44.5314,29100.0
2013-10-24 15:30:00,53.11,53.21,53.02,53.16,125300.0,44.5146,44.5984,44.4392,44.5565,125300.0
2013-10-25 09:30:00,53.5,53.5,52.91,53.04,58800.0,44.8415,44.8415,44.347,44.4559,58800.0
2013-10-25 10:00:00,53.04,53.23,52.81,52.98,95300.0,44.4559,44.6152,44.2632,44.4057,95300.0
2013-10-25 10:30:00,52.99,53.16,52.85,52.99,77800.0,44.414,44.5565,44.2967,44.414,77800.0
2013-10-25 11:00:00,53.0,53.13,52.84,53.11,31300.0,44.4224,44.5314,44.2883,44.5146,31300.0
2013-10-25 11:30:00,53.12,53.16,52.9,52.96,16100.0,44.523,44.5565,44.3386,44.3889,16100.0
2013-10-25 12:00:00,52.96,52.98,52.76,52.91,24200.0,44.3889,44.4057,44.2213,44.347,24200.0
2013-10-25 12:30:00,52.94,53.14,52.91,52.96,44200.0,44.3721,44.5398,44.347,44.3889,44200.0
2013-10-25 13:00:00,52.94,53.05,52.9,53.02,23400.0,44.3721,44.4643,44.3386,44.4392,23400.0
2013-10-25 13:30:00,53.06,53.15,53.0,53.13,12000.0,44.4727,44.5481,44.4224,44.5314,12000.0
2013-10-25 14:00:00,53.15,53.35,53.13,53.33,16700.0,44.5481,44.7158,44.5314,44.699,16700.0
2013-10-25 14:30:00,53.32,53.38,53.27,53.31,20800.0,44.6906,44.7409,44.6487,44.6822,20800.0
2013-10-25 15:00:00,53.33,53.38,53.21,53.38,29900.0,44.699,44.7409,44.5984,44.7409,29900.0
2013-10-25 15:30:00,53.37,53.52,53.37,53.52,91900.0,44.7325,44.8583,44.7325,44.8583,91900.0
2013-10-28 09:30:00,53.5,53.62,53.29,53.46,46900.0,44.8415,44.9421,44.6655,44.808,46900.0
2013-10-28 10:00:00,53.43,53.69,53.35,53.55,64600.0,44.7828,45.0007,44.7158,44.8834,64600.0
2013-10-28 10:30:00,53.55,53.55,53.09,53.1,28800.0,44.8834,44.8834,44.4979,44.5062,28800.0
2013-10-28 11:00:00,53.1,53.17,53.02,53.17,29300.0,44.5062,44.5649,44.4392,44.5649,29300.0
2013-10-28 11:30:00,53.16,53.28,53.02,53.14,28600.0,44.5565,44.6571,44.4392,44.5398,28600.0
2013-10-28 12:00:00,53.18,53.54,53.15,53.51,76400.0,44.5733,44.875,44.5481,44.8499,76400.0
2013-10-28 12:30:00,53.53,53.66,53.46,53.53,25200.0,44.8666,44.9756,44.808,44.8666,25200.0
2013-10-28 13:00:00,53.51,53.55,53.35,53.35,6400.0,44.8499,44.8834,44.7158,44.7158,6400.0
2013-10-28 13:30:00,53.4,53.43,53.26,53.29,8300.0,44.7577,44.7828,44.6403,44.6655,8300.0
2013-10-28 14:00:00,53.31,53.34,53.25,53.31,10800.0,44.6822,44.7074,44.632,44.6822,10800.0
2013-10-28 14:30:00,53.3,53.36,53.22,53.25,19000.0,44.6739,44.7242,44.6068,44.632,19000.0
2013-10-28 15:00:00,53.24,53.25,53.19,53.2,33000.0,44.6236,44.632,44.5817,44.59,33000.0
2013-10-28 15:30:00,53.21,53.33,53.13,53.33,87600.0,44.5984,44.699,44.5314,44.699,87600.0
2013-10-29 09:30:00,53.48,53.49,52.85,52.86,64800.0,44.8247,44.8331,44.2967,44.3051,64800.0
2013-10-29 10:00:00,52.89,53.04,52.81,53.0,52200.0,44.3302,44.4559,44.2632,44.4224,52200.0
2013-10-29 10:30:00,53.0,53.24,52.82,52.86,42700.0,44.4224,44.6236,44.2715,44.3051,42700.0
2013-10-29 11:00:00,52.83,52.97,52.81,52.82,30200.0,44.2799,44.3973,44.2632,44.2715,30200.0
2013-10-29 11:30:00,52.81,53.08,52.81,53.03,52800.0,44.2632,44.4895,44.2632,44.4476,52800.0
2013-10-29 12:00:00,53.09,53.21,53.02,53.2,21200.0,44.4979,44.5984,44.4392,44.59,21200.0
2013-10-29 12:30:00,53.21,53.29,53.15,53.28,23200.0,44.5984,44.6655,44.5481,44.6571,23200.0
2013-10-29 13:00:00,53.3,53.33,53.09,53.1,21900.0,44.6739,44.699,44.4979,44.5062,21900.0
2013-10-29 13:30:00,53.08,53.19,53.07,53.16,52700.0,44.4895,44.5817,44.4811,44.5565,52700.0
2013-10-29 14:00:00,53.16,53.24,53.14,53.23,33600.0,44.5565,44.6236,44.5398,44.6152,33600.0
2013-10-29 14:30:00,53.25,53.27,53.14,53.18,23000.0,44.632,44.6487,44.5398,44.5733,23000.0
2013-10-29 15:00:00,53.19,53.25,53.17,53.19,45200.0,44.5817,44.632,44.5649,44.5817,45200.0
2013-10-29 15:30:00,53.21,53.33,53.13,53.33,96300.0,44.5984,44.699,44.5314,44.699,96300.0
2013-10-30 09:30:00,53.66,53.7,53.31,53.38,86300.0,44.9756,45.0091,44.6822,44.7409,86300.0
2013-10-30 10:00:00,53.39,53.64,53.34,53.62,91200.0,44.7493,44.9588,44.7074,44.9421,91200.0
2013-10-30 10:30:00,53.6,53.69,53.36,53.42,49000.0,44.9253,45.0007,44.7242,44.7744,49000.0
2013-10-30 11:00:00,53.42,53.51,53.33,53.35,78500.0,44.7744,44.8499,44.699,44.7158,78500.0
2013-10-30 11:30:00,53.33,53.33,52.73,52.76,52300.0,44.699,44.699,44.1961,44.2213,52300.0
2013-10-30 12:00:00,52.75,52.92,52.73,52.78,64000.0,44.2129,44.3554,44.1961,44.238,64000.0
2013-10-30 12:30:00,52.79,53.0,52.79,53.0,28600.0,44.2464,44.4224,44.2464,44.4224,28600.0
2013-10-30 13:00:00,52.99,53.0,52.75,52.75,22600.0,44.414,44.4224,44.2129,44.2129,22600.0
2013-10-30 13:30:00,52.75,52.89,52.73,52.81,28200.0,44.2129,44.3302,44.1961,44.2632,28200.0
2013-10-30 14:00:00,52.79,53.06,52.38,52.48,85100.0,44.2464,44.4727,43.9028,43.9866,85100.0
2013-10-30 14:30:00,52.48,52.67,52.45,52.61,74600.0,43.9866,44.1458,43.9614,44.0955,74600.0
2013-10-30 15:00:00,52.6,52.87,52.54,52.84,97900.0,44.0872,44.3135,44.0369,44.2883,97900.0
2013-10-30 15:30:00,52.84,53.03,52.52,52.68,231800.0,44.2883,44.4476,44.0201,44.1542,231800.0
2013-10-31 09:30:00,48.71,48.71,46.41,46.41,828200.0,40.8267,40.8267,38.8989,38.8989,828200.0
2013-10-31 10:00:00,46.38,46.54,45.98,46.46,493600.0,38.8738,39.0079,38.5385,38.9409,493600.0
2013-10-31 10:30:00,46.46,46.73,46.0,46.18,228900.0,38.9409,39.1672,38.5553,38.7062,228900.0
2013-10-31 11:00:00,46.2,46.71,45.66,46.65,214500.0,38.7229,39.1504,38.2703,39.1001,214500.0
2013-10-31 11:30:00,46.62,46.89,46.5,46.58,144900.0,39.075,39.3013,38.9744,39.0414,144900.0
2013-10-31 12:00:00,46.59,46.69,46.16,46.68,232100.0,39.0498,39.1336,38.6894,39.1253,232100.0
2013-10-31 12:30:00,46.67,47.4,46.63,47.38,143700.0,39.1169,39.7287,39.0833,39.712,143700.0
2013-10-31 13:00:00,47.4,47.84,47.31,47.79,186000.0,39.7287,40.0975,39.6533,40.0556,186000.0
2013-10-31 13:30:00,47.81,48.35,47.71,48.35,173300.0,40.0724,40.525,39.9886,40.525,173300.0
2013-10-31 14:00:00,48.35,48.9,48.3,48.77,169500.0,40.525,40.986,40.4831,40.877,169500.0
2013-10-31 14:30:00,48.78,49.23,48.63,49.2,237900.0,40.8854,41.2626,40.7597,41.2374,237900.0
2013-10-31 15:00:00,49.17,49.17,48.02,48.02,230300.0,41.2123,41.2123,40.2484,40.2484,230300.0
2013-10-31 15:30:00,48.02,48.03,47.57,47.59,694500.0,40.2484,40.2568,39.8712,39.888,694500.0
2013-11-01 09:30:00,48.09,48.98,47.0,47.06,104700.0,40.3071,41.053,39.3935,39.4438,104700.0
2013-11-01 10:00:00,47.07,47.21,46.76,47.01,109000.0,39.4521,39.5695,39.1923,39.4018,109000.0
2013-11-01 10:30:00,47.01,47.02,46.17,46.19,182700.0,39.4018,39.4102,38.6978,38.7146,182700.0
2013-11-01 11:00:00,46.17,46.55,46.01,46.55,109500.0,38.6978,39.0163,38.5637,39.0163,109500.0
2013-11-01 11:30:00,46.56,46.62,46.25,46.34,91000.0,39.0247,39.075,38.7648,38.8403,91000.0
2013-11-01 12:00:00,46.34,46.48,46.2,46.45,44900.0,38.8403,38.9576,38.7229,38.9325,44900.0
2013-11-01 12:30:00,46.45,46.75,46.45,46.72,73300.0,38.9325,39.1839,38.9325,39.1588,73300.0
2013-11-01 13:00:00,46.73,46.91,46.58,46.91,54900.0,39.1672,39.318,39.0414,39.318,54900.0
2013-11-01 13:30:00,46.92,47.14,46.92,47.07,91700.0,39.3264,39.5108,39.3264,39.4521,91700.0
2013-11-01 14:00:00,47.08,47.11,47.01,47.02,56800.0,39.4605,39.4857,39.4018,39.4102,56800.0
2013-11-01 14:30:00,47.02,47.02,46.8,46.8,120000.0,39.4102,39.4102,39.2258,39.2258,120000.0
2013-11-01 15:00:00,46.8,47.02,46.74,46.93,169500.0,39.2258,39.4102,39.1755,39.3348,169500.0
2013-11-01 15:30:00,46.93,47.26,46.92,47.11,285700.0,39.3348,39.6114,39.3264,39.4857,285700.0
2013-11-04 09:30:00,47.31,47.93,47.3,47.66,90700.0,39.6533,40.173,39.6449,39.9466,90700.0
2013-11-04 10:00:00,47.74,48.32,47.74,48.11,120400.0,40.0137,40.4998,40.0137,40.3238,120400.0
2013-11-04 10:30:00,48.15,48.58,48.1,48.11,90700.0,40.3573,40.7178,40.3154,40.3238,90700.0
2013-11-04 11:00:00,48.1,48.33,48.05,48.24,80300.0,40.3154,40.5082,40.2735,40.4328,80300.0
2013-11-04 11:30:00,48.24,48.28,48.04,48.17,43200.0,40.4328,40.4663,40.2651,40.3741,43200.0
2013-11-04 12:00:00,48.2,48.23,48.01,48.06,59000.0,40.3993,40.4244,40.24,40.2819,59000.0
2013-11-04 12:30:00,48.06,48.38,47.99,48.29,50600.0,40.2819,40.5501,40.2232,40.4747,50600.0
2013-11-04 13:00:00,48.3,48.38,48.16,48.35,68200.0,40.4831,40.5501,40.3657,40.525,68200.0
2013-11-04 13:30:00,48.35,48.59,48.34,48.46,66900.0,40.525,40.7261,40.5166,40.6172,66900.0
2013-11-04 14:00:00,48.45,48.55,48.3,48.55,63800.0,40.6088,40.6926,40.4831,40.6926,63800.0
2013-11-04 14:30:00,48.55,48.72,48.5,48.63,86500.0,40.6926,40.8351,40.6507,40.7597,86500.0
2013-11-04 15:00:00,48.62,48.62,48.39,48.46,103800.0,40.7513,40.7513,40.5585,40.6172,103800.0
2013-11-04 15:30:00,48.46,48.57,48.42,48.53,148200.0,40.6172,40.7094,40.5836,40.6758,148200.0
2013-11-05 09:30:00,48.39,48.39,47.72,47.89,35600.0,40.5585,40.5585,39.9969,40.1394,35600.0
2013-11-05 10:00:00,47.9,48.5,47.7,48.49,51900.0,40.1478,40.6507,39.9802,40.6423,51900.0
2013-11-05 10:30:00,48.49,48.7,48.41,48.41,83800.0,40.6423,40.8183,40.5753,40.5753,83800.0
2013-11-05 11:00:00,48.45,48.54,48.08,48.09,86200.0,40.6088,40.6842,40.2987,40.3071,86200.0
2013-11-05 11:30:00,48.1,48.53,48.1,48.44,63100.0,40.3154,40.6758,40.3154,40.6004,63100.0
2013-11-05 12:00:00,48.43,48.8,48.41,48.79,38000.0,40.592,40.9021,40.5753,40.8938,38000.0
2013-11-05 12:30:00,48.8,48.82,48.69,48.79,50800.0,40.9021,40.9189,40.81,40.8938,50800.0
2013-11-05 13:00:00,48.81,48.99,48.78,48.99,53200.0,40.9105,41.0614,40.8854,41.0614,53200.0
2013-11-05 13:30:00,48.99,49.07,48.8,48.88,54300.0,41.0614,41.1285,40.9021,40.9692,54300.0
2013-11-05 14:00:00,48.89,49.37,48.89,49.31,83100.0,40.9776,41.3799,40.9776,41.3296,83100.0
2013-11-05 14:30:00,49.3,49.31,49.12,49.12,82300.0,41.3212,41.3296,41.1704,41.1704,82300.0
2013-11-05 15:00:00,49.13,49.23,49.01,49.05,83900.0,41.1787,41.2626,41.0782,41.1117,83900.0
2013-11-05 15:30:00,49.05,49.16,48.94,48.96,162600.0,41.1117,41.2039,41.0195,41.0363,162600.0
2013-11-06 09:30:00,49.3,49.47,48.86,49.35,40500.0,41.3212,41.4637,40.9524,41.3631,40500.0
2013-11-06 10:00:00,49.29,49.29,48.85,48.88,64000.0,41.3128,41.3128,40.9441,40.9692,64000.0
2013-11-06 10:30:00,48.86,48.96,48.71,48.96,83300.0,40.9524,41.0363,40.8267,41.0363,83300.0
2013-11-06 11:00:00,48.95,49.04,48.68,48.93,73900.0,41.0279,41.1033,40.8016,41.0111,73900.0
2013-11-06 11:30:00,48.97,48.98,48.72,48.73,40200.0,41.0446,41.053,40.8351,40.8435,40200.0
2013-11-06 12:00:00,48.77,48.95,48.77,48.93,79300.0,40.877,41.0279,40.877,41.0111,79300.0
2013-11-06 12:30:00,48.94,49.26,48.94,49.04,46100.0,41.0195,41.2877,41.0195,41.1033,46100.0
2013-11-06 13:00:00,49.02,49.02,48.72,48.9,52000.0,41.0865,41.0865,40.8351,40.986,52000.0
2013-11-06 13:30:00,48.93,48.93,48.66,48.66,42500.0,41.0111,41.0111,40.7848,40.7848,42500.0
2013-11-06 14:00:00,48.68,48.83,48.63,48.72,163200.0,40.8016,40.9273,40.7597,40.8351,163200.0
2013-11-06 14:30:00,48.72,49.1,48.7,49.07,57000.0,40.8351,41.1536,40.8183,41.1285,57000.0
2013-11-06 15:00:00,49.07,49.16,48.99,49.02,51700.0,41.1285,41.2039,41.0614,41.0865,51700.0
2013-11-06 15:30:00,49.01,49.07,48.88,48.94,114900.0,41.0782,41.1285,40.9692,41.0195,114900.0
2013-11-07 09:30:00,48.56,48.95,48.29,48.73,68800.0,40.701,41.0279,40.4747,40.8435,68800.0
2013-11-07 10:00:00,48.68,48.78,48.03,48.13,46100.0,40.8016,40.8854,40.2568,40.3406,46100.0
2013-11-07 10:30:00,48.13,48.13,47.87,48.04,66500.0,40.3406,40.3406,40.1227,40.2651,66500.0
2013-11-07 11:00:00,48.04,48.16,47.78,47.88,62800.0,40.2651,40.3657,40.0472,40.131,62800.0
2013-11-07 11:30:00,47.87,48.24,47.83,48.21,33500.0,40.1227,40.4328,40.0891,40.4076,33500.0
2013-11-07 12:00:00,48.22,48.62,48.22,48.6,54300.0,40.416,40.7513,40.416,40.7345,54300.0
2013-11-07 12:30:00,48.62,48.65,48.46,48.5,28300.0,40.7513,40.7764,40.6172,40.6507,28300.0
2013-11-07 13:00:00,48.49,48.51,48.17,48.17,32900.0,40.6423,40.6591,40.3741,40.3741,32900.0
2013-11-07 13:30:00,48.16,48.35,48.15,48.3,41000.0,40.3657,40.525,40.3573,40.4831,41000.0
2013-11-07 14:00:00,48.29,48.3,48.02,48.12,55500.0,40.4747,40.4831,40.2484,40.3322,55500.0
2013-11-07 14:30:00,48.1,48.4,48.07,48.36,87700.0,40.3154,40.5669,40.2903,40.5334,87700.0
2013-11-07 15:00:00,48.35,48.42,48.1,48.1,69300.0,40.525,40.5836,40.3154,40.3154,69300.0
2013-11-07 15:30:00,48.1,48.27,48.04,48.14,174900.0,40.3154,40.4579,40.2651,40.349,174900.0
2013-11-08 09:30:00,48.0,48.89,47.97,48.56,30200.0,40.2316,40.9776,40.2065,40.701,30200.0
2013-11-08 10:00:00,48.62,48.99,48.6,48.9,49100.0,40.7513,41.0614,40.7345,40.986,49100.0
2013-11-08 10:30:00,48.94,49.22,48.94,49.07,53900.0,41.0195,41.2542,41.0195,41.1285,53900.0
2013-11-08 11:00:00,49.13,49.22,48.98,49.14,52800.0,41.1787,41.2542,41.053,41.1871,52800.0
2013-11-08 11:30:00,49.14,49.44,49.13,49.4,55900.0,41.1871,41.4386,41.1787,41.405,55900.0
2013-11-08 12:00:00,49.41,49.62,49.4,49.53,40200.0,41.4134,41.5894,41.405,41.514,40200.0
2013-11-08 12:30:00,49.53,49.53,48.88,49.23,105100.0,41.514,41.514,40.9692,41.2626,105100.0
2013-11-08 13:00:00,49.23,49.49,49.23,49.43,41200.0,41.2626,41.4805,41.2626,41.4302,41200.0
2013-11-08 13:30:00,49.47,49.48,49.21,49.27,29900.0,41.4637,41.4721,41.2458,41.2961,29900.0
2013-11-08 14:00:00,49.29,49.41,49.29,49.37,40700.0,41.3128,41.4134,41.3128,41.3799,40700.0
2013-11-08 14:30:00,49.37,49.37,49.02,49.05,54000.0,41.3799,41.3799,41.0865,41.1117,54000.0
2013-11-08 15:00:00,49.05,49.2,49.0,49.19,63300.0,41.1117,41.2374,41.0698,41.229,63300.0
2013-11-08 15:30:00,49.18,49.23,49.07,49.19,183800.0,41.2206,41.2626,41.1285,41.229,183800.0
2013-11-11 09:30:00,48.94,49.39,48.78,49.16,58800.0,41.0195,41.3967,40.8854,41.2039,58800.0
2013-11-11 10:00:00,49.21,49.34,49.1,49.15,138400.0,41.2458,41.3548,41.1536,41.1955,138400.0
2013-11-11 10:30:00,49.1,49.58,49.08,49.57,37600.0,41.1536,41.5559,41.1368,41.5475,37600.0
2013-11-11 11:00:00,49.57,49.62,49.36,49.62,60900.0,41.5475,41.5894,41.3715,41.5894,60900.0
2013-11-11 11:30:00,49.61,49.75,49.61,49.7,28000.0,41.5811,41.6984,41.5811,41.6565,28000.0
2013-11-11 12:00:00,49.7,49.74,49.65,49.66,29100.0,41.6565,41.69,41.6146,41.623,29100.0
2013-11-11 12:30:00,49.66,49.75,49.65,49.7,25100.0,41.623,41.6984,41.6146,41.6565,25100.0
2013-11-11 13:00:00,49.68,49.91,49.68,49.87,40600.0,41.6397,41.8325,41.6397,41.799,40600.0
2013-11-11 13:30:00,49.87,49.99,49.85,49.9,36200.0,41.799,41.8996,41.7822,41.8241,36200.0
2013-11-11 14:00:00,49.9,49.9,49.68,49.68,74900.0,41.8241,41.8241,41.6397,41.6397,74900.0
2013-11-11 14:30:00,49.68,49.72,49.6,49.71,54300.0,41.6397,41.6733,41.5727,41.6649,54300.0
2013-11-11 15:00:00,49.72,49.78,49.67,49.74,82700.0,41.6733,41.7235,41.6313,41.69,82700.0
2013-11-11 15:30:00,49.74,49.82,49.73,49.77,123800.0,41.69,41.7571,41.6816,41.7152,123800.0
2013-11-12 09:30:00,49.5,49.82,49.5,49.63,21600.0,41.4889,41.7571,41.4889,41.5978,21600.0
2013-11-12 10:00:00,49.67,49.73,49.42,49.67,43500.0,41.6313,41.6816,41.4218,41.6313,43500.0
2013-11-12 10:30:00,49.71,49.94,49.63,49.77,44400.0,41.6649,41.8577,41.5978,41.7152,44400.0
2013-11-12 11:00:00,49.75,49.99,49.68,49.96,32100.0,41.6984,41.8996,41.6397,41.8744,32100.0
2013-11-12 11:30:00,49.96,49.99,49.66,49.71,50400.0,41.8744,41.8996,41.623,41.6649,50400.0
2013-11-12 12:00:00,49.68,49.71,49.48,49.65,83900.0,41.6397,41.6649,41.4721,41.6146,83900.0
2013-11-12 12:30:00,49.64,49.83,49.27,49.27,121500.0,41.6062,41.7655,41.2961,41.2961,121500.0
2013-11-12 13:00:00,49.25,49.41,49.21,49.35,25200.0,41.2793,41.4134,41.2458,41.3631,25200.0
2013-11-12 13:30:00,49.34,49.47,49.32,49.46,32000.0,41.3548,41.4637,41.338,41.4553,32000.0
2013-11-12 14:00:00,49.47,49.68,49.47,49.66,73000.0,41.4637,41.6397,41.4637,41.623,73000.0
2013-11-12 14:30:00,49.66,49.99,49.62,49.96,105700.0,41.623,41.8996,41.5894,41.8744,105700.0
2013-11-12 15:00:00,49.97,50.11,49.97,49.99,77900.0,41.8828,42.0001,41.8828,41.8996,77900.0
2013-11-12 15:30:00,49.99,50.03,49.77,49.93,129900.0,41.8996,41.9331,41.7152,41.8493,129900.0
2013-11-13 09:30:00,49.35,50.68,49.35,50.61,60200.0,41.3631,42.4779,41.3631,42.4192,60200.0
2013-11-13 10:00:00,50.64,51.08,50.51,50.83,53300.0,42.4444,42.8132,42.3354,42.6036,53300.0
2013-11-13 10:30:00,50.83,51.1,50.83,50.93,46400.0,42.6036,42.8299,42.6036,42.6874,46400.0
2013-11-13 11:00:00,50.93,51.19,50.83,50.89,89100.0,42.6874,42.9053,42.6036,42.6539,89100.0
2013-11-13 11:30:00,50.88,51.03,50.81,51.0,39800.0,42.6455,42.7712,42.5868,42.7461,39800.0
2013-11-13 12:00:00,50.99,51.03,50.96,50.99,75000.0,42.7377,42.7712,42.7126,42.7377,75000.0
2013-11-13 12:30:00,50.98,51.32,50.96,51.3,45700.0,42.7293,43.0143,42.7126,42.9975,45700.0
2013-11-13 13:00:00,51.32,51.4,51.08,51.27,36800.0,43.0143,43.0814,42.8132,42.9724,36800.0
2013-11-13 13:30:00,51.26,51.39,51.16,51.24,45300.0,42.964,43.073,42.8802,42.9473,45300.0
2013-11-13 14:00:00,51.24,51.29,51.19,51.23,59100.0,42.9473,42.9892,42.9053,42.9389,59100.0
2013-11-13 14:30:00,51.21,51.24,51.09,51.14,54500.0,42.9221,42.9473,42.8215,42.8634,54500.0
2013-11-13 15:00:00,51.13,51.25,51.09,51.2,81700.0,42.8551,42.9556,42.8215,42.9137,81700.0
2013-11-13 15:30:00,51.2,51.34,51.19,51.33,142700.0,42.9137,43.0311,42.9053,43.0227,142700.0
2013-11-14 09:30:00,51.0,51.26,50.85,51.01,46900.0,42.8718,43.0904,42.7458,42.8803,46900.0
2013-11-14 10:00:00,51.03,51.19,50.78,50.98,44600.0,42.8971,43.0316,42.6869,42.855,44600.0
2013-11-14 10:30:00,50.97,51.06,50.85,50.96,42200.0,42.8466,42.9223,42.7458,42.8382,42200.0
2013-11-14 11:00:00,50.95,51.13,50.86,50.96,95300.0,42.8298,42.9811,42.7542,42.8382,95300.0
2013-11-14 11:30:00,50.98,51.0,50.83,50.88,39000.0,42.855,42.8718,42.7289,42.771,39000.0
2013-11-14 12:00:00,50.85,51.14,50.85,51.08,76000.0,42.7458,42.9895,42.7458,42.9391,76000.0
2013-11-14 12:30:00,51.1,51.33,51.1,51.3,43400.0,42.9559,43.1493,42.9559,43.124,43400.0
2013-11-14 13:00:00,51.29,51.31,50.96,51.0,36700.0,43.1156,43.1324,42.8382,42.8718,36700.0
2013-11-14 13:30:00,50.99,51.02,50.91,50.98,25600.0,42.8634,42.8887,42.7962,42.855,25600.0
2013-11-14 14:00:00,50.98,51.02,50.89,50.97,45900.0,42.855,42.8887,42.7794,42.8466,45900.0
2013-11-14 14:30:00,50.98,51.02,50.94,50.96,32900.0,42.855,42.8887,42.8214,42.8382,32900.0
2013-11-14 15:00:00,50.97,51.02,50.96,50.97,33100.0,42.8466,42.8887,42.8382,42.8466,33100.0
2013-11-14 15:30:00,50.97,51.02,50.87,51.0,137200.0,42.8466,42.8887,42.7626,42.8718,137200.0
2013-11-15 09:30:00,50.75,51.1,50.46,50.66,53900.0,42.6617,42.9559,42.4179,42.586,53900.0
2013-11-15 10:00:00,50.73,51.0,50.7,50.96,51000.0,42.6449,42.8718,42.6197,42.8382,51000.0
2013-11-15 10:30:00,50.96,51.06,50.9,50.98,34800.0,42.8382,42.9223,42.7878,42.855,34800.0
2013-11-15 11:00:00,50.97,51.1,50.96,51.01,34800.0,42.8466,42.9559,42.8382,42.8803,34800.0
2013-11-15 11:30:00,51.01,51.02,50.61,50.8,65600.0,42.8803,42.8887,42.544,42.7037,65600.0
2013-11-15 12:00:00,50.81,50.87,50.52,50.53,86300.0,42.7121,42.7626,42.4683,42.4768,86300.0
2013-11-15 12:30:00,50.54,50.62,50.45,50.57,56400.0,42.4852,42.5524,42.4095,42.5104,56400.0
2013-11-15 13:00:00,50.56,50.62,50.52,50.61,36400.0,42.502,42.5524,42.4683,42.544,36400.0
2013-11-15 13:30:00,50.61,50.65,50.52,50.63,38900.0,42.544,42.5776,42.4683,42.5608,38900.0
2013-11-15 14:00:00,50.63,50.66,50.52,50.58,51400.0,42.5608,42.586,42.4683,42.5188,51400.0
2013-11-15 14:30:00,50.59,50.59,50.5,50.55,35000.0,42.5272,42.5272,42.4515,42.4936,35000.0
2013-11-15 15:00:00,50.54,50.61,50.53,50.57,60000.0,42.4852,42.544,42.4768,42.5104,60000.0
2013-11-15 15:30:00,50.57,50.59,50.41,50.45,200200.0,42.5104,42.5272,42.3759,42.4095,200200.0
2013-11-18 09:30:00,50.5,50.52,49.95,50.01,36700.0,42.4515,42.4683,41.9892,42.0396,36700.0
2013-11-18 10:00:00,50.01,50.38,49.85,50.32,37600.0,42.0396,42.3507,41.9051,42.3002,37600.0
2013-11-18 10:30:00,50.35,50.48,50.3,50.4,34000.0,42.3254,42.4347,42.2834,42.3675,34000.0
2013-11-18 11:00:00,50.41,50.49,50.26,50.3,36300.0,42.3759,42.4431,42.2498,42.2834,36300.0
2013-11-18 11:30:00,50.31,50.32,50.02,50.12,35400.0,42.2918,42.3002,42.048,42.1321,35400.0
2013-11-18 12:00:00,50.13,50.21,49.98,50.19,40800.0,42.1405,42.2078,42.0144,42.1909,40800.0
2013-11-18 12:30:00,50.18,50.23,49.99,50.01,35000.0,42.1825,42.2246,42.0228,42.0396,35000.0
2013-11-18 13:00:00,50.01,50.07,49.98,50.02,31000.0,42.0396,42.0901,42.0144,42.048,31000.0
2013-11-18 13:30:00,50.05,50.13,50.0,50.06,23300.0,42.0733,42.1405,42.0312,42.0817,23300.0
2013-11-18 14:00:00,50.05,50.09,49.98,50.07,30000.0,42.0733,42.1069,42.0144,42.0901,30000.0
2013-11-18 14:30:00,50.08,50.08,49.95,49.98,84100.0,42.0985,42.0985,41.9892,42.0144,84100.0
2013-11-18 15:00:00,49.97,50.02,49.8,49.97,183100.0,42.006,42.048,41.8631,42.006,183100.0
2013-11-18 15:30:00,49.97,50.0,49.79,49.9,200600.0,42.006,42.0312,41.8547,41.9472,200600.0
2013-11-19 09:30:00,49.72,49.75,49.34,49.61,62100.0,41.7958,41.8211,41.4764,41.7034,62100.0
2013-11-19 10:00:00,49.69,49.74,49.5,49.63,151400.0,41.7706,41.8127,41.6109,41.7202,151400.0
2013-11-19 10:30:00,49.64,49.73,49.6,49.7,97100.0,41.7286,41.8043,41.695,41.779,97100.0
2013-11-19 11:00:00,49.7,49.72,49.56,49.68,97800.0,41.779,41.7958,41.6613,41.7622,97800.0
2013-11-19 11:30:00,49.67,49.71,49.58,49.7,49400.0,41.7538,41.7874,41.6782,41.779,49400.0
2013-11-19 12:00:00,49.7,49.79,49.63,49.64,60800.0,41.779,41.8547,41.7202,41.7286,60800.0
2013-11-19 12:30:00,49.64,49.7,49.58,49.61,26500.0,41.7286,41.779,41.6782,41.7034,26500.0
2013-11-19 13:00:00,49.61,49.63,49.11,49.11,37200.0,41.7034,41.7202,41.2831,41.2831,37200.0
2013-11-19 13:30:00,49.07,49.21,49.0,49.12,33900.0,41.2494,41.3671,41.1906,41.2915,33900.0
2013-11-19 14:00:00,49.12,49.29,48.85,48.87,48400.0,41.2915,41.4344,41.0645,41.0813,48400.0
2013-11-19 14:30:00,48.9,49.11,48.9,49.07,48100.0,41.1065,41.2831,41.1065,41.2494,48100.0
2013-11-19 15:00:00,49.07,49.13,48.99,49.0,61400.0,41.2494,41.2999,41.1822,41.1906,61400.0
2013-11-19 15:30:00,49.0,49.0,48.8,48.88,77000.0,41.1906,41.1906,41.0225,41.0897,77000.0
2013-11-20 09:30:00,48.87,49.16,48.22,48.46,74400.0,41.0813,41.3251,40.5349,40.7367,74400.0
2013-11-20 10:00:00,48.47,48.72,48.33,48.44,82800.0,40.7451,40.9552,40.6274,40.7198,82800.0
2013-11-20 10:30:00,48.56,48.65,48.42,48.56,93300.0,40.8207,40.8964,40.703,40.8207,93300.0
2013-11-20 11:00:00,48.52,48.59,48.37,48.43,52400.0,40.7871,40.8459,40.661,40.7114,52400.0
2013-11-20 11:30:00,48.44,48.5,48.37,48.38,37800.0,40.7198,40.7703,40.661,40.6694,37800.0
2013-11-20 12:00:00,48.37,48.41,48.21,48.29,64500.0,40.661,40.6946,40.5265,40.5938,64500.0
2013-11-20 12:30:00,48.28,48.43,48.27,48.36,35500.0,40.5853,40.7114,40.5769,40.6526,35500.0
2013-11-20 13:00:00,48.35,48.47,48.28,48.38,143900.0,40.6442,40.7451,40.5853,40.6694,143900.0
2013-11-20 13:30:00,48.38,48.41,48.35,48.39,24700.0,40.6694,40.6946,40.6442,40.6778,24700.0
2013-11-20 14:00:00,48.4,48.41,47.85,48.2,113700.0,40.6862,40.6946,40.2239,40.5181,113700.0
2013-11-20 14:30:00,48.2,48.25,47.94,47.97,101300.0,40.5181,40.5601,40.2995,40.3248,101300.0
2013-11-20 15:00:00,47.99,48.02,47.68,47.82,98300.0,40.3416,40.3668,40.081,40.1987,98300.0
2013-11-20 15:30:00,47.8,47.86,47.71,47.72,188200.0,40.1818,40.2323,40.1062,40.1146,188200.0
2013-11-21 09:30:00,48.05,48.35,47.72,47.91,65200.0,40.392,40.6442,40.1146,40.2743,65200.0
2013-11-21 10:00:00,47.99,48.01,47.68,47.76,108400.0,40.3416,40.3584,40.081,40.1482,108400.0
2013-11-21 10:30:00,47.77,47.97,47.71,47.86,102200.0,40.1566,40.3248,40.1062,40.2323,102200.0
2013-11-21 11:00:00,47.87,47.93,47.81,47.84,73800.0,40.2407,40.2911,40.1903,40.2155,73800.0
2013-11-21 11:30:00,47.84,47.98,47.57,47.97,97500.0,40.2155,40.3332,39.9885,40.3248,97500.0
2013-11-21 12:00:00,47.96,47.97,47.73,47.77,49400.0,40.3163,40.3248,40.123,40.1566,49400.0
2013-11-21 12:30:00,47.76,47.76,47.58,47.6,59600.0,40.1482,40.1482,39.9969,40.0137,59600.0
2013-11-21 13:00:00,47.63,47.69,47.62,47.64,90500.0,40.0389,40.0894,40.0305,40.0473,90500.0
2013-11-21 13:30:00,47.64,47.7,47.58,47.6,80100.0,40.0473,40.0978,39.9969,40.0137,80100.0
2013-11-21 14:00:00,47.61,47.69,47.59,47.63,63700.0,40.0221,40.0894,40.0053,40.0389,63700.0
2013-11-21 14:30:00,47.64,47.66,47.58,47.62,62700.0,40.0473,40.0642,39.9969,40.0305,62700.0
2013-11-21 15:00:00,47.63,47.77,47.63,47.65,108300.0,40.0389,40.1566,40.0389,40.0558,108300.0
2013-11-21 15:30:00,47.65,47.66,47.39,47.46,398000.0,40.0558,40.0642,39.8372,39.896,398000.0
2013-11-22 09:30:00,47.64,47.72,47.11,47.14,88100.0,40.0473,40.1146,39.6018,39.627,88100.0
2013-11-22 10:00:00,47.12,47.28,47.04,47.27,98900.0,39.6102,39.7447,39.543,39.7363,98900.0
2013-11-22 10:30:00,47.26,47.39,46.96,47.21,87900.0,39.7279,39.8372,39.4757,39.6859,87900.0
2013-11-22 11:00:00,47.2,47.24,47.13,47.2,62300.0,39.6775,39.7111,39.6186,39.6775,62300.0
2013-11-22 11:30:00,47.2,47.22,47.07,47.13,71900.0,39.6775,39.6943,39.5682,39.6186,71900.0
2013-11-22 12:00:00,47.13,47.14,47.0,47.08,79400.0,39.6186,39.627,39.5093,39.5766,79400.0
2013-11-22 12:30:00,47.08,47.38,47.08,47.21,63800.0,39.5766,39.8288,39.5766,39.6859,63800.0
2013-11-22 13:00:00,47.21,47.22,47.05,47.07,56100.0,39.6859,39.6943,39.5514,39.5682,56100.0
2013-11-22 13:30:00,47.06,47.09,47.0,47.09,70000.0,39.5598,39.585,39.5093,39.585,70000.0
2013-11-22 14:00:00,47.08,47.14,47.02,47.12,74400.0,39.5766,39.627,39.5262,39.6102,74400.0
2013-11-22 14:30:00,47.15,47.24,47.07,47.21,68900.0,39.6354,39.7111,39.5682,39.6859,68900.0
2013-11-22 15:00:00,47.21,47.23,47.12,47.12,96500.0,39.6859,39.7027,39.6102,39.6102,96500.0
2013-11-22 15:30:00,47.13,47.32,47.07,47.17,356200.0,39.6186,39.7783,39.5682,39.6523,356200.0
2013-11-25 09:30:00,47.58,47.61,47.31,47.48,82700.0,39.9969,40.0221,39.7699,39.9128,82700.0
2013-11-25 10:00:00,47.49,47.78,47.39,47.5,80000.0,39.9213,40.165,39.8372,39.9297,80000.0
2013-11-25 10:30:00,47.5,47.74,47.49,47.62,39000.0,39.9297,40.1314,39.9213,40.0305,39000.0
2013-11-25 11:00:00,47.62,47.68,47.35,47.54,76900.0,40.0305,40.081,39.8036,39.9633,76900.0
2013-11-25 11:30:00,47.54,47.63,47.43,47.55,47400.0,39.9633,40.0389,39.8708,39.9717,47400.0
2013-11-25 12:00:00,47.58,47.68,47.49,47.65,119900.0,39.9969,40.081,39.9213,40.0558,119900.0
2013-11-25 12:30:00,47.64,47.65,47.56,47.61,35100.0,40.0473,40.0558,39.9801,40.0221,35100.0
2013-11-25 13:00:00,47.61,47.65,47.46,47.47,107000.0,40.0221,40.0558,39.896,39.9044,107000.0
2013-11-25 13:30:00,47.48,47.62,47.42,47.56,69000.0,39.9128,40.0305,39.8624,39.9801,69000.0
2013-11-25 14:00:00,47.56,47.58,47.49,47.55,81100.0,39.9801,39.9969,39.9213,39.9717,81100.0
2013-11-25 14:30:00,47.54,47.6,47.47,47.52,67700.0,39.9633,40.0137,39.9044,39.9465,67700.0
2013-11-25 15:00:00,47.53,47.55,47.3,47.37,83800.0,39.9549,39.9717,39.7615,39.8204,83800.0
2013-11-25 15:30:00,47.36,47.41,47.3,47.36,167600.0,39.812,39.854,39.7615,39.812,167600.0
2013-11-26 09:30:00,47.48,47.68,47.25,47.42,98300.0,39.9128,40.081,39.7195,39.8624,98300.0
2013-11-26 10:00:00,47.46,47.62,47.3,47.57,150800.0,39.896,40.0305,39.7615,39.9885,150800.0
2013-11-26 10:30:00,47.57,47.61,47.39,47.5,80400.0,39.9885,40.0221,39.8372,39.9297,80400.0
2013-11-26 11:00:00,47.53,47.59,47.41,47.47,103100.0,39.9549,40.0053,39.854,39.9044,103100.0
2013-11-26 11:30:00,47.47,47.56,47.46,47.5,75000.0,39.9044,39.9801,39.896,39.9297,75000.0
2013-11-26 12:00:00,47.52,47.55,47.44,47.46,77900.0,39.9465,39.9717,39.8792,39.896,77900.0
2013-11-26 12:30:00,47.48,47.54,47.44,47.51,112800.0,39.9128,39.9633,39.8792,39.9381,112800.0
2013-11-26 13:00:00,47.51,47.71,47.48,47.69,120800.0,39.9381,40.1062,39.9128,40.0894,120800.0
2013-11-26 13:30:00,47.7,47.74,47.63,47.74,75300.0,40.0978,40.1314,40.0389,40.1314,75300.0
2013-11-26 14:00:00,47.75,47.93,47.69,47.93,49000.0,40.1398,40.2911,40.0894,40.2911,49000.0
2013-11-26 14:30:00,47.92,47.97,47.79,47.8,95800.0,40.2827,40.3248,40.1734,40.1818,95800.0
2013-11-26 15:00:00,47.79,48.21,47.77,48.19,85900.0,40.1734,40.5265,40.1566,40.5097,85900.0
2013-11-26 15:30:00,48.2,48.34,48.14,48.19,196000.0,40.5181,40.6358,40.4677,40.5097,196000.0
2013-11-27 09:30:00,48.08,48.52,47.92,48.48,39100.0,40.4172,40.7871,40.2827,40.7535,39100.0
2013-11-27 10:00:00,48.48,48.5,48.13,48.5,36500.0,40.7535,40.7703,40.4593,40.7703,36500.0
2013-11-27 10:30:00,48.5,48.57,48.43,48.54,34900.0,40.7703,40.8291,40.7114,40.8039,34900.0
2013-11-27 11:00:00,48.53,48.58,48.48,48.51,31400.0,40.7955,40.8375,40.7535,40.7787,31400.0
2013-11-27 11:30:00,48.48,48.67,48.48,48.58,43600.0,40.7535,40.9132,40.7535,40.8375,43600.0
2013-11-27 12:00:00,48.56,48.62,48.45,48.62,32100.0,40.8207,40.8712,40.7283,40.8712,32100.0
2013-11-27 12:30:00,48.62,48.74,48.53,48.64,45300.0,40.8712,40.972,40.7955,40.888,45300.0
2013-11-27 13:00:00,48.64,48.73,48.53,48.58,138300.0,40.888,40.9636,40.7955,40.8375,138300.0
2013-11-27 13:30:00,48.6,48.66,48.46,48.49,30300.0,40.8543,40.9048,40.7367,40.7619,30300.0
2013-11-27 14:00:00,48.49,48.56,48.45,48.53,28700.0,40.7619,40.8207,40.7283,40.7955,28700.0
2013-11-27 14:30:00,48.55,48.85,48.55,48.8,29600.0,40.8123,41.0645,40.8123,41.0225,29600.0
2013-11-27 15:00:00,48.8,48.92,48.7,48.86,67200.0,41.0225,41.1233,40.9384,41.0729,67200.0
2013-11-27 15:30:00,48.84,48.95,48.74,48.83,154400.0,41.0561,41.1486,40.972,41.0477,154400.0
2013-11-29 09:30:00,48.93,49.4,48.71,49.24,120300.0,41.1318,41.5268,40.9468,41.3923,120300.0
2013-11-29 10:00:00,49.25,49.44,49.09,49.41,33700.0,41.4008,41.5605,41.2663,41.5353,33700.0
2013-11-29 10:30:00,49.43,49.43,49.23,49.3,21400.0,41.5521,41.5521,41.3839,41.4428,21400.0
2013-11-29 11:00:00,49.3,49.32,49.1,49.18,36000.0,41.4428,41.4596,41.2747,41.3419,36000.0
2013-11-29 11:30:00,49.18,49.46,49.18,49.42,29100.0,41.3419,41.5773,41.3419,41.5437,29100.0
2013-11-29 12:00:00,49.42,49.5,49.4,49.47,34600.0,41.5437,41.6109,41.5268,41.5857,34600.0
2013-11-29 12:30:00,49.47,49.47,48.66,48.77,75100.0,41.5857,41.5857,40.9048,40.9973,75100.0
2013-12-02 09:30:00,48.77,49.06,48.28,48.9,31300.0,40.9973,41.241,40.5853,41.1065,31300.0
2013-12-02 10:00:00,48.8,49.5,48.8,49.28,46500.0,41.0225,41.6109,41.0225,41.426,46500.0
2013-12-02 10:30:00,49.27,49.5,49.17,49.5,32000.0,41.4176,41.6109,41.3335,41.6109,32000.0
2013-12-02 11:00:00,49.5,49.63,49.5,49.59,38100.0,41.6109,41.7202,41.6109,41.6866,38100.0
2013-12-02 11:30:00,49.62,49.65,49.53,49.55,59000.0,41.7118,41.737,41.6361,41.6529,59000.0
2013-12-02 12:00:00,49.56,49.6,49.37,49.6,40900.0,41.6613,41.695,41.5016,41.695,40900.0
2013-12-02 12:30:00,49.61,49.63,49.43,49.43,22500.0,41.7034,41.7202,41.5521,41.5521,22500.0
2013-12-02 13:00:00,49.43,49.43,49.19,49.23,31100.0,41.5521,41.5521,41.3503,41.3839,31100.0
2013-12-02 13:30:00,49.24,49.38,49.18,49.37,44500.0,41.3923,41.51,41.3419,41.5016,44500.0
2013-12-02 14:00:00,49.37,49.38,49.26,49.36,31900.0,41.5016,41.51,41.4092,41.4932,31900.0
2013-12-02 14:30:00,49.36,49.36,49.21,49.36,31000.0,41.4932,41.4932,41.3671,41.4932,31000.0
2013-12-02 15:00:00,49.36,49.37,49.02,49.03,42700.0,41.4932,41.5016,41.2074,41.2158,42700.0
2013-12-02 15:30:00,49.04,49.04,48.84,48.88,114100.0,41.2242,41.2242,41.0561,41.0897,114100.0
2013-12-03 09:30:00,48.79,49.0,48.5,48.91,23100.0,41.0141,41.1906,40.7703,41.1149,23100.0
2013-12-03 10:00:00,48.97,49.16,48.83,48.98,49000.0,41.1654,41.3251,41.0477,41.1738,49000.0
2013-12-03 10:30:00,48.97,49.34,48.97,49.25,34000.0,41.1654,41.4764,41.1654,41.4008,34000.0
2013-12-03 11:00:00,49.26,49.26,49.09,49.11,65400.0,41.4092,41.4092,41.2663,41.2831,65400.0
2013-12-03 11:30:00,49.11,49.17,48.61,48.65,27100.0,41.2831,41.3335,40.8628,40.8964,27100.0
2013-12-03 12:00:00,48.64,48.84,48.59,48.81,24700.0,40.888,41.0561,40.8459,41.0309,24700.0
2013-12-03 12:30:00,48.81,49.04,48.81,49.03,26300.0,41.0309,41.2242,41.0309,41.2158,26300.0
2013-12-03 13:00:00,49.0,49.01,48.66,48.7,23800.0,41.1906,41.199,40.9048,40.9384,23800.0
2013-12-03 13:30:00,48.71,48.86,48.66,48.78,27000.0,40.9468,41.0729,40.9048,41.0057,27000.0
2013-12-03 14:00:00,48.77,48.81,48.65,48.71,41800.0,40.9973,41.0309,40.8964,40.9468,41800.0
2013-12-03 14:30:00,48.7,48.91,48.68,48.81,39800.0,40.9384,41.1149,40.9216,41.0309,39800.0
2013-12-03 15:00:00,48.8,48.8,48.44,48.49,61000.0,41.0225,41.0225,40.7198,40.7619,61000.0
2013-12-03 15:30:00,48.49,48.68,48.49,48.65,80900.0,40.7619,40.9216,40.7619,40.8964,80900.0
2013-12-04 09:30:00,48.43,48.71,48.15,48.63,22700.0,40.7114,40.9468,40.4761,40.8796,22700.0
2013-12-04 10:00:00,48.65,49.04,48.65,49.01,28900.0,40.8964,41.2242,40.8964,41.199,28900.0
2013-12-04 10:30:00,49.04,49.26,49.02,49.22,38400.0,41.2242,41.4092,41.2074,41.3755,38400.0
2013-12-04 11:00:00,49.26,49.3,49.06,49.11,27200.0,41.4092,41.4428,41.241,41.2831,27200.0
2013-12-04 11:30:00,49.06,49.18,48.9,48.9,29400.0,41.241,41.3419,41.1065,41.1065,29400.0
2013-12-04 12:00:00,48.91,48.91,48.53,48.58,35600.0,41.1149,41.1149,40.7955,40.8375,35600.0
2013-12-04 12:30:00,48.57,48.59,48.42,48.42,19500.0,40.8291,40.8459,40.703,40.703,19500.0
2013-12-04 13:00:00,48.44,48.55,48.02,48.06,23000.0,40.7198,40.8123,40.3668,40.4004,23000.0
2013-12-04 13:30:00,48.03,48.16,47.89,48.15,24600.0,40.3752,40.4845,40.2575,40.4761,24600.0
2013-12-04 14:00:00,48.16,48.39,48.11,48.36,39700.0,40.4845,40.6778,40.4424,40.6526,39700.0
2013-12-04 14:30:00,48.4,48.59,48.39,48.51,34600.0,40.6862,40.8459,40.6778,40.7787,34600.0
2013-12-04 15:00:00,48.51,48.62,48.47,48.59,32100.0,40.7787,40.8712,40.7451,40.8459,32100.0
2013-12-04 15:30:00,48.58,48.64,48.42,48.42,99400.0,40.8375,40.888,40.703,40.703,99400.0
2013-12-05 09:30:00,48.01,48.82,48.01,48.66,46200.0,40.3584,41.0393,40.3584,40.9048,46200.0
2013-12-05 10:00:00,48.65,48.97,48.65,48.85,51100.0,40.8964,41.1654,40.8964,41.0645,51100.0
2013-12-05 10:30:00,48.84,48.97,48.6,48.65,29300.0,41.0561,41.1654,40.8543,40.8964,29300.0
2013-12-05 11:00:00,48.67,48.79,48.49,48.64,46300.0,40.9132,41.0141,40.7619,40.888,46300.0
2013-12-05 11:30:00,48.64,48.75,48.56,48.67,18500.0,40.888,40.9804,40.8207,40.9132,18500.0
2013-12-05 12:00:00,48.67,48.99,48.66,48.99,36200.0,40.9132,41.1822,40.9048,41.1822,36200.0
2013-12-05 12:30:00,49.0,49.09,48.95,48.95,25900.0,41.1906,41.2663,41.1486,41.1486,25900.0
2013-12-05 13:00:00,48.94,48.95,48.73,48.75,19900.0,41.1402,41.1486,40.9636,40.9804,19900.0
2013-12-05 13:30:00,48.75,48.97,48.75,48.94,14700.0,40.9804,41.1654,40.9804,41.1402,14700.0
2013-12-05 14:00:00,48.94,49.0,48.8,48.84,23500.0,41.1402,41.1906,41.0225,41.0561,23500.0
2013-12-05 14:30:00,48.86,49.03,48.78,48.8,36800.0,41.0729,41.2158,41.0057,41.0225,36800.0
2013-12-05 15:00:00,48.8,48.81,48.72,48.76,30200.0,41.0225,41.0309,40.9552,40.9888,30200.0
2013-12-05 15:30:00,48.76,48.9,48.74,48.85,102300.0,40.9888,41.1065,40.972,41.0645,102300.0
2013-12-06 09:30:00,49.79,50.0,49.48,49.57,36000.0,41.8547,42.0312,41.5941,41.6698,36000.0
2013-12-06 10:00:00,49.57,49.75,49.48,49.51,20900.0,41.6698,41.8211,41.5941,41.6193,20900.0
2013-12-06 10:30:00,49.51,49.51,49.33,49.44,21500.0,41.6193,41.6193,41.468,41.5605,21500.0
2013-12-06 11:00:00,49.41,49.59,49.38,49.48,32500.0,41.5353,41.6866,41.51,41.5941,32500.0
2013-12-06 11:30:00,49.5,50.12,49.48,49.91,90200.0,41.6109,42.1321,41.5941,41.9556,90200.0
2013-12-06 12:00:00,49.88,49.98,49.72,49.8,26500.0,41.9303,42.0144,41.7958,41.8631,26500.0
2013-12-06 12:30:00,49.8,50.01,49.8,49.93,23200.0,41.8631,42.0396,41.8631,41.9724,23200.0
2013-12-06 13:00:00,49.91,49.97,49.86,49.87,19500.0,41.9556,42.006,41.9135,41.9219,19500.0
2013-12-06 13:30:00,49.88,49.96,49.82,49.87,19500.0,41.9303,41.9976,41.8799,41.9219,19500.0
2013-12-06 14:00:00,49.87,50.08,49.86,50.04,28900.0,41.9219,42.0985,41.9135,42.0648,28900.0
2013-12-06 14:30:00,50.06,50.13,50.04,50.12,35000.0,42.0817,42.1405,42.0648,42.1321,35000.0
2013-12-06 15:00:00,50.12,50.13,49.9,49.9,80600.0,42.1321,42.1405,41.9472,41.9472,80600.0
2013-12-06 15:30:00,49.9,49.97,49.79,49.95,142800.0,41.9472,42.006,41.8547,41.9892,142800.0
2013-12-09 09:30:00,49.89,50.72,49.8,50.7,46800.0,41.9388,42.6365,41.8631,42.6197,46800.0
2013-12-09 10:00:00,50.7,50.8,50.02,50.04,52100.0,42.6197,42.7037,42.048,42.0648,52100.0
2013-12-09 10:30:00,50.07,50.17,49.94,50.05,25100.0,42.0901,42.1741,41.9808,42.0733,25100.0
2013-12-09 11:00:00,50.03,50.25,50.03,50.13,26100.0,42.0564,42.2414,42.0564,42.1405,26100.0
2013-12-09 11:30:00,50.12,50.13,50.0,50.1,24200.0,42.1321,42.1405,42.0312,42.1153,24200.0
2013-12-09 12:00:00,50.13,50.14,49.99,50.03,17400.0,42.1405,42.1489,42.0228,42.0564,17400.0
2013-12-09 12:30:00,50.01,50.18,49.99,50.12,19100.0,42.0396,42.1825,42.0228,42.1321,19100.0
2013-12-09 13:00:00,50.12,50.12,49.94,50.02,17600.0,42.1321,42.1321,41.9808,42.048,17600.0
2013-12-09 13:30:00,50.05,50.06,49.93,49.96,20700.0,42.0733,42.0817,41.9724,41.9976,20700.0
2013-12-09 14:00:00,49.96,50.07,49.96,50.06,22400.0,41.9976,42.0901,41.9976,42.0817,22400.0
2013-12-09 14:30:00,50.08,50.25,50.06,50.21,26200.0,42.0985,42.2414,42.0817,42.2078,26200.0
2013-12-09 15:00:00,50.19,50.2,49.98,50.01,43400.0,42.1909,42.1993,42.0144,42.0396,43400.0
2013-12-09 15:30:00,50.03,50.13,49.98,50.07,116200.0,42.0564,42.1405,42.0144,42.0901,116200.0
2013-12-10 09:30:00,50.0,50.16,49.7,49.93,28400.0,42.0312,42.1657,41.779,41.9724,28400.0
2013-12-10 10:00:00,49.94,50.17,49.73,50.15,23700.0,41.9808,42.1741,41.8043,42.1573,23700.0
2013-12-10 10:30:00,50.18,50.27,50.06,50.18,16400.0,42.1825,42.2582,42.0817,42.1825,16400.0
2013-12-10 11:00:00,50.13,50.2,49.89,49.97,25700.0,42.1405,42.1993,41.9388,42.006,25700.0
2013-12-10 11:30:00,49.93,49.93,49.68,49.72,26400.0,41.9724,41.9724,41.7622,41.7958,26400.0
2013-12-10 12:00:00,49.72,49.84,49.62,49.8,22100.0,41.7958,41.8967,41.7118,41.8631,22100.0
2013-12-10 12:30:00,49.82,49.92,49.72,49.91,22300.0,41.8799,41.964,41.7958,41.9556,22300.0
2013-12-10 13:00:00,49.86,49.97,49.76,49.78,35300.0,41.9135,42.006,41.8295,41.8463,35300.0
2013-12-10 13:30:00,49.78,49.89,49.66,49.75,25800.0,41.8463,41.9388,41.7454,41.8211,25800.0
2013-12-10 14:00:00,49.77,49.93,49.7,49.87,28700.0,41.8379,41.9724,41.779,41.9219,28700.0
2013-12-10 14:30:00,49.85,49.85,49.74,49.85,38400.0,41.9051,41.9051,41.8127,41.9051,38400.0
2013-12-10 15:00:00,49.85,50.0,49.83,49.97,50600.0,41.9051,42.0312,41.8883,42.006,50600.0
2013-12-10 15:30:00,49.96,50.0,49.77,49.8,173000.0,41.9976,42.0312,41.8379,41.8631,173000.0
2013-12-11 09:30:00,49.9,49.9,49.07,49.26,25200.0,41.9472,41.9472,41.2494,41.4092,25200.0
2013-12-11 10:00:00,49.3,49.33,49.02,49.02,40500.0,41.4428,41.468,41.2074,41.2074,40500.0
2013-12-11 10:30:00,49.08,49.25,48.86,49.15,25700.0,41.2578,41.4008,41.0729,41.3167,25700.0
2013-12-11 11:00:00,49.1,49.14,48.88,48.94,21500.0,41.2747,41.3083,41.0897,41.1402,21500.0
2013-12-11 11:30:00,48.96,48.96,48.66,48.8,18100.0,41.157,41.157,40.9048,41.0225,18100.0
2013-12-11 12:00:00,48.75,48.78,48.47,48.48,17800.0,40.9804,41.0057,40.7451,40.7535,17800.0
2013-12-11 12:30:00,48.52,48.66,48.51,48.54,34900.0,40.7871,40.9048,40.7787,40.8039,34900.0
2013-12-11 13:00:00,48.55,48.73,48.55,48.55,18400.0,40.8123,40.9636,40.8123,40.8123,18400.0
2013-12-11 13:30:00,48.55,48.8,48.55,48.8,21500.0,40.8123,41.0225,40.8123,41.0225,21500.0
2013-12-11 14:00:00,48.8,48.83,48.61,48.69,26000.0,41.0225,41.0477,40.8628,40.93,26000.0
2013-12-11 14:30:00,48.69,48.8,48.59,48.71,27500.0,40.93,41.0225,40.8459,40.9468,27500.0
2013-12-11 15:00:00,48.73,48.73,48.53,48.66,91700.0,40.9636,40.9636,40.7955,40.9048,91700.0
2013-12-11 15:30:00,48.67,48.7,48.51,48.53,150900.0,40.9132,40.9384,40.7787,40.7955,150900.0
2013-12-12 09:30:00,48.55,49.09,48.55,48.92,42600.0,40.8123,41.2663,40.8123,41.1233,42600.0
2013-12-12 10:00:00,48.91,49.19,48.87,48.98,45200.0,41.1149,41.3503,41.0813,41.1738,45200.0
2013-12-12 10:30:00,48.97,49.06,48.88,48.97,40100.0,41.1654,41.241,41.0897,41.1654,40100.0
2013-12-12 11:00:00,48.97,49.1,48.8,48.84,33600.0,41.1654,41.2747,41.0225,41.0561,33600.0
2013-12-12 11:30:00,48.85,49.0,48.85,48.96,21000.0,41.0645,41.1906,41.0645,41.157,21000.0
2013-12-12 12:00:00,48.98,48.99,48.81,48.82,22400.0,41.1738,41.1822,41.0309,41.0393,22400.0
2013-12-12 12:30:00,48.81,48.83,48.66,48.7,27200.0,41.0309,41.0477,40.9048,40.9384,27200.0
2013-12-12 13:00:00,48.7,48.74,48.64,48.71,48800.0,40.9384,40.972,40.888,40.9468,48800.0
2013-12-12 13:30:00,48.7,48.79,48.69,48.72,27900.0,40.9384,41.0141,40.93,40.9552,27900.0
2013-12-12 14:00:00,48.74,48.78,48.64,48.7,65200.0,40.972,41.0057,40.888,40.9384,65200.0
2013-12-12 14:30:00,48.72,48.76,48.65,48.69,63400.0,40.9552,40.9888,40.8964,40.93,63400.0
2013-12-12 15:00:00,48.71,48.75,48.55,48.57,69900.0,40.9468,40.9804,40.8123,40.8291,69900.0
2013-12-12 15:30:00,48.59,48.63,48.37,48.47,125400.0,40.8459,40.8796,40.661,40.7451,125400.0
2013-12-13 09:30:00,48.66,48.97,48.55,48.57,28900.0,40.9048,41.1654,40.8123,40.8291,28900.0
2013-12-13 10:00:00,48.54,48.9,48.47,48.62,51100.0,40.8039,41.1065,40.7451,40.8712,51100.0
2013-12-13 10:30:00,48.61,48.7,48.46,48.47,36700.0,40.8628,40.9384,40.7367,40.7451,36700.0
2013-12-13 11:00:00,48.47,48.7,48.43,48.64,37900.0,40.7451,40.9384,40.7114,40.888,37900.0
2013-12-13 11:30:00,48.6,48.84,48.53,48.74,21100.0,40.8543,41.0561,40.7955,40.972,21100.0
2013-12-13 12:00:00,48.69,48.78,48.65,48.69,33900.0,40.93,41.0057,40.8964,40.93,33900.0
2013-12-13 12:30:00,48.66,48.74,48.63,48.7,22800.0,40.9048,40.972,40.8796,40.9384,22800.0
2013-12-13 13:00:00,48.71,48.77,48.59,48.63,26500.0,40.9468,40.9973,40.8459,40.8796,26500.0
2013-12-13 13:30:00,48.61,48.68,48.56,48.62,19800.0,40.8628,40.9216,40.8207,40.8712,19800.0
2013-12-13 14:00:00,48.6,48.61,48.35,48.4,30300.0,40.8543,40.8628,40.6442,40.6862,30300.0
2013-12-13 14:30:00,48.41,48.68,48.41,48.68,21900.0,40.6946,40.9216,40.6946,40.9216,21900.0
2013-12-13 15:00:00,48.68,48.72,48.54,48.65,76300.0,40.9216,40.9552,40.8039,40.8964,76300.0
2013-12-13 15:30:00,48.64,48.68,48.44,48.54,114200.0,40.888,40.9216,40.7198,40.8039,114200.0
2013-12-16 09:30:00,48.94,49.04,48.45,48.88,82900.0,41.1402,41.2242,40.7283,41.0897,82900.0
2013-12-16 10:00:00,48.88,49.18,48.85,49.08,33500.0,41.0897,41.3419,41.0645,41.2578,33500.0
2013-12-16 10:30:00,49.09,49.2,48.91,49.04,70300.0,41.2663,41.3587,41.1149,41.2242,70300.0
2013-12-16 11:00:00,49.01,49.09,48.94,49.07,29200.0,41.199,41.2663,41.1402,41.2494,29200.0
2013-12-16 11:30:00,49.05,49.09,48.89,48.92,40500.0,41.2326,41.2663,41.0981,41.1233,40500.0
2013-12-16 12:00:00,48.91,48.97,48.9,48.95,21100.0,41.1149,41.1654,41.1065,41.1486,21100.0
2013-12-16 12:30:00,48.95,49.01,48.78,48.99,51000.0,41.1486,41.199,41.0057,41.1822,51000.0
2013-12-16 13:00:00,48.98,49.06,48.92,48.99,54400.0,41.1738,41.241,41.1233,41.1822,54400.0
2013-12-16 13:30:00,48.96,49.04,48.95,49.02,43300.0,41.157,41.2242,41.1486,41.2074,43300.0
2013-12-16 14:00:00,49.03,49.2,49.0,49.15,77400.0,41.2158,41.3587,41.1906,41.3167,77400.0
2013-12-16 14:30:00,49.17,49.24,49.12,49.18,25100.0,41.3335,41.3923,41.2915,41.3419,25100.0
2013-12-16 15:00:00,49.21,49.25,49.17,49.2,33000.0,41.3671,41.4008,41.3335,41.3587,33000.0
2013-12-16 15:30:00,49.19,49.2,49.02,49.05,107200.0,41.3503,41.3587,41.2074,41.2326,107200.0
2013-12-17 09:30:00,49.17,49.29,48.86,49.23,35900.0,41.3335,41.4344,41.0729,41.3839,35900.0
2013-12-17 10:00:00,49.25,49.28,49.01,49.01,28900.0,41.4008,41.426,41.199,41.199,28900.0
2013-12-17 10:30:00,49.04,49.17,48.9,48.95,40700.0,41.2242,41.3335,41.1065,41.1486,40700.0
2013-12-17 11:00:00,48.94,49.1,48.86,48.88,16800.0,41.1402,41.2747,41.0729,41.0897,16800.0
2013-12-17 11:30:00,48.93,49.12,48.89,49.07,29400.0,41.1318,41.2915,41.0981,41.2494,29400.0
2013-12-17 12:00:00,49.08,49.22,49.04,49.09,39200.0,41.2578,41.3755,41.2242,41.2663,39200.0
2013-12-17 12:30:00,49.08,49.37,49.02,49.36,29800.0,41.2578,41.5016,41.2074,41.4932,29800.0
2013-12-17 13:00:00,49.36,49.56,49.36,49.52,14400.0,41.4932,41.6613,41.4932,41.6277,14400.0
2013-12-17 13:30:00,49.51,49.53,49.26,49.34,17100.0,41.6193,41.6361,41.4092,41.4764,17100.0
2013-12-17 14:00:00,49.33,49.41,49.29,49.35,38500.0,41.468,41.5353,41.4344,41.4848,38500.0
2013-12-17 14:30:00,49.36,49.38,49.2,49.24,48500.0,41.4932,41.51,41.3587,41.3923,48500.0
2013-12-17 15:00:00,49.24,49.36,49.18,49.29,62300.0,41.3923,41.4932,41.3419,41.4344,62300.0
2013-12-17 15:30:00,49.3,49.35,49.25,49.26,71700.0,41.4428,41.4848,41.4008,41.4092,71700.0
2013-12-18 09:30:00,49.57,49.74,49.27,49.42,44000.0,41.6698,41.8127,41.4176,41.5437,44000.0
2013-12-18 10:00:00,49.44,49.57,49.29,49.53,32200.0,41.5605,41.6698,41.4344,41.6361,32200.0
2013-12-18 10:30:00,49.53,49.72,49.26,49.33,32600.0,41.6361,41.7958,41.4092,41.468,32600.0
2013-12-18 11:00:00,49.32,49.44,49.25,49.37,20200.0,41.4596,41.5605,41.4008,41.5016,20200.0
2013-12-18 11:30:00,49.38,49.41,49.07,49.17,25600.0,41.51,41.5353,41.2494,41.3335,25600.0
2013-12-18 12:00:00,49.18,49.2,49.01,49.07,31900.0,41.3419,41.3587,41.199,41.2494,31900.0
2013-12-18 12:30:00,49.08,49.32,49.03,49.16,44400.0,41.2578,41.4596,41.2158,41.3251,44400.0
2013-12-18 13:00:00,49.18,49.22,49.02,49.05,22600.0,41.3419,41.3755,41.2074,41.2326,22600.0
2013-12-18 13:30:00,49.03,49.33,48.99,49.14,29500.0,41.2158,41.468,41.1822,41.3083,29500.0
2013-12-18 14:00:00,49.09,50.16,48.8,49.89,58800.0,41.2663,42.1657,41.0225,41.9388,58800.0
2013-12-18 14:30:00,49.92,50.24,49.9,50.24,34500.0,41.964,42.233,41.9472,42.233,34500.0
2013-12-18 15:00:00,50.23,50.44,50.12,50.3,42600.0,42.2246,42.4011,42.1321,42.2834,42600.0
2013-12-18 15:30:00,50.3,50.4,50.19,50.38,145300.0,42.2834,42.3675,42.1909,42.3507,145300.0
2013-12-19 09:30:00,50.19,50.39,50.06,50.19,23100.0,42.1909,42.3591,42.0817,42.1909,23100.0
2013-12-19 10:00:00,50.24,50.34,49.65,49.91,30700.0,42.233,42.317,41.737,41.9556,30700.0
2013-12-19 10:30:00,49.97,50.05,49.84,50.05,28000.0,42.006,42.0733,41.8967,42.0733,28000.0
2013-12-19 11:00:00,50.04,50.12,49.9,49.9,24800.0,42.0648,42.1321,41.9472,41.9472,24800.0
2013-12-19 11:30:00,49.9,49.95,49.75,49.75,17900.0,41.9472,41.9892,41.8211,41.8211,17900.0
2013-12-19 12:00:00,49.79,49.87,49.64,49.85,16900.0,41.8547,41.9219,41.7286,41.9051,16900.0
2013-12-19 12:30:00,49.88,49.99,49.85,49.89,14500.0,41.9303,42.0228,41.9051,41.9388,14500.0
2013-12-19 13:00:00,49.93,49.99,49.87,49.99,16200.0,41.9724,42.0228,41.9219,42.0228,16200.0
2013-12-19 13:30:00,49.99,50.07,49.93,49.99,25000.0,42.0228,42.0901,41.9724,42.0228,25000.0
2013-12-19 14:00:00,49.99,50.0,49.9,49.94,26200.0,42.0228,42.0312,41.9472,41.9808,26200.0
2013-12-19 14:30:00,49.93,49.98,49.78,49.91,30200.0,41.9724,42.0144,41.8463,41.9556,30200.0
2013-12-19 15:00:00,49.89,49.93,49.79,49.83,47000.0,41.9388,41.9724,41.8547,41.8883,47000.0
2013-12-19 15:30:00,49.83,49.9,49.74,49.75,108400.0,41.8883,41.9472,41.8127,41.8211,108400.0
2013-12-20 09:30:00,49.6,49.89,49.57,49.72,102100.0,41.695,41.9388,41.6698,41.7958,102100.0
2013-12-20 10:00:00,49.72,49.84,49.61,49.77,25600.0,41.7958,41.8967,41.7034,41.8379,25600.0
2013-12-20 10:30:00,49.8,49.93,49.76,49.87,23100.0,41.8631,41.9724,41.8295,41.9219,23100.0
2013-12-20 11:00:00,49.87,49.94,49.78,49.8,32300.0,41.9219,41.9808,41.8463,41.8631,32300.0
2013-12-20 11:30:00,49.83,49.93,49.83,49.88,31200.0,41.8883,41.9724,41.8883,41.9303,31200.0
2013-12-20 12:00:00,49.9,49.95,49.84,49.93,27600.0,41.9472,41.9892,41.8967,41.9724,27600.0
2013-12-20 12:30:00,49.93,50.0,49.9,49.94,21700.0,41.9724,42.0312,41.9472,41.9808,21700.0
2013-12-20 13:00:00,49.92,49.97,49.81,49.92,30000.0,41.964,42.006,41.8715,41.964,30000.0
2013-12-20 13:30:00,49.89,49.93,49.82,49.89,38100.0,41.9388,41.9724,41.8799,41.9388,38100.0
2013-12-20 14:00:00,49.89,49.92,49.84,49.91,52400.0,41.9388,41.964,41.8967,41.9556,52400.0
2013-12-20 14:30:00,49.92,49.93,49.82,49.83,41200.0,41.964,41.9724,41.8799,41.8883,41200.0
2013-12-20 15:00:00,49.84,49.86,49.72,49.72,53500.0,41.8967,41.9135,41.7958,41.7958,53500.0
2013-12-20 15:30:00,49.73,49.78,49.29,49.34,355000.0,41.8043,41.8463,41.4344,41.4764,355000.0
2013-12-23 09:30:00,49.48,49.88,49.33,49.84,52000.0,41.5941,41.9303,41.468,41.8967,52000.0
2013-12-23 10:00:00,49.85,50.05,49.83,49.96,78700.0,41.9051,42.0733,41.8883,41.9976,78700.0
2013-12-23 10:30:00,49.97,49.98,49.79,49.79,35200.0,42.006,42.0144,41.8547,41.8547,35200.0
2013-12-23 11:00:00,49.81,49.98,49.79,49.98,32800.0,41.8715,42.0144,41.8547,42.0144,32800.0
2013-12-23 11:30:00,49.99,50.01,49.91,49.95,34500.0,42.0228,42.0396,41.9556,41.9892,34500.0
2013-12-23 12:00:00,49.95,50.04,49.95,49.98,40400.0,41.9892,42.0648,41.9892,42.0144,40400.0
2013-12-23 12:30:00,49.98,50.13,49.96,50.06,50600.0,42.0144,42.1405,41.9976,42.0817,50600.0
2013-12-23 13:00:00,50.08,50.1,49.97,50.04,27800.0,42.0985,42.1153,42.006,42.0648,27800.0
2013-12-23 13:30:00,50.03,50.03,49.84,49.9,34600.0,42.0564,42.0564,41.8967,41.9472,34600.0
2013-12-23 14:00:00,49.92,50.13,49.92,50.01,48000.0,41.964,42.1405,41.964,42.0396,48000.0
2013-12-23 14:30:00,50.01,50.05,49.93,50.03,46600.0,42.0396,42.0733,41.9724,42.0564,46600.0
2013-12-23 15:00:00,50.03,50.14,50.03,50.06,61100.0,42.0564,42.1489,42.0564,42.0817,61100.0
2013-12-23 15:30:00,50.06,50.13,50.01,50.03,166300.0,42.0817,42.1405,42.0396,42.0564,166300.0
2013-12-24 09:30:00,50.0,50.46,49.87,50.23,26700.0,42.0312,42.4179,41.9219,42.2246,26700.0
2013-12-24 10:00:00,50.26,50.36,50.24,50.3,34200.0,42.2498,42.3338,42.233,42.2834,34200.0
2013-12-24 10:30:00,50.3,50.4,50.23,50.39,15800.0,42.2834,42.3675,42.2246,42.3591,15800.0
2013-12-24 11:00:00,50.39,50.64,50.34,50.57,39800.0,42.3591,42.5692,42.317,42.5104,39800.0
2013-12-24 11:30:00,50.61,50.76,50.57,50.7,37100.0,42.544,42.6701,42.5104,42.6197,37100.0
2013-12-24 12:00:00,50.69,50.72,50.34,50.36,31700.0,42.6113,42.6365,42.317,42.3338,31700.0
2013-12-24 12:30:00,50.34,50.44,50.29,50.38,55500.0,42.317,42.4011,42.275,42.3507,55500.0
2013-12-26 09:30:00,49.99,50.37,49.71,49.99,138200.0,42.0228,42.3423,41.7874,42.0228,138200.0
2013-12-26 10:00:00,49.99,50.28,49.96,50.18,52700.0,42.0228,42.2666,41.9976,42.1825,52700.0
2013-12-26 10:30:00,50.18,50.18,49.91,49.99,33600.0,42.1825,42.1825,41.9556,42.0228,33600.0
2013-12-26 11:00:00,49.99,50.27,49.99,50.17,16200.0,42.0228,42.2582,42.0228,42.1741,16200.0
2013-12-26 11:30:00,50.15,50.18,49.94,49.98,24400.0,42.1573,42.1825,41.9808,42.0144,24400.0
2013-12-26 12:00:00,49.95,50.15,49.95,50.14,11700.0,41.9892,42.1573,41.9892,42.1489,11700.0
2013-12-26 12:30:00,50.15,50.22,50.05,50.08,18200.0,42.1573,42.2162,42.0733,42.0985,18200.0
2013-12-26 13:00:00,50.1,50.14,50.0,50.09,17400.0,42.1153,42.1489,42.0312,42.1069,17400.0
2013-12-26 13:30:00,50.14,50.26,50.07,50.13,22900.0,42.1489,42.2498,42.0901,42.1405,22900.0
2013-12-26 14:00:00,50.15,50.36,50.13,50.3,31700.0,42.1573,42.3338,42.1405,42.2834,31700.0
2013-12-26 14:30:00,50.3,50.35,50.08,50.12,33100.0,42.2834,42.3254,42.0985,42.1321,33100.0
2013-12-26 15:00:00,50.1,50.17,50.06,50.15,44700.0,42.1153,42.1741,42.0817,42.1573,44700.0
2013-12-26 15:30:00,50.15,50.17,49.98,50.02,83900.0,42.1573,42.1741,42.0144,42.048,83900.0
2013-12-27 09:30:00,50.28,50.39,49.96,50.15,34300.0,42.2666,42.3591,41.9976,42.1573,34300.0
2013-12-27 10:00:00,50.12,50.39,49.99,50.09,45700.0,42.1321,42.3591,42.0228,42.1069,45700.0
2013-12-27 10:30:00,50.03,50.16,49.99,50.05,17500.0,42.0564,42.1657,42.0228,42.0733,17500.0
2013-12-27 11:00:00,50.01,50.17,49.97,50.13,28900.0,42.0396,42.1741,42.006,42.1405,28900.0
2013-12-27 11:30:00,50.12,50.16,49.91,50.01,31900.0,42.1321,42.1657,41.9556,42.0396,31900.0
2013-12-27 12:00:00,50.02,50.12,49.99,50.12,20500.0,42.048,42.1321,42.0228,42.1321,20500.0
2013-12-27 12:30:00,50.1,50.14,49.96,49.96,30100.0,42.1153,42.1489,41.9976,41.9976,30100.0
2013-12-27 13:00:00,49.98,50.05,49.97,50.01,21800.0,42.0144,42.0733,42.006,42.0396,21800.0
2013-12-27 13:30:00,49.99,50.17,49.98,50.17,19100.0,42.0228,42.1741,42.0144,42.1741,19100.0
2013-12-27 14:00:00,50.13,50.14,49.99,50.02,29700.0,42.1405,42.1489,42.0228,42.048,29700.0
2013-12-27 14:30:00,50.0,50.04,49.97,50.02,36500.0,42.0312,42.0648,42.006,42.048,36500.0
2013-12-27 15:00:00,50.0,50.14,49.99,50.1,53100.0,42.0312,42.1489,42.0228,42.1153,53100.0
2013-12-27 15:30:00,50.09,50.09,49.84,49.9,131300.0,42.1069,42.1069,41.8967,41.9472,131300.0
2013-12-30 09:30:00,50.01,50.12,49.62,49.81,19400.0,42.0396,42.1321,41.7118,41.8715,19400.0
2013-12-30 10:00:00,49.81,49.96,49.74,49.78,23600.0,41.8715,41.9976,41.8127,41.8463,23600.0
2013-12-30 10:30:00,49.77,49.87,49.69,49.83,36100.0,41.8379,41.9219,41.7706,41.8883,36100.0
2013-12-30 11:00:00,49.85,50.0,49.85,49.99,30300.0,41.9051,42.0312,41.9051,42.0228,30300.0
2013-12-30 11:30:00,49.99,50.05,49.87,49.94,38500.0,42.0228,42.0733,41.9219,41.9808,38500.0
2013-12-30 12:00:00,49.95,50.03,49.94,49.96,24900.0,41.9892,42.0564,41.9808,41.9976,24900.0
2013-12-30 12:30:00,49.98,50.0,49.94,50.0,21900.0,42.0144,42.0312,41.9808,42.0312,21900.0
2013-12-30 13:00:00,50.0,50.14,49.98,50.11,23600.0,42.0312,42.1489,42.0144,42.1237,23600.0
2013-12-30 13:30:00,50.13,50.15,49.98,50.09,37000.0,42.1405,42.1573,42.0144,42.1069,37000.0
2013-12-30 14:00:00,50.11,50.12,49.98,50.04,38700.0,42.1237,42.1321,42.0144,42.0648,38700.0
2013-12-30 14:30:00,50.04,50.04,49.98,50.04,44900.0,42.0648,42.0648,42.0144,42.0648,44900.0
2013-12-30 15:00:00,50.04,50.36,50.03,50.34,102900.0,42.0648,42.3338,42.0564,42.317,102900.0
2013-12-30 15:30:00,50.33,50.33,49.99,50.08,128000.0,42.3086,42.3086,42.0228,42.0985,128000.0
2013-12-31 09:30:00,50.29,50.57,50.06,50.57,14000.0,42.275,42.5104,42.0817,42.5104,14000.0
2013-12-31 10:00:00,50.61,50.64,50.28,50.29,26000.0,42.544,42.5692,42.2666,42.275,26000.0
2013-12-31 10:30:00,50.29,50.49,50.29,50.49,17100.0,42.275,42.4431,42.275,42.4431,17100.0
2013-12-31 11:00:00,50.52,50.55,50.36,50.53,26100.0,42.4683,42.4936,42.3338,42.4768,26100.0
2013-12-31 11:30:00,50.53,50.57,50.47,50.53,9100.0,42.4768,42.5104,42.4263,42.4768,9100.0
2013-12-31 12:00:00,50.53,50.54,50.44,50.47,13700.0,42.4768,42.4852,42.4011,42.4263,13700.0
2013-12-31 12:30:00,50.45,50.55,50.44,50.55,15900.0,42.4095,42.4936,42.4011,42.4936,15900.0
2013-12-31 13:00:00,50.52,50.55,50.46,50.55,25700.0,42.4683,42.4936,42.4179,42.4936,25700.0
2013-12-31 13:30:00,50.57,50.57,50.47,50.49,13300.0,42.5104,42.5104,42.4263,42.4431,13300.0
2013-12-31 14:00:00,50.52,50.58,50.48,50.53,17000.0,42.4683,42.5188,42.4347,42.4768,17000.0
2013-12-31 14:30:00,50.53,50.54,50.44,50.49,17000.0,42.4768,42.4852,42.4011,42.4431,17000.0
2013-12-31 15:00:00,50.49,50.6,50.47,50.52,25500.0,42.4431,42.5356,42.4263,42.4683,25500.0
2013-12-31 15:30:00,50.52,50.55,50.33,50.37,111400.0,42.4683,42.4936,42.3086,42.3423,111400.0
2014-01-02 09:30:00,50.26,50.34,49.72,50.02,34000.0,42.2498,42.317,41.7958,42.048,34000.0
2014-01-02 10:00:00,50.0,50.25,49.89,50.19,17100.0,42.0312,42.2414,41.9388,42.1909,17100.0
2014-01-02 10:30:00,50.2,50.28,50.06,50.14,16600.0,42.1993,42.2666,42.0817,42.1489,16600.0
2014-01-02 11:00:00,50.15,50.31,50.09,50.27,41700.0,42.1573,42.2918,42.1069,42.2582,41700.0
2014-01-02 11:30:00,50.29,50.29,49.63,49.63,31700.0,42.275,42.275,41.7202,41.7202,31700.0
2014-01-02 12:00:00,49.6,49.75,49.56,49.63,34500.0,41.695,41.8211,41.6613,41.7202,34500.0
2014-01-02 12:30:00,49.64,49.66,49.39,49.64,27700.0,41.7286,41.7454,41.5184,41.7286,27700.0
2014-01-02 13:00:00,49.69,49.69,49.49,49.65,15400.0,41.7706,41.7706,41.6025,41.737,15400.0
2014-01-02 13:30:00,49.67,49.83,49.5,49.81,21700.0,41.7538,41.8883,41.6109,41.8715,21700.0
2014-01-02 14:00:00,49.81,49.93,49.7,49.71,31700.0,41.8715,41.9724,41.779,41.7874,31700.0
2014-01-02 14:30:00,49.71,49.75,49.59,49.61,47100.0,41.7874,41.8211,41.6866,41.7034,47100.0
2014-01-02 15:00:00,49.62,49.75,49.58,49.7,61300.0,41.7118,41.8211,41.6782,41.779,61300.0
2014-01-02 15:30:00,49.7,49.74,49.46,49.47,211300.0,41.779,41.8127,41.5773,41.5857,211300.0
2014-01-03 09:30:00,49.43,49.73,49.31,49.52,46900.0,41.5521,41.8043,41.4512,41.6277,46900.0
2014-01-03 10:00:00,49.53,49.76,49.37,49.76,29200.0,41.6361,41.8295,41.5016,41.8295,29200.0
2014-01-03 10:30:00,49.76,49.83,49.67,49.71,35600.0,41.8295,41.8883,41.7538,41.7874,35600.0
2014-01-03 11:00:00,49.7,49.74,49.45,49.48,25600.0,41.779,41.8127,41.5689,41.5941,25600.0
2014-01-03 11:30:00,49.48,49.52,49.22,49.25,25200.0,41.5941,41.6277,41.3755,41.4008,25200.0
2014-01-03 12:00:00,49.25,49.48,49.15,49.48,34500.0,41.4008,41.5941,41.3167,41.5941,34500.0
2014-01-03 12:30:00,49.49,49.59,49.46,49.53,17900.0,41.6025,41.6866,41.5773,41.6361,17900.0
2014-01-03 13:00:00,49.55,49.61,49.54,49.58,14500.0,41.6529,41.7034,41.6445,41.6782,14500.0
2014-01-03 13:30:00,49.59,49.59,49.46,49.51,17100.0,41.6866,41.6866,41.5773,41.6193,17100.0
2014-01-03 14:00:00,49.52,49.57,49.44,49.52,22900.0,41.6277,41.6698,41.5605,41.6277,22900.0
2014-01-03 14:30:00,49.53,49.77,49.53,49.77,21400.0,41.6361,41.8379,41.6361,41.8379,21400.0
2014-01-03 15:00:00,49.77,49.92,49.77,49.87,36700.0,41.8379,41.964,41.8379,41.9219,36700.0
2014-01-03 15:30:00,49.86,49.96,49.74,49.8,93100.0,41.9135,41.9976,41.8127,41.8631,93100.0
2014-01-06 09:30:00,50.01,50.07,49.5,49.68,21800.0,42.0396,42.0901,41.6109,41.7622,21800.0
2014-01-06 10:00:00,49.69,50.05,49.51,49.81,64700.0,41.7706,42.0733,41.6193,41.8715,64700.0
2014-01-06 10:30:00,49.81,49.89,49.61,49.61,21200.0,41.8715,41.9388,41.7034,41.7034,21200.0
2014-01-06 11:00:00,49.6,49.66,49.25,49.29,11300.0,41.695,41.7454,41.4008,41.4344,11300.0
2014-01-06 11:30:00,49.34,49.38,49.21,49.3,12500.0,41.4764,41.51,41.3671,41.4428,12500.0
2014-01-06 12:00:00,49.28,49.31,49.18,49.23,11600.0,41.426,41.4512,41.3419,41.3839,11600.0
2014-01-06 12:30:00,49.18,49.18,49.08,49.1,19800.0,41.3419,41.3419,41.2578,41.2747,19800.0
2014-01-06 13:00:00,49.1,49.1,48.95,49.01,16700.0,41.2747,41.2747,41.1486,41.199,16700.0
2014-01-06 13:30:00,49.01,49.33,48.93,49.26,22700.0,41.199,41.468,41.1318,41.4092,22700.0
2014-01-06 14:00:00,49.23,49.29,49.15,49.22,15500.0,41.3839,41.4344,41.3167,41.3755,15500.0
2014-01-06 14:30:00,49.22,49.27,49.19,49.25,22900.0,41.3755,41.4176,41.3503,41.4008,22900.0
2014-01-06 15:00:00,49.25,49.25,49.06,49.1,29500.0,41.4008,41.4008,41.241,41.2747,29500.0
2014-01-06 15:30:00,49.11,49.11,48.97,48.99,53300.0,41.2831,41.2831,41.1654,41.1822,53300.0
2014-01-07 09:30:00,49.09,49.33,49.02,49.31,68900.0,41.2663,41.468,41.2074,41.4512,68900.0
2014-01-07 10:00:00,49.31,49.57,49.3,49.47,38800.0,41.4512,41.6698,41.4428,41.5857,38800.0
2014-01-07 10:30:00,49.49,49.72,49.25,49.3,24700.0,41.6025,41.7958,41.4008,41.4428,24700.0
2014-01-07 11:00:00,49.3,49.52,49.16,49.52,35100.0,41.4428,41.6277,41.3251,41.6277,35100.0
2014-01-07 11:30:00,49.52,49.87,49.47,49.68,16700.0,41.6277,41.9219,41.5857,41.7622,16700.0
2014-01-07 12:00:00,49.71,49.73,49.54,49.72,16600.0,41.7874,41.8043,41.6445,41.7958,16600.0
2014-01-07 12:30:00,49.72,49.92,49.72,49.91,24200.0,41.7958,41.964,41.7958,41.9556,24200.0
2014-01-07 13:00:00,49.91,49.92,49.75,49.78,37100.0,41.9556,41.964,41.8211,41.8463,37100.0
2014-01-07 13:30:00,49.78,49.87,49.72,49.72,21200.0,41.8463,41.9219,41.7958,41.7958,21200.0
2014-01-07 14:00:00,49.7,49.83,49.62,49.74,37900.0,41.779,41.8883,41.7118,41.8127,37900.0
2014-01-07 14:30:00,49.8,49.88,49.73,49.86,13900.0,41.8631,41.9303,41.8043,41.9135,13900.0
2014-01-07 15:00:00,49.87,49.97,49.87,49.96,29300.0,41.9219,42.006,41.9219,41.9976,29300.0
2014-01-07 15:30:00,49.96,50.07,49.91,49.93,84900.0,41.9976,42.0901,41.9556,41.9724,84900.0
2014-01-08 09:30:00,49.87,50.17,49.6,49.79,35200.0,41.9219,42.1741,41.695,41.8547,35200.0
2014-01-08 10:00:00,49.71,50.24,49.6,50.08,20100.0,41.7874,42.233,41.695,42.0985,20100.0
2014-01-08 10:30:00,50.07,50.37,50.07,50.25,23800.0,42.0901,42.3423,42.0901,42.2414,23800.0
2014-01-08 11:00:00,50.25,50.32,50.1,50.14,14100.0,42.2414,42.3002,42.1153,42.1489,14100.0
2014-01-08 11:30:00,50.14,50.42,50.14,50.35,27800.0,42.1489,42.3843,42.1489,42.3254,27800.0
2014-01-08 12:00:00,50.33,50.41,50.29,50.32,27600.0,42.3086,42.3759,42.275,42.3002,27600.0
2014-01-08 12:30:00,50.31,50.35,50.23,50.35,10800.0,42.2918,42.3254,42.2246,42.3254,10800.0
2014-01-08 13:00:00,50.37,50.39,50.29,50.33,11900.0,42.3423,42.3591,42.275,42.3086,11900.0
2014-01-08 13:30:00,50.34,50.49,50.33,50.33,23500.0,42.317,42.4431,42.3086,42.3086,23500.0
2014-01-08 14:00:00,50.32,50.43,50.1,50.28,23400.0,42.3002,42.3927,42.1153,42.2666,23400.0
2014-01-08 14:30:00,50.24,50.41,50.22,50.32,20200.0,42.233,42.3759,42.2162,42.3002,20200.0
2014-01-08 15:00:00,50.32,50.32,49.98,50.0,33200.0,42.3002,42.3002,42.0144,42.0312,33200.0
2014-01-08 15:30:00,50.0,50.27,49.99,50.26,59000.0,42.0312,42.2582,42.0228,42.2498,59000.0
2014-01-09 09:30:00,50.42,50.44,50.1,50.24,13100.0,42.3843,42.4011,42.1153,42.233,13100.0
2014-01-09 10:00:00,50.32,50.32,49.95,50.17,23500.0,42.3002,42.3002,41.9892,42.1741,23500.0
2014-01-09 10:30:00,50.17,50.18,49.64,49.76,36500.0,42.1741,42.1825,41.7286,41.8295,36500.0
2014-01-09 11:00:00,49.79,49.81,49.57,49.7,20500.0,41.8547,41.8715,41.6698,41.779,20500.0
2014-01-09 11:30:00,49.69,49.88,49.65,49.85,21500.0,41.7706,41.9303,41.737,41.9051,21500.0
2014-01-09 12:00:00,49.87,50.1,49.8,50.1,16800.0,41.9219,42.1153,41.8631,42.1153,16800.0
2014-01-09 12:30:00,50.12,50.32,50.12,50.31,14700.0,42.1321,42.3002,42.1321,42.2918,14700.0
2014-01-09 13:00:00,50.32,50.44,50.26,50.42,25800.0,42.3002,42.4011,42.2498,42.3843,25800.0
2014-01-09 13:30:00,50.42,50.53,50.29,50.49,51100.0,42.3843,42.4768,42.275,42.4431,51100.0
2014-01-09 14:00:00,50.48,50.62,50.43,50.62,46200.0,42.4347,42.5524,42.3927,42.5524,46200.0
2014-01-09 14:30:00,50.6,50.77,50.59,50.73,51300.0,42.5356,42.6785,42.5272,42.6449,51300.0
2014-01-09 15:00:00,50.74,50.91,50.72,50.86,49100.0,42.6533,42.7962,42.6365,42.7542,49100.0
2014-01-09 15:30:00,50.86,51.0,50.82,50.98,127700.0,42.7542,42.8718,42.7205,42.855,127700.0
2014-01-10 09:30:00,51.0,51.68,50.95,51.5,65500.0,42.8718,43.4435,42.8298,43.2922,65500.0
2014-01-10 10:00:00,51.53,51.91,51.38,51.85,104500.0,43.3174,43.6368,43.1913,43.5864,104500.0
2014-01-10 10:30:00,51.81,52.05,51.81,51.87,72200.0,43.5528,43.7545,43.5528,43.6032,72200.0
2014-01-10 11:00:00,51.87,52.22,51.82,52.08,76200.0,43.6032,43.8974,43.5612,43.7797,76200.0
2014-01-10 11:30:00,52.08,52.21,51.99,52.2,40400.0,43.7797,43.889,43.7041,43.8806,40400.0
2014-01-10 12:00:00,52.2,52.32,52.14,52.23,38900.0,43.8806,43.9815,43.8302,43.9058,38900.0
2014-01-10 12:30:00,52.24,52.35,52.11,52.18,24300.0,43.9142,44.0067,43.8049,43.8638,24300.0
2014-01-10 13:00:00,52.18,52.31,52.12,52.26,32000.0,43.8638,43.9731,43.8133,43.931,32000.0
2014-01-10 13:30:00,52.28,52.35,52.2,52.2,34200.0,43.9478,44.0067,43.8806,43.8806,34200.0
2014-01-10 14:00:00,52.22,52.47,52.22,52.44,117400.0,43.8974,44.1076,43.8974,44.0823,117400.0
2014-01-10 14:30:00,52.44,52.48,52.18,52.18,90100.0,44.0823,44.116,43.8638,43.8638,90100.0
2014-01-10 15:00:00,52.18,52.42,52.18,52.39,104700.0,43.8638,44.0655,43.8638,44.0403,104700.0
2014-01-10 15:30:00,52.39,52.77,52.39,52.76,280400.0,44.0403,44.3598,44.0403,44.3513,280400.0
2014-01-13 09:30:00,52.75,53.0,52.57,52.63,58400.0,44.3429,44.5531,44.1916,44.2421,58400.0
2014-01-13 10:00:00,52.69,52.94,52.54,52.71,45100.0,44.2925,44.5027,44.1664,44.3093,45100.0
2014-01-13 10:30:00,52.75,52.77,52.42,52.44,31600.0,44.3429,44.3598,44.0655,44.0823,31600.0
2014-01-13 11:00:00,52.45,52.56,52.41,52.45,36600.0,44.0908,44.1832,44.0571,44.0908,36600.0
2014-01-13 11:30:00,52.45,52.62,52.37,52.37,55400.0,44.0908,44.2337,44.0235,44.0235,55400.0
2014-01-13 12:00:00,52.4,52.44,52.21,52.31,31100.0,44.0487,44.0823,43.889,43.9731,31100.0
2014-01-13 12:30:00,52.27,52.41,52.12,52.12,45000.0,43.9394,44.0571,43.8133,43.8133,45000.0
2014-01-13 13:00:00,52.1,52.44,52.01,52.42,46800.0,43.7965,44.0823,43.7209,44.0655,46800.0
2014-01-13 13:30:00,52.39,52.39,52.2,52.26,52900.0,44.0403,44.0403,43.8806,43.931,52900.0
2014-01-13 14:00:00,52.26,52.31,52.05,52.1,72600.0,43.931,43.9731,43.7545,43.7965,72600.0
2014-01-13 14:30:00,52.1,52.15,51.94,51.99,62000.0,43.7965,43.8386,43.662,43.7041,62000.0
2014-01-13 15:00:00,51.98,51.98,51.68,51.85,95600.0,43.6957,43.6957,43.4435,43.5864,95600.0
2014-01-13 15:30:00,51.85,51.96,51.7,51.93,173500.0,43.5864,43.6788,43.4603,43.6536,173500.0
2014-01-14 09:30:00,52.1,52.4,51.93,52.16,17600.0,43.7965,44.0487,43.6536,43.847,17600.0
2014-01-14 10:00:00,52.13,52.4,52.05,52.38,46200.0,43.8218,44.0487,43.7545,44.0319,46200.0
2014-01-14 10:30:00,52.4,52.7,52.39,52.65,60400.0,44.0487,44.3009,44.0403,44.2589,60400.0
2014-01-14 11:00:00,52.62,52.99,52.6,52.88,58900.0,44.2337,44.5447,44.2168,44.4522,58900.0
2014-01-14 11:30:00,52.88,53.12,52.88,53.07,62800.0,44.4522,44.654,44.4522,44.6119,62800.0
2014-01-14 12:00:00,53.07,53.31,52.9,53.28,57400.0,44.6119,44.8137,44.469,44.7885,57400.0
2014-01-14 12:30:00,53.31,53.39,53.1,53.26,61700.0,44.8137,44.8809,44.6372,44.7717,61700.0
2014-01-14 13:00:00,53.26,53.4,53.23,53.27,28400.0,44.7717,44.8893,44.7464,44.7801,28400.0
2014-01-14 13:30:00,53.24,53.39,53.2,53.37,48900.0,44.7548,44.8809,44.7212,44.8641,48900.0
2014-01-14 14:00:00,53.36,53.38,53.18,53.31,50700.0,44.8557,44.8725,44.7044,44.8137,50700.0
2014-01-14 14:30:00,53.28,53.55,53.28,53.43,51200.0,44.7885,45.0154,44.7885,44.9146,51200.0
2014-01-14 15:00:00,53.45,53.55,53.4,53.53,61000.0,44.9314,45.0154,44.8893,44.9986,61000.0
2014-01-14 15:30:00,53.53,53.61,53.48,53.54,180500.0,44.9986,45.0659,44.9566,45.007,180500.0
2014-01-15 09:30:00,53.87,54.19,53.41,54.02,66900.0,45.2844,45.5534,44.8978,45.4105,66900.0
2014-01-15 10:00:00,54.0,54.12,53.31,53.52,72400.0,45.3937,45.4946,44.8137,44.9902,72400.0
2014-01-15 10:30:00,53.52,53.7,53.31,53.35,29600.0,44.9902,45.1415,44.8137,44.8473,29600.0
2014-01-15 11:00:00,53.33,53.66,53.32,53.58,27000.0,44.8305,45.1079,44.8221,45.0407,27000.0
2014-01-15 11:30:00,53.58,53.84,53.56,53.76,59900.0,45.0407,45.2592,45.0238,45.192,59900.0
2014-01-15 12:00:00,53.73,53.84,53.51,53.59,21300.0,45.1668,45.2592,44.9818,45.0491,21300.0
2014-01-15 12:30:00,53.65,53.65,53.47,53.56,28600.0,45.0995,45.0995,44.9482,45.0238,28600.0
2014-01-15 13:00:00,53.58,53.74,53.52,53.58,18700.0,45.0407,45.1752,44.9902,45.0407,18700.0
2014-01-15 13:30:00,53.64,53.93,53.58,53.8,35300.0,45.0911,45.3349,45.0407,45.2256,35300.0
2014-01-15 14:00:00,53.83,54.2,53.83,54.1,62100.0,45.2508,45.5618,45.2508,45.4778,62100.0
2014-01-15 14:30:00,54.09,54.24,54.03,54.14,55400.0,45.4694,45.5955,45.4189,45.5114,55400.0
2014-01-15 15:00:00,54.11,54.25,53.91,53.96,77500.0,45.4862,45.6039,45.3181,45.3601,77500.0
2014-01-15 15:30:00,53.98,54.12,53.92,54.1,128100.0,45.3769,45.4946,45.3265,45.4778,128100.0
2014-01-16 09:30:00,54.11,54.17,53.74,54.0,90400.0,45.4862,45.5366,45.1752,45.3937,90400.0
2014-01-16 10:00:00,54.01,54.1,53.72,54.07,78300.0,45.4021,45.4778,45.1583,45.4526,78300.0
2014-01-16 10:30:00,54.09,54.11,53.87,54.01,32600.0,45.4694,45.4862,45.2844,45.4021,32600.0
2014-01-16 11:00:00,53.99,54.06,53.87,54.0,32000.0,45.3853,45.4442,45.2844,45.3937,32000.0
2014-01-16 11:30:00,54.02,54.22,54.02,54.22,38200.0,45.4105,45.5787,45.4105,45.5787,38200.0
2014-01-16 12:00:00,54.2,54.33,54.14,54.33,68500.0,45.5618,45.6711,45.5114,45.6711,68500.0
2014-01-16 12:30:00,54.32,54.36,54.08,54.09,32500.0,45.6627,45.6963,45.461,45.4694,32500.0
2014-01-16 13:00:00,54.06,54.4,54.0,54.39,21400.0,45.4442,45.73,45.3937,45.7216,21400.0
2014-01-16 13:30:00,54.38,54.47,54.16,54.18,54900.0,45.7132,45.7888,45.5282,45.545,54900.0
2014-01-16 14:00:00,54.19,54.33,54.19,54.27,41800.0,45.5534,45.6711,45.5534,45.6207,41800.0
2014-01-16 14:30:00,54.27,54.32,54.19,54.19,40900.0,45.6207,45.6627,45.5534,45.5534,40900.0
2014-01-16 15:00:00,54.19,54.3,54.13,54.28,56100.0,45.5534,45.6459,45.503,45.6291,56100.0
2014-01-16 15:30:00,54.27,54.38,54.23,54.35,134500.0,45.6207,45.7132,45.5871,45.6879,134500.0
2014-01-17 09:30:00,54.28,54.38,53.84,53.93,23500.0,45.6291,45.7132,45.2592,45.3349,23500.0
2014-01-17 10:00:00,53.97,54.02,53.81,53.98,30800.0,45.3685,45.4105,45.234,45.3769,30800.0
2014-01-17 10:30:00,53.92,53.94,53.76,53.81,16000.0,45.3265,45.3433,45.192,45.234,16000.0
2014-01-17 11:00:00,53.83,53.88,53.76,53.86,13200.0,45.2508,45.2928,45.192,45.276,13200.0
2014-01-17 11:30:00,53.87,53.96,53.79,53.86,14000.0,45.2844,45.3601,45.2172,45.276,14000.0
2014-01-17 12:00:00,53.86,54.06,53.84,53.96,19500.0,45.276,45.4442,45.2592,45.3601,19500.0
2014-01-17 12:30:00,53.97,54.0,53.91,53.92,10100.0,45.3685,45.3937,45.3181,45.3265,10100.0
2014-01-17 13:00:00,53.91,54.01,53.82,53.95,10500.0,45.3181,45.4021,45.2424,45.3517,10500.0
2014-01-17 13:30:00,53.97,54.08,53.92,54.08,11800.0,45.3685,45.461,45.3265,45.461,11800.0
2014-01-17 14:00:00,54.08,54.1,53.99,54.04,7200.0,45.461,45.4778,45.3853,45.4273,7200.0
2014-01-17 14:30:00,54.04,54.04,53.92,53.92,21100.0,45.4273,45.4273,45.3265,45.3265,21100.0
2014-01-17 15:00:00,53.95,53.96,53.79,53.79,16400.0,45.3517,45.3601,45.2172,45.2172,16400.0
2014-01-17 15:30:00,53.77,53.85,53.67,53.82,52900.0,45.2004,45.2676,45.1163,45.2424,52900.0
2014-01-21 09:30:00,54.57,54.72,54.31,54.56,108400.0,45.8729,45.999,45.6543,45.8645,108400.0
2014-01-21 10:00:00,54.59,54.77,54.42,54.45,73800.0,45.8897,46.041,45.7468,45.772,73800.0
2014-01-21 10:30:00,54.48,54.48,54.2,54.27,28500.0,45.7972,45.7972,45.5618,45.6207,28500.0
2014-01-21 11:00:00,54.25,54.26,54.0,54.14,14700.0,45.6039,45.6123,45.3937,45.5114,14700.0
2014-01-21 11:30:00,54.12,54.16,53.98,54.07,17400.0,45.4946,45.5282,45.3769,45.4526,17400.0
2014-01-21 12:00:00,54.09,54.35,53.96,54.27,13800.0,45.4694,45.6879,45.3601,45.6207,13800.0
2014-01-21 12:30:00,54.26,54.37,54.18,54.2,15900.0,45.6123,45.7048,45.545,45.5618,15900.0
2014-01-21 13:00:00,54.2,54.29,54.2,54.24,9000.0,45.5618,45.6375,45.5618,45.5955,9000.0
2014-01-21 13:30:00,54.24,54.32,54.16,54.27,29400.0,45.5955,45.6627,45.5282,45.6207,29400.0
2014-01-21 14:00:00,54.27,54.31,54.18,54.21,17100.0,45.6207,45.6543,45.545,45.5703,17100.0
2014-01-21 14:30:00,54.21,54.35,54.2,54.2,25800.0,45.5703,45.6879,45.5618,45.5618,25800.0
2014-01-21 15:00:00,54.2,54.36,54.2,54.31,34000.0,45.5618,45.6963,45.5618,45.6543,34000.0
2014-01-21 15:30:00,54.31,54.46,54.31,54.46,57500.0,45.6543,45.7804,45.6543,45.7804,57500.0
2014-01-22 09:30:00,54.23,54.48,53.81,53.84,37700.0,45.5871,45.7972,45.234,45.2592,37700.0
2014-01-22 10:00:00,53.89,53.96,53.63,53.74,60300.0,45.3013,45.3601,45.0827,45.1752,60300.0
2014-01-22 10:30:00,53.73,53.73,53.33,53.56,43300.0,45.1668,45.1668,44.8305,45.0238,43300.0
2014-01-22 11:00:00,53.56,53.91,53.55,53.76,36300.0,45.0238,45.3181,45.0154,45.192,36300.0
2014-01-22 11:30:00,53.78,53.81,53.6,53.62,41600.0,45.2088,45.234,45.0575,45.0743,41600.0
2014-01-22 12:00:00,53.6,53.77,53.55,53.7,21000.0,45.0575,45.2004,45.0154,45.1415,21000.0
2014-01-22 12:30:00,53.7,53.84,53.68,53.78,28800.0,45.1415,45.2592,45.1247,45.2088,28800.0
2014-01-22 13:00:00,53.79,53.94,53.77,53.93,14100.0,45.2172,45.3433,45.2004,45.3349,14100.0
2014-01-22 13:30:00,53.9,53.91,53.64,53.71,24500.0,45.3097,45.3181,45.0911,45.1499,24500.0
2014-01-22 14:00:00,53.72,53.88,53.72,53.87,34500.0,45.1583,45.2928,45.1583,45.2844,34500.0
2014-01-22 14:30:00,53.86,53.98,53.8,53.98,26400.0,45.276,45.3769,45.2256,45.3769,26400.0
2014-01-22 15:00:00,53.97,54.19,53.97,54.13,19200.0,45.3685,45.5534,45.3685,45.503,19200.0
2014-01-22 15:30:00,54.14,54.22,54.1,54.21,81300.0,45.5114,45.5787,45.4778,45.5703,81300.0
2014-01-23 09:30:00,53.95,53.97,53.39,53.39,28600.0,45.3517,45.3685,44.8809,44.8809,28600.0
2014-01-23 10:00:00,53.41,53.86,53.34,53.85,50200.0,44.8978,45.276,44.8389,45.2676,50200.0
2014-01-23 10:30:00,53.82,54.05,53.67,53.73,38500.0,45.2424,45.4358,45.1163,45.1668,38500.0
2014-01-23 11:00:00,53.72,53.85,53.58,53.72,12400.0,45.1583,45.2676,45.0407,45.1583,12400.0
2014-01-23 11:30:00,53.73,53.76,53.57,53.59,39000.0,45.1668,45.192,45.0323,45.0491,39000.0
2014-01-23 12:00:00,53.61,53.62,53.36,53.47,40300.0,45.0659,45.0743,44.8557,44.9482,40300.0
2014-01-23 12:30:00,53.43,53.62,53.38,53.5,19800.0,44.9146,45.0743,44.8725,44.9734,19800.0
2014-01-23 13:00:00,53.48,53.52,53.37,53.45,19200.0,44.9566,44.9902,44.8641,44.9314,19200.0
2014-01-23 13:30:00,53.44,53.56,53.36,53.36,19800.0,44.923,45.0238,44.8557,44.8557,19800.0
2014-01-23 14:00:00,53.38,53.55,53.36,53.44,24300.0,44.8725,45.0154,44.8557,44.923,24300.0
2014-01-23 14:30:00,53.43,53.63,53.43,53.61,19800.0,44.9146,45.0827,44.9146,45.0659,19800.0
2014-01-23 15:00:00,53.61,53.62,53.54,53.6,26400.0,45.0659,45.0743,45.007,45.0575,26400.0
2014-01-23 15:30:00,53.6,53.79,53.56,53.77,87400.0,45.0575,45.2172,45.0238,45.2004,87400.0
2014-01-24 09:30:00,53.27,53.38,52.03,52.12,30400.0,44.7801,44.8725,43.7377,43.8133,30400.0
2014-01-24 10:00:00,52.09,52.09,51.48,51.54,43400.0,43.7881,43.7881,43.2753,43.3258,43400.0
2014-01-24 10:30:00,51.55,51.56,51.28,51.3,29300.0,43.3342,43.3426,43.1072,43.124,29300.0
2014-01-24 11:00:00,51.3,51.32,50.96,50.96,22700.0,43.124,43.1408,42.8382,42.8382,22700.0
2014-01-24 11:30:00,50.94,51.13,50.75,51.13,16900.0,42.8214,42.9811,42.6617,42.9811,16900.0
2014-01-24 12:00:00,51.11,51.34,51.03,51.33,38900.0,42.9643,43.1577,42.8971,43.1493,38900.0
2014-01-24 12:30:00,51.31,51.35,51.13,51.19,22000.0,43.1324,43.1661,42.9811,43.0316,22000.0
2014-01-24 13:00:00,51.18,51.2,50.95,50.95,16900.0,43.0232,43.04,42.8298,42.8298,16900.0
2014-01-24 13:30:00,50.95,51.03,50.82,50.82,62000.0,42.8298,42.8971,42.7205,42.7205,62000.0
2014-01-24 14:00:00,50.82,50.83,50.72,50.78,31000.0,42.7205,42.7289,42.6365,42.6869,31000.0
2014-01-24 14:30:00,50.77,50.81,50.74,50.77,27600.0,42.6785,42.7121,42.6533,42.6785,27600.0
2014-01-24 15:00:00,50.77,50.9,50.75,50.82,30400.0,42.6785,42.7878,42.6617,42.7205,30400.0
2014-01-24 15:30:00,50.82,50.98,50.79,50.95,108800.0,42.7205,42.855,42.6953,42.8298,108800.0
2014-01-27 09:30:00,50.9,51.36,50.78,51.19,75200.0,42.7878,43.1745,42.6869,43.0316,75200.0
2014-01-27 10:00:00,51.19,51.32,50.49,50.52,37600.0,43.0316,43.1408,42.4431,42.4683,37600.0
2014-01-27 10:30:00,50.52,50.84,50.22,50.6,33800.0,42.4683,42.7373,42.2162,42.5356,33800.0
2014-01-27 11:00:00,50.69,50.82,50.49,50.65,14200.0,42.6113,42.7205,42.4431,42.5776,14200.0
2014-01-27 11:30:00,50.62,50.66,50.27,50.32,18200.0,42.5524,42.586,42.2582,42.3002,18200.0
2014-01-27 12:00:00,50.31,50.31,49.88,50.14,30700.0,42.2918,42.2918,41.9303,42.1489,30700.0
2014-01-27 12:30:00,50.1,50.32,49.92,50.08,24700.0,42.1153,42.3002,41.964,42.0985,24700.0
2014-01-27 13:00:00,50.12,50.66,50.09,50.55,29200.0,42.1321,42.586,42.1069,42.4936,29200.0
2014-01-27 13:30:00,50.57,51.24,50.53,50.98,54000.0,42.5104,43.0736,42.4768,42.855,54000.0
2014-01-27 14:00:00,50.99,51.5,50.99,51.43,61000.0,42.8634,43.2922,42.8634,43.2333,61000.0
2014-01-27 14:30:00,51.43,52.04,51.43,52.03,79700.0,43.2333,43.7461,43.2333,43.7377,79700.0
2014-01-27 15:00:00,52.01,52.07,51.8,51.83,73800.0,43.7209,43.7713,43.5443,43.5696,73800.0
2014-01-27 15:30:00,51.82,51.88,51.41,51.45,210400.0,43.5612,43.6116,43.2165,43.2501,210400.0
2014-01-28 09:30:00,55.0,58.0,54.75,57.54,471000.0,46.2343,48.7562,46.0242,48.3695,471000.0
2014-01-28 10:00:00,57.54,58.5,57.34,57.63,286100.0,48.3695,49.1765,48.2014,48.4452,286100.0
2014-01-28 10:30:00,57.62,57.67,57.0,57.2,158600.0,48.4368,48.4788,47.9156,48.0837,158600.0
2014-01-28 11:00:00,57.18,57.48,56.9,56.95,111300.0,48.0669,48.3191,47.8315,47.8736,111300.0
2014-01-28 11:30:00,56.95,57.13,56.38,56.48,102600.0,47.8736,48.0249,47.3944,47.4785,102600.0
2014-01-28 12:00:00,56.49,56.73,55.75,56.16,70700.0,47.4869,47.6886,46.8648,47.2095,70700.0
2014-01-28 12:30:00,56.2,56.24,55.8,56.0,101700.0,47.2431,47.2767,46.9068,47.075,101700.0
2014-01-28 13:00:00,56.0,56.01,55.66,55.78,46100.0,47.075,47.0834,46.7892,46.89,46100.0
2014-01-28 13:30:00,55.82,56.01,55.41,55.58,133300.0,46.9237,47.0834,46.579,46.7219,133300.0
2014-01-28 14:00:00,55.58,55.64,55.21,55.4,140900.0,46.7219,46.7723,46.4109,46.5706,140900.0
2014-01-28 14:30:00,55.38,55.82,55.3,55.65,154700.0,46.5538,46.9237,46.4865,46.7808,154700.0
2014-01-28 15:00:00,55.66,55.7,55.46,55.56,135300.0,46.7892,46.8228,46.621,46.7051,135300.0
2014-01-28 15:30:00,55.57,55.59,55.33,55.53,341300.0,46.7135,46.7303,46.5118,46.6799,341300.0
2014-01-29 09:30:00,55.36,55.36,54.36,54.56,149400.0,46.537,46.537,45.6963,45.8645,149400.0
2014-01-29 10:00:00,54.57,54.66,54.04,54.13,230400.0,45.8729,45.9485,45.4273,45.503,230400.0
2014-01-29 10:30:00,54.15,54.3,54.04,54.16,80600.0,45.5198,45.6459,45.4273,45.5282,80600.0
2014-01-29 11:00:00,54.2,54.79,54.15,54.79,65600.0,45.5618,46.0578,45.5198,46.0578,65600.0
2014-01-29 11:30:00,54.77,54.94,54.66,54.9,70100.0,46.041,46.1839,45.9485,46.1503,70100.0
2014-01-29 12:00:00,54.89,54.95,54.78,54.83,51000.0,46.1419,46.1923,46.0494,46.0914,51000.0
2014-01-29 12:30:00,54.82,54.94,54.68,54.68,62200.0,46.083,46.1839,45.9653,45.9653,62200.0
2014-01-29 13:00:00,54.65,54.82,54.52,54.72,64800.0,45.9401,46.083,45.8308,45.999,64800.0
2014-01-29 13:30:00,54.71,54.77,54.49,54.5,70200.0,45.9906,46.041,45.8056,45.814,70200.0
2014-01-29 14:00:00,54.49,54.6,54.03,54.35,129100.0,45.8056,45.8981,45.4189,45.6879,129100.0
2014-01-29 14:30:00,54.34,54.81,54.24,54.4,116300.0,45.6795,46.0746,45.5955,45.73,116300.0
2014-01-29 15:00:00,54.4,54.44,54.0,54.05,118600.0,45.73,45.7636,45.3937,45.4358,118600.0
2014-01-29 15:30:00,54.03,54.18,53.91,54.0,226600.0,45.4189,45.545,45.3181,45.3937,226600.0
2014-01-30 09:30:00,54.75,54.81,53.69,54.14,70300.0,46.0242,46.0746,45.1331,45.5114,70300.0
2014-01-30 10:00:00,54.1,54.33,53.9,54.18,31500.0,45.4778,45.6711,45.3097,45.545,31500.0
2014-01-30 10:30:00,54.2,54.28,53.97,54.19,24400.0,45.5618,45.6291,45.3685,45.5534,24400.0
2014-01-30 11:00:00,54.22,54.37,54.18,54.26,27100.0,45.5787,45.7048,45.545,45.6123,27100.0
2014-01-30 11:30:00,54.26,54.4,54.1,54.3,26600.0,45.6123,45.73,45.4778,45.6459,26600.0
2014-01-30 12:00:00,54.3,54.36,54.04,54.04,29800.0,45.6459,45.6963,45.4273,45.4273,29800.0
2014-01-30 12:30:00,54.04,54.16,54.02,54.04,30800.0,45.4273,45.5282,45.4105,45.4273,30800.0
2014-01-30 13:00:00,54.05,54.13,53.95,53.96,29100.0,45.4358,45.503,45.3517,45.3601,29100.0
2014-01-30 13:30:00,53.96,53.99,53.85,53.94,35600.0,45.3601,45.3853,45.2676,45.3433,35600.0
2014-01-30 14:00:00,53.94,53.94,53.72,53.76,55800.0,45.3433,45.3433,45.1583,45.192,55800.0
2014-01-30 14:30:00,53.78,53.91,53.75,53.77,48600.0,45.2088,45.3181,45.1836,45.2004,48600.0
2014-01-30 15:00:00,53.78,53.99,53.72,53.97,69600.0,45.2088,45.3853,45.1583,45.3685,69600.0
2014-01-30 15:30:00,53.99,54.09,53.93,54.0,148300.0,45.3853,45.4694,45.3349,45.3937,148300.0
2014-01-31 09:30:00,53.44,53.97,53.02,53.58,43500.0,44.923,45.3685,44.5699,45.0407,43500.0
2014-01-31 10:00:00,53.57,53.82,53.41,53.47,20200.0,45.0323,45.2424,44.8978,44.9482,20200.0
2014-01-31 10:30:00,53.51,54.0,53.51,53.74,22400.0,44.9818,45.3937,44.9818,45.1752,22400.0
2014-01-31 11:00:00,53.72,54.15,53.71,54.12,25500.0,45.1583,45.5198,45.1499,45.4946,25500.0
2014-01-31 11:30:00,54.08,54.08,53.77,53.96,12700.0,45.461,45.461,45.2004,45.3601,12700.0
2014-01-31 12:00:00,53.96,54.41,53.96,54.23,37600.0,45.3601,45.7384,45.3601,45.5871,37600.0
2014-01-31 12:30:00,54.23,54.28,54.06,54.2,22900.0,45.5871,45.6291,45.4442,45.5618,22900.0
2014-01-31 13:00:00,54.15,54.25,53.91,53.96,20100.0,45.5198,45.6039,45.3181,45.3601,20100.0
2014-01-31 13:30:00,53.96,54.25,53.9,54.25,28600.0,45.3601,45.6039,45.3097,45.6039,28600.0
2014-01-31 14:00:00,54.26,54.73,54.06,54.68,61300.0,45.6123,46.0074,45.4442,45.9653,61300.0
2014-01-31 14:30:00,54.67,55.22,54.66,54.66,121500.0,45.9569,46.4193,45.9485,45.9485,121500.0
2014-01-31 15:00:00,54.66,54.7,54.22,54.29,63900.0,45.9485,45.9822,45.5787,45.6375,63900.0
2014-01-31 15:30:00,54.29,54.34,54.05,54.13,115000.0,45.6375,45.6795,45.4358,45.503,115000.0
2014-02-03 09:30:00,54.3,54.43,53.34,53.81,46600.0,45.6459,45.7552,44.8389,45.234,46600.0
2014-02-03 10:00:00,53.76,53.76,52.17,52.57,69600.0,45.192,45.192,43.8554,44.1916,69600.0
2014-02-03 10:30:00,52.57,52.66,52.33,52.55,56100.0,44.1916,44.2673,43.9899,44.1748,56100.0
2014-02-03 11:00:00,52.5,52.54,51.64,51.72,86200.0,44.1328,44.1664,43.4098,43.4771,86200.0
2014-02-03 11:30:00,51.76,51.99,51.47,51.47,56000.0,43.5107,43.7041,43.2669,43.2669,56000.0
2014-02-03 12:00:00,51.49,51.57,51.25,51.49,57700.0,43.2838,43.351,43.082,43.2838,57700.0
2014-02-03 12:30:00,51.5,51.98,51.48,51.75,63500.0,43.2922,43.6957,43.2753,43.5023,63500.0
2014-02-03 13:00:00,51.75,51.89,51.18,51.34,69600.0,43.5023,43.62,43.0232,43.1577,69600.0
2014-02-03 13:30:00,51.38,51.49,51.03,51.16,44300.0,43.1913,43.2838,42.8971,43.0063,44300.0
2014-02-03 14:00:00,51.16,51.47,51.1,51.44,34400.0,43.0063,43.2669,42.9559,43.2417,34400.0
2014-02-03 14:30:00,51.47,51.49,50.98,51.03,73000.0,43.2669,43.2838,42.855,42.8971,73000.0
2014-02-03 15:00:00,50.98,51.33,50.96,51.12,79300.0,42.855,43.1493,42.8382,42.9727,79300.0
2014-02-03 15:30:00,51.17,51.17,50.53,50.56,288600.0,43.0148,43.0148,42.4768,42.502,288600.0
2014-02-04 09:30:00,50.82,50.95,50.27,50.88,62700.0,42.7205,42.8298,42.2582,42.771,62700.0
2014-02-04 10:00:00,50.89,51.16,50.62,50.71,30000.0,42.7794,43.0063,42.5524,42.6281,30000.0
2014-02-04 10:30:00,50.72,51.11,50.72,50.86,56400.0,42.6365,42.9643,42.6365,42.7542,56400.0
2014-02-04 11:00:00,50.88,51.01,50.57,50.72,51500.0,42.771,42.8803,42.5104,42.6365,51500.0
2014-02-04 11:30:00,50.75,51.41,50.63,51.41,47300.0,42.6617,43.2165,42.5608,43.2165,47300.0
2014-02-04 12:00:00,51.41,51.57,51.2,51.23,46100.0,43.2165,43.351,43.04,43.0652,46100.0
2014-02-04 12:30:00,51.25,51.46,51.25,51.29,27000.0,43.082,43.2585,43.082,43.1156,27000.0
2014-02-04 13:00:00,51.34,51.41,51.23,51.39,23000.0,43.1577,43.2165,43.0652,43.1997,23000.0
2014-02-04 13:30:00,51.39,51.6,51.25,51.25,36800.0,43.1997,43.3762,43.082,43.082,36800.0
2014-02-04 14:00:00,51.29,51.41,51.12,51.38,36800.0,43.1156,43.2165,42.9727,43.1913,36800.0
2014-02-04 14:30:00,51.36,51.48,51.27,51.47,37500.0,43.1745,43.2753,43.0988,43.2669,37500.0
2014-02-04 15:00:00,51.47,51.93,51.47,51.81,137600.0,43.2669,43.6536,43.2669,43.5528,137600.0
2014-02-04 15:30:00,51.79,51.94,51.7,51.86,194400.0,43.5359,43.662,43.4603,43.5948,194400.0
2014-02-05 09:30:00,52.4,54.75,52.01,52.11,127900.0,44.0487,46.0242,43.7209,43.8049,127900.0
2014-02-05 10:00:00,52.15,52.61,50.94,51.29,62800.0,43.8386,44.2253,42.8214,43.1156,62800.0
2014-02-05 10:30:00,51.27,51.46,51.06,51.14,42200.0,43.0988,43.2585,42.9223,42.9895,42200.0
2014-02-05 11:00:00,51.1,51.27,50.9,51.21,66400.0,42.9559,43.0988,42.7878,43.0484,66400.0
2014-02-05 11:30:00,51.26,51.41,51.21,51.3,60600.0,43.0904,43.2165,43.0484,43.124,60600.0
2014-02-05 12:00:00,51.28,51.68,51.28,51.41,117000.0,43.1072,43.4435,43.1072,43.2165,117000.0
2014-02-05 12:30:00,51.4,51.44,51.28,51.32,45700.0,43.2081,43.2417,43.1072,43.1408,45700.0
2014-02-05 13:00:00,51.36,51.48,51.07,51.12,33100.0,43.1745,43.2753,42.9307,42.9727,33100.0
2014-02-05 13:30:00,51.17,51.25,50.99,51.19,37400.0,43.0148,43.082,42.8634,43.0316,37400.0
2014-02-05 14:00:00,51.21,51.3,51.1,51.16,38800.0,43.0484,43.124,42.9559,43.0063,38800.0
2014-02-05 14:30:00,51.17,51.2,50.95,51.01,36200.0,43.0148,43.04,42.8298,42.8803,36200.0
2014-02-05 15:00:00,51.02,51.25,50.96,51.19,47700.0,42.8887,43.082,42.8382,43.0316,47700.0
2014-02-05 15:30:00,51.18,51.21,51.03,51.07,98300.0,43.0232,43.0484,42.8971,42.9307,98300.0
2014-02-06 09:30:00,51.19,52.17,50.78,52.17,61500.0,43.0316,43.8554,42.6869,43.8554,61500.0
2014-02-06 10:00:00,52.08,52.37,51.86,52.37,35800.0,43.7797,44.0235,43.5948,44.0235,35800.0
2014-02-06 10:30:00,52.31,52.77,52.27,52.69,38100.0,43.9731,44.3598,43.9394,44.2925,38100.0
2014-02-06 11:00:00,52.7,52.85,52.46,52.47,53200.0,44.3009,44.427,44.0992,44.1076,53200.0
2014-02-06 11:30:00,52.46,52.86,52.44,52.6,47800.0,44.0992,44.4354,44.0823,44.2168,47800.0
2014-02-06 12:00:00,52.61,52.91,52.61,52.79,27800.0,44.2253,44.4774,44.2253,44.3766,27800.0
2014-02-06 12:30:00,52.83,52.9,52.78,52.78,31100.0,44.4102,44.469,44.3682,44.3682,31100.0
2014-02-06 13:00:00,52.78,52.94,52.64,52.73,28600.0,44.3682,44.5027,44.2505,44.3261,28600.0
2014-02-06 13:30:00,52.72,52.82,52.65,52.75,26700.0,44.3177,44.4018,44.2589,44.3429,26700.0
2014-02-06 14:00:00,52.75,53.12,52.75,53.09,32100.0,44.3429,44.654,44.3429,44.6288,32100.0
2014-02-06 14:30:00,53.12,53.25,53.05,53.25,35600.0,44.654,44.7633,44.5951,44.7633,35600.0
2014-02-06 15:00:00,53.23,53.3,53.15,53.26,55500.0,44.7464,44.8053,44.6792,44.7717,55500.0
2014-02-06 15:30:00,53.25,53.31,53.2,53.22,119800.0,44.7633,44.8137,44.7212,44.738,119800.0
2014-02-07 09:30:00,53.83,54.17,53.38,53.58,57100.0,45.2508,45.5366,44.8725,45.0407,57100.0
2014-02-07 10:00:00,53.61,53.8,52.84,53.0,28200.0,45.0659,45.2256,44.4186,44.5531,28200.0
2014-02-07 10:30:00,52.99,53.36,52.99,53.22,21000.0,44.5447,44.8557,44.5447,44.738,21000.0
2014-02-07 11:00:00,53.2,53.4,53.05,53.18,16800.0,44.7212,44.8893,44.5951,44.7044,16800.0
2014-02-07 11:30:00,53.18,53.39,53.16,53.33,29900.0,44.7044,44.8809,44.6876,44.8305,29900.0
2014-02-07 12:00:00,53.29,53.38,53.16,53.21,16800.0,44.7969,44.8725,44.6876,44.7296,16800.0
2014-02-07 12:30:00,53.25,53.31,53.06,53.14,11700.0,44.7633,44.8137,44.6035,44.6708,11700.0
2014-02-07 13:00:00,53.19,53.43,53.16,53.35,17500.0,44.7128,44.9146,44.6876,44.8473,17500.0
2014-02-07 13:30:00,53.34,53.62,53.23,53.55,44000.0,44.8389,45.0743,44.7464,45.0154,44000.0
2014-02-07 14:00:00,53.55,53.71,53.45,53.48,25600.0,45.0154,45.1499,44.9314,44.9566,25600.0
2014-02-07 14:30:00,53.5,53.58,53.3,53.41,24400.0,44.9734,45.0407,44.8053,44.8978,24400.0
2014-02-07 15:00:00,53.42,53.53,53.38,53.5,36300.0,44.9062,44.9986,44.8725,44.9734,36300.0
2014-02-07 15:30:00,53.5,53.67,53.46,53.66,106200.0,44.9734,45.1163,44.9398,45.1079,106200.0
2014-02-10 09:30:00,53.66,53.67,52.8,53.1,55900.0,45.1079,45.1163,44.385,44.6372,55900.0
2014-02-10 10:00:00,53.03,53.15,52.87,52.88,39500.0,44.5783,44.6792,44.4438,44.4522,39500.0
2014-02-10 10:30:00,52.92,52.92,52.5,52.55,38700.0,44.4858,44.4858,44.1328,44.1748,38700.0
2014-02-10 11:00:00,52.54,52.54,52.33,52.35,34100.0,44.1664,44.1664,43.9899,44.0067,34100.0
2014-02-10 11:30:00,52.39,52.6,52.39,52.45,38600.0,44.0403,44.2168,44.0403,44.0908,38600.0
2014-02-10 12:00:00,52.47,52.47,52.24,52.41,25700.0,44.1076,44.1076,43.9142,44.0571,25700.0
2014-02-10 12:30:00,52.38,52.58,52.27,52.32,21200.0,44.0319,44.2,43.9394,43.9815,21200.0
2014-02-10 13:00:00,52.29,52.53,52.2,52.51,18900.0,43.9563,44.158,43.8806,44.1412,18900.0
2014-02-10 13:30:00,52.49,52.58,52.43,52.44,21900.0,44.1244,44.2,44.0739,44.0823,21900.0
2014-02-10 14:00:00,52.46,52.62,52.45,52.6,25900.0,44.0992,44.2337,44.0908,44.2168,25900.0
2014-02-10 14:30:00,52.6,52.76,52.59,52.69,31600.0,44.2168,44.3513,44.2084,44.2925,31600.0
2014-02-10 15:00:00,52.69,52.73,52.61,52.61,48300.0,44.2925,44.3261,44.2253,44.2253,48300.0
2014-02-10 15:30:00,52.6,52.62,52.47,52.53,93600.0,44.2168,44.2337,44.1076,44.158,93600.0
2014-02-11 09:30:00,52.54,52.92,52.01,52.11,43500.0,44.2924,44.6127,43.8456,43.9299,43500.0
2014-02-11 10:00:00,52.13,52.35,51.8,52.26,45600.0,43.9467,44.1322,43.6685,44.0563,45600.0
2014-02-11 10:30:00,52.29,52.41,51.9,52.01,30100.0,44.0816,44.1828,43.7528,43.8456,30100.0
2014-02-11 11:00:00,52.03,52.57,51.96,52.49,36700.0,43.8624,44.3176,43.8034,44.2502,36700.0
2014-02-11 11:30:00,52.47,52.54,52.34,52.53,25400.0,44.2333,44.2924,44.1238,44.2839,25400.0
2014-02-11 12:00:00,52.55,52.56,52.37,52.42,21100.0,44.3008,44.3092,44.149,44.1912,21100.0
2014-02-11 12:30:00,52.51,52.54,52.33,52.41,33000.0,44.2671,44.2924,44.1153,44.1828,33000.0
2014-02-11 13:00:00,52.45,52.88,52.42,52.75,48700.0,44.2165,44.579,44.1912,44.4694,48700.0
2014-02-11 13:30:00,52.71,52.75,52.42,52.44,51400.0,44.4357,44.4694,44.1912,44.2081,51400.0
2014-02-11 14:00:00,52.46,52.66,52.32,52.39,94800.0,44.2249,44.3935,44.1069,44.1659,94800.0
2014-02-11 14:30:00,52.4,52.61,52.36,52.58,30000.0,44.1743,44.3514,44.1406,44.3261,30000.0
2014-02-11 15:00:00,52.57,52.77,52.56,52.56,40400.0,44.3176,44.4863,44.3092,44.3092,40400.0
2014-02-11 15:30:00,52.58,52.66,52.51,52.6,153300.0,44.3261,44.3935,44.2671,44.3429,153300.0
2014-02-12 09:30:00,52.73,53.24,52.73,53.06,38300.0,44.4525,44.8825,44.4525,44.7307,38300.0
2014-02-12 10:00:00,53.12,53.15,52.7,52.77,70800.0,44.7813,44.8066,44.4272,44.4863,70800.0
2014-02-12 10:30:00,52.83,52.9,52.58,52.65,20500.0,44.5368,44.5958,44.3261,44.3851,20500.0
2014-02-12 11:00:00,52.65,52.72,52.56,52.7,92200.0,44.3851,44.4441,44.3092,44.4272,92200.0
2014-02-12 11:30:00,52.73,53.05,52.73,53.05,24500.0,44.4525,44.7223,44.4525,44.7223,24500.0
2014-02-12 12:00:00,53.02,53.3,52.98,53.29,20500.0,44.697,44.9331,44.6633,44.9246,20500.0
2014-02-12 12:30:00,53.3,53.61,53.3,53.45,43200.0,44.9331,45.1944,44.9331,45.0595,43200.0
2014-02-12 13:00:00,53.46,53.46,53.32,53.39,13300.0,45.0679,45.0679,44.9499,45.0089,13300.0
2014-02-12 13:30:00,53.38,53.42,53.31,53.33,13500.0,45.0005,45.0342,44.9415,44.9583,13500.0
2014-02-12 14:00:00,53.33,53.41,53.28,53.33,15900.0,44.9583,45.0258,44.9162,44.9583,15900.0
2014-02-12 14:30:00,53.31,53.35,53.25,53.34,20900.0,44.9415,44.9752,44.8909,44.9668,20900.0
2014-02-12 15:00:00,53.33,53.66,53.25,53.64,55600.0,44.9583,45.2365,44.8909,45.2197,55600.0
2014-02-12 15:30:00,53.65,53.87,53.6,53.86,196300.0,45.2281,45.4136,45.186,45.4051,196300.0
2014-02-13 09:30:00,53.46,53.56,52.9,52.95,59900.0,45.0679,45.1522,44.5958,44.638,59900.0
2014-02-13 10:00:00,52.97,53.68,52.97,53.48,31000.0,44.6549,45.2534,44.6549,45.0848,31000.0
2014-02-13 10:30:00,53.46,53.67,53.37,53.66,36200.0,45.0679,45.245,44.9921,45.2365,36200.0
2014-02-13 11:00:00,53.67,54.0,53.65,53.86,24400.0,45.245,45.5232,45.2281,45.4051,24400.0
2014-02-13 11:30:00,53.92,54.0,53.61,53.63,29000.0,45.4557,45.5232,45.1944,45.2113,29000.0
2014-02-13 12:00:00,53.58,53.66,53.47,53.54,12800.0,45.1691,45.2365,45.0764,45.1354,12800.0
2014-02-13 12:30:00,53.55,53.75,53.54,53.71,15000.0,45.1438,45.3124,45.1354,45.2787,15000.0
2014-02-13 13:00:00,53.7,53.83,53.65,53.83,12700.0,45.2703,45.3799,45.2281,45.3799,12700.0
2014-02-13 13:30:00,53.84,53.96,53.75,53.87,23100.0,45.3883,45.4894,45.3124,45.4136,23100.0
2014-02-13 14:00:00,53.87,53.98,53.77,53.78,50800.0,45.4136,45.5063,45.3293,45.3377,50800.0
2014-02-13 14:30:00,53.78,53.96,53.73,53.91,55300.0,45.3377,45.4894,45.2956,45.4473,55300.0
2014-02-13 15:00:00,53.9,54.17,53.86,54.17,76300.0,45.4389,45.6665,45.4051,45.6665,76300.0
2014-02-13 15:30:00,54.18,54.32,54.13,54.17,117200.0,45.6749,45.7929,45.6328,45.6665,117200.0
2014-02-14 09:30:00,54.2,54.56,54.03,54.4,29200.0,45.6918,45.9953,45.5485,45.8604,29200.0
2014-02-14 10:00:00,54.4,54.5,54.06,54.38,40800.0,45.8604,45.9447,45.5738,45.8435,40800.0
2014-02-14 10:30:00,54.38,54.45,54.24,54.24,12700.0,45.8435,45.9025,45.7255,45.7255,12700.0
2014-02-14 11:00:00,54.24,54.28,54.13,54.16,17100.0,45.7255,45.7592,45.6328,45.6581,17100.0
2014-02-14 11:30:00,54.2,54.25,53.9,54.02,40300.0,45.6918,45.7339,45.4389,45.54,40300.0
2014-02-14 12:00:00,53.97,54.11,53.89,53.94,20000.0,45.4979,45.6159,45.4304,45.4726,20000.0
2014-02-14 12:30:00,53.96,54.07,53.94,53.99,30500.0,45.4894,45.5822,45.4726,45.5147,30500.0
2014-02-14 13:00:00,53.96,54.04,53.93,53.99,18000.0,45.4894,45.5569,45.4642,45.5147,18000.0
2014-02-14 13:30:00,54.04,54.04,53.85,53.89,42100.0,45.5569,45.5569,45.3967,45.4304,42100.0
2014-02-14 14:00:00,53.88,53.95,53.85,53.88,27900.0,45.422,45.481,45.3967,45.422,27900.0
2014-02-14 14:30:00,53.9,53.97,53.86,53.94,26400.0,45.4389,45.4979,45.4051,45.4726,26400.0
2014-02-14 15:00:00,53.93,54.02,53.89,53.98,47900.0,45.4642,45.54,45.4304,45.5063,47900.0
2014-02-14 15:30:00,54.02,54.25,53.98,54.22,83600.0,45.54,45.7339,45.5063,45.7086,83600.0
2014-02-18 09:30:00,54.18,54.46,54.06,54.12,46200.0,45.6749,45.911,45.5738,45.6243,46200.0
2014-02-18 10:00:00,54.12,54.24,53.82,54.12,35600.0,45.6243,45.7255,45.3714,45.6243,35600.0
2014-02-18 10:30:00,54.16,54.23,53.76,53.86,41800.0,45.6581,45.7171,45.3208,45.4051,41800.0
2014-02-18 11:00:00,53.9,54.57,53.83,54.57,58300.0,45.4389,46.0037,45.3799,46.0037,58300.0
2014-02-18 11:30:00,54.55,54.7,54.5,54.64,15100.0,45.9868,46.1133,45.9447,46.0627,15100.0
2014-02-18 12:00:00,54.63,54.85,54.46,54.46,54400.0,46.0543,46.2397,45.911,45.911,54400.0
2014-02-18 12:30:00,54.43,54.63,54.42,54.63,34700.0,45.8857,46.0543,45.8772,46.0543,34700.0
2014-02-18 13:00:00,54.62,54.76,54.62,54.66,13600.0,46.0458,46.1639,46.0458,46.0796,13600.0
2014-02-18 13:30:00,54.65,54.9,54.59,54.77,30600.0,46.0711,46.2819,46.0206,46.1723,30600.0
2014-02-18 14:00:00,54.76,54.78,54.63,54.74,15500.0,46.1639,46.1807,46.0543,46.147,15500.0
2014-02-18 14:30:00,54.72,54.96,54.69,54.93,27900.0,46.1301,46.3325,46.1049,46.3072,27900.0
2014-02-18 15:00:00,54.9,54.9,54.81,54.84,23600.0,46.2819,46.2819,46.206,46.2313,23600.0
2014-02-18 15:30:00,54.84,55.12,54.83,54.96,131600.0,46.2313,46.4674,46.2229,46.3325,131600.0
2014-02-19 09:30:00,55.57,56.88,54.59,56.34,199400.0,46.8467,47.9511,46.0206,47.4958,199400.0
2014-02-19 10:00:00,56.36,56.36,55.62,55.62,69200.0,47.5127,47.5127,46.8889,46.8889,69200.0
2014-02-19 10:30:00,55.62,55.85,55.55,55.73,28300.0,46.8889,47.0828,46.8299,46.9816,28300.0
2014-02-19 11:00:00,55.8,55.8,55.62,55.79,30200.0,47.0406,47.0406,46.8889,47.0322,30200.0
2014-02-19 11:30:00,55.79,55.98,55.54,55.54,31800.0,47.0322,47.1924,46.8214,46.8214,31800.0
2014-02-19 12:00:00,55.48,55.76,55.39,55.5,27600.0,46.7708,47.0069,46.695,46.7877,27600.0
2014-02-19 12:30:00,55.5,55.7,55.48,55.7,18800.0,46.7877,46.9563,46.7708,46.9563,18800.0
2014-02-19 13:00:00,55.65,55.75,55.59,55.75,18100.0,46.9142,46.9985,46.8636,46.9985,18100.0
2014-02-19 13:30:00,55.75,55.84,55.69,55.81,31600.0,46.9985,47.0743,46.9479,47.049,31600.0
2014-02-19 14:00:00,55.78,56.18,55.75,56.08,49100.0,47.0237,47.361,46.9985,47.2767,49100.0
2014-02-19 14:30:00,56.07,56.14,55.86,55.93,41900.0,47.2682,47.3272,47.0912,47.1502,41900.0
2014-02-19 15:00:00,55.92,55.97,55.58,55.58,41400.0,47.1418,47.1839,46.8551,46.8551,41400.0
2014-02-19 15:30:00,55.6,55.63,55.37,55.41,154200.0,46.872,46.8973,46.6781,46.7118,154200.0
2014-02-20 09:30:00,55.41,55.9,55.41,55.55,21400.0,46.7118,47.1249,46.7118,46.8299,21400.0
2014-02-20 10:00:00,55.5,55.88,55.24,55.69,25100.0,46.7877,47.1081,46.5685,46.9479,25100.0
2014-02-20 10:30:00,55.72,56.04,55.6,55.69,15400.0,46.9732,47.2429,46.872,46.9479,15400.0
2014-02-20 11:00:00,55.74,55.86,55.47,55.56,36000.0,46.99,47.0912,46.7624,46.8383,36000.0
2014-02-20 11:30:00,55.57,55.59,55.39,55.41,22700.0,46.8467,46.8636,46.695,46.7118,22700.0
2014-02-20 12:00:00,55.4,55.64,55.36,55.63,33000.0,46.7034,46.9057,46.6697,46.8973,33000.0
2014-02-20 12:30:00,55.66,55.73,55.5,55.53,20500.0,46.9226,46.9816,46.7877,46.813,20500.0
2014-02-20 13:00:00,55.57,55.75,55.52,55.74,21600.0,46.8467,46.9985,46.8046,46.99,21600.0
2014-02-20 13:30:00,55.73,55.85,55.73,55.81,16200.0,46.9816,47.0828,46.9816,47.049,16200.0
2014-02-20 14:00:00,55.82,55.89,55.77,55.82,19100.0,47.0575,47.1165,47.0153,47.0575,19100.0
2014-02-20 14:30:00,55.83,55.91,55.75,55.9,26200.0,47.0659,47.1333,46.9985,47.1249,26200.0
2014-02-20 15:00:00,55.92,55.98,55.86,55.89,23600.0,47.1418,47.1924,47.0912,47.1165,23600.0
2014-02-20 15:30:00,55.86,55.94,55.85,55.86,57000.0,47.0912,47.1586,47.0828,47.0912,57000.0
2014-02-21 09:30:00,56.77,56.79,56.1,56.32,62500.0,47.8583,47.8752,47.2935,47.479,62500.0
2014-02-21 10:00:00,56.33,56.76,56.16,56.32,71800.0,47.4874,47.8499,47.3441,47.479,71800.0
2014-02-21 10:30:00,56.33,56.88,56.28,56.76,77100.0,47.4874,47.9511,47.4453,47.8499,77100.0
2014-02-21 11:00:00,56.75,56.84,56.36,56.6,57200.0,47.8415,47.9174,47.5127,47.715,57200.0
2014-02-21 11:30:00,56.61,56.81,56.59,56.61,39500.0,47.7235,47.8921,47.7066,47.7235,39500.0
2014-02-21 12:00:00,56.62,56.76,56.55,56.55,28900.0,47.7319,47.8499,47.6729,47.6729,28900.0
2014-02-21 12:30:00,56.56,56.67,56.46,56.53,31500.0,47.6813,47.774,47.597,47.656,31500.0
2014-02-21 13:00:00,56.52,56.56,56.33,56.36,33200.0,47.6476,47.6813,47.4874,47.5127,33200.0
2014-02-21 13:30:00,56.36,56.6,56.31,56.55,23900.0,47.5127,47.715,47.4706,47.6729,23900.0
2014-02-21 14:00:00,56.54,56.57,56.35,56.43,38800.0,47.6644,47.6897,47.5043,47.5717,38800.0
2014-02-21 14:30:00,56.43,56.51,56.36,56.41,46000.0,47.5717,47.6392,47.5127,47.5549,46000.0
2014-02-21 15:00:00,56.39,56.83,56.39,56.83,65800.0,47.538,47.9089,47.538,47.9089,65800.0
2014-02-21 15:30:00,56.82,56.84,56.36,56.39,123800.0,47.9005,47.9174,47.5127,47.538,123800.0
2014-02-24 09:30:00,56.25,57.08,56.25,57.03,36100.0,47.42,48.1197,47.42,48.0775,36100.0
2014-02-24 10:00:00,57.0,57.1,56.85,57.09,49000.0,48.0522,48.1365,47.9258,48.1281,49000.0
2014-02-24 10:30:00,57.0,57.46,57.0,57.32,25500.0,48.0522,48.44,48.0522,48.322,25500.0
2014-02-24 11:00:00,57.41,57.61,57.32,57.61,39900.0,48.3979,48.5665,48.322,48.5665,39900.0
2014-02-24 11:30:00,57.62,57.92,57.39,57.74,86400.0,48.5749,48.8278,48.381,48.6761,86400.0
2014-02-24 12:00:00,57.74,57.86,57.7,57.81,16100.0,48.6761,48.7772,48.6424,48.7351,16100.0
2014-02-24 12:30:00,57.77,57.78,57.43,57.49,13600.0,48.7014,48.7098,48.4147,48.4653,13600.0
2014-02-24 13:00:00,57.48,57.64,57.44,57.48,14200.0,48.4569,48.5918,48.4232,48.4569,14200.0
2014-02-24 13:30:00,57.53,57.55,57.34,57.46,17700.0,48.499,48.5159,48.3389,48.44,17700.0
2014-02-24 14:00:00,57.46,57.53,57.26,57.31,20900.0,48.44,48.499,48.2714,48.3136,20900.0
2014-02-24 14:30:00,57.34,57.34,56.82,56.83,66100.0,48.3389,48.3389,47.9005,47.9089,66100.0
2014-02-24 15:00:00,56.84,56.85,56.67,56.7,65700.0,47.9174,47.9258,47.774,47.7993,65700.0
2014-02-24 15:30:00,56.68,56.96,56.66,56.84,149600.0,47.7825,48.0185,47.7656,47.9174,149600.0
2014-02-25 09:30:00,56.85,57.12,56.5,56.78,22300.0,47.9258,48.1534,47.6307,47.8668,22300.0
2014-02-25 10:00:00,56.79,56.85,56.45,56.56,24400.0,47.8752,47.9258,47.5886,47.6813,24400.0
2014-02-25 10:30:00,56.52,56.72,56.46,56.49,23900.0,47.6476,47.8162,47.597,47.6223,23900.0
2014-02-25 11:00:00,56.46,56.95,56.4,56.95,17500.0,47.597,48.0101,47.5464,48.0101,17500.0
2014-02-25 11:30:00,56.96,56.96,56.67,56.71,32800.0,48.0185,48.0185,47.774,47.8078,32800.0
2014-02-25 12:00:00,56.68,56.72,56.5,56.64,32000.0,47.7825,47.8162,47.6307,47.7487,32000.0
2014-02-25 12:30:00,56.64,57.0,56.64,56.84,29300.0,47.7487,48.0522,47.7487,47.9174,29300.0
2014-02-25 13:00:00,56.87,57.06,56.82,57.05,17700.0,47.9426,48.1028,47.9005,48.0944,17700.0
2014-02-25 13:30:00,57.05,57.11,56.89,56.9,23700.0,48.0944,48.145,47.9595,47.9679,23700.0
2014-02-25 14:00:00,56.92,57.0,56.81,56.89,23100.0,47.9848,48.0522,47.8921,47.9595,23100.0
2014-02-25 14:30:00,56.9,56.9,56.79,56.84,21500.0,47.9679,47.9679,47.8752,47.9174,21500.0
2014-02-25 15:00:00,56.84,56.9,56.77,56.84,31500.0,47.9174,47.9679,47.8583,47.9174,31500.0
2014-02-25 15:30:00,56.83,56.91,56.67,56.91,81900.0,47.9089,47.9764,47.774,47.9764,81900.0
2014-02-26 09:30:00,57.12,57.45,56.81,56.86,33400.0,48.1534,48.4316,47.8921,47.9342,33400.0
2014-02-26 10:00:00,56.94,57.4,56.92,57.28,57000.0,48.0017,48.3894,47.9848,48.2883,57000.0
2014-02-26 10:30:00,57.28,57.46,57.21,57.31,19300.0,48.2883,48.44,48.2293,48.3136,19300.0
2014-02-26 11:00:00,57.35,57.46,57.26,57.37,37900.0,48.3473,48.44,48.2714,48.3642,37900.0
2014-02-26 11:30:00,57.37,57.39,57.23,57.31,51800.0,48.3642,48.381,48.2461,48.3136,51800.0
2014-02-26 12:00:00,57.31,57.47,57.26,57.34,26800.0,48.3136,48.4485,48.2714,48.3389,26800.0
2014-02-26 12:30:00,57.35,57.45,57.3,57.35,22800.0,48.3473,48.4316,48.3051,48.3473,22800.0
2014-02-26 13:00:00,57.35,57.39,57.25,57.34,20700.0,48.3473,48.381,48.263,48.3389,20700.0
2014-02-26 13:30:00,57.36,57.4,57.26,57.27,21000.0,48.3557,48.3894,48.2714,48.2799,21000.0
2014-02-26 14:00:00,57.28,57.29,56.68,56.73,36300.0,48.2883,48.2967,47.7825,47.8246,36300.0
2014-02-26 14:30:00,56.72,56.84,56.7,56.75,36500.0,47.8162,47.9174,47.7993,47.8415,36500.0
2014-02-26 15:00:00,56.75,56.88,56.68,56.86,36700.0,47.8415,47.9511,47.7825,47.9342,36700.0
2014-02-26 15:30:00,56.88,57.09,56.88,57.05,85800.0,47.9511,48.1281,47.9511,48.0944,85800.0
2014-02-27 09:30:00,57.03,57.14,56.47,56.78,24800.0,48.0775,48.1703,47.6054,47.8668,24800.0
2014-02-27 10:00:00,56.84,56.88,56.53,56.82,22500.0,47.9174,47.9511,47.656,47.9005,22500.0
2014-02-27 10:30:00,56.85,57.3,56.77,57.3,36100.0,47.9258,48.3051,47.8583,48.3051,36100.0
2014-02-27 11:00:00,57.26,57.45,57.24,57.33,27000.0,48.2714,48.4316,48.2546,48.3304,27000.0
2014-02-27 11:30:00,57.36,57.42,57.05,57.39,20000.0,48.3557,48.4063,48.0944,48.381,20000.0
2014-02-27 12:00:00,57.39,57.49,57.21,57.26,33900.0,48.381,48.4653,48.2293,48.2714,33900.0
2014-02-27 12:30:00,57.21,57.36,57.15,57.3,16200.0,48.2293,48.3557,48.1787,48.3051,16200.0
2014-02-27 13:00:00,57.3,57.37,57.16,57.25,27000.0,48.3051,48.3642,48.1871,48.263,27000.0
2014-02-27 13:30:00,57.25,57.37,57.18,57.35,17200.0,48.263,48.3642,48.204,48.3473,17200.0
2014-02-27 14:00:00,57.35,57.57,57.33,57.41,40700.0,48.3473,48.5328,48.3304,48.3979,40700.0
2014-02-27 14:30:00,57.42,57.51,57.36,57.39,37400.0,48.4063,48.4822,48.3557,48.381,37400.0
2014-02-27 15:00:00,57.39,57.7,57.37,57.7,36200.0,48.381,48.6424,48.3642,48.6424,36200.0
2014-02-27 15:30:00,57.68,57.69,57.48,57.6,84000.0,48.6255,48.6339,48.4569,48.558,84000.0
2014-02-28 09:30:00,57.44,57.95,57.33,57.83,39300.0,48.4232,48.8531,48.3304,48.7519,39300.0
2014-02-28 10:00:00,57.8,57.91,57.39,57.41,29900.0,48.7267,48.8194,48.381,48.3979,29900.0
2014-02-28 10:30:00,57.47,57.9,57.36,57.76,65200.0,48.4485,48.811,48.3557,48.6929,65200.0
2014-02-28 11:00:00,57.79,57.82,57.7,57.76,23600.0,48.7182,48.7435,48.6424,48.6929,23600.0
2014-02-28 11:30:00,57.77,58.24,57.74,58.19,23800.0,48.7014,49.0976,48.6761,49.0554,23800.0
2014-02-28 12:00:00,58.19,58.31,58.12,58.22,10900.0,49.0554,49.1566,48.9964,49.0807,10900.0
2014-02-28 12:30:00,58.23,58.3,58.03,58.03,12400.0,49.0892,49.1482,48.9205,48.9205,12400.0
2014-02-28 13:00:00,58.01,58.01,57.8,57.89,27500.0,48.9037,48.9037,48.7267,48.8025,27500.0
2014-02-28 13:30:00,57.9,58.13,57.9,58.12,17400.0,48.811,49.0048,48.811,48.9964,17400.0
2014-02-28 14:00:00,58.13,58.13,58.0,58.07,16800.0,49.0048,49.0048,48.8953,48.9543,16800.0
2014-02-28 14:30:00,58.07,58.11,57.94,57.97,48900.0,48.9543,48.988,48.8447,48.87,48900.0
2014-02-28 15:00:00,57.94,57.94,57.52,57.84,40200.0,48.8447,48.8447,48.4906,48.7604,40200.0
2014-02-28 15:30:00,57.83,57.97,57.74,57.81,70000.0,48.7519,48.87,48.6761,48.7351,70000.0
2014-03-03 09:30:00,57.06,57.47,56.48,57.09,72300.0,48.1028,48.4485,47.6139,48.1281,72300.0
2014-03-03 10:00:00,57.13,57.19,56.66,56.87,19500.0,48.1618,48.2124,47.7656,47.9426,19500.0
2014-03-03 10:30:00,56.84,57.0,56.76,57.0,14900.0,47.9174,48.0522,47.8499,48.0522,14900.0
2014-03-03 11:00:00,57.05,57.05,56.59,56.72,18600.0,48.0944,48.0944,47.7066,47.8162,18600.0
2014-03-03 11:30:00,56.68,56.75,56.45,56.54,13400.0,47.7825,47.8415,47.5886,47.6644,13400.0
2014-03-03 12:00:00,56.52,56.66,56.28,56.64,22400.0,47.6476,47.7656,47.4453,47.7487,22400.0
2014-03-03 12:30:00,56.66,57.13,56.62,57.11,17400.0,47.7656,48.1618,47.7319,48.145,17400.0
2014-03-03 13:00:00,57.08,57.36,57.08,57.27,7800.0,48.1197,48.3557,48.1197,48.2799,7800.0
2014-03-03 13:30:00,57.25,57.45,57.14,57.39,13600.0,48.263,48.4316,48.1703,48.381,13600.0
2014-03-03 14:00:00,57.38,57.61,57.34,57.34,14500.0,48.3726,48.5665,48.3389,48.3389,14500.0
2014-03-03 14:30:00,57.31,57.54,57.21,57.39,28100.0,48.3136,48.5075,48.2293,48.381,28100.0
2014-03-03 15:00:00,57.39,57.39,57.15,57.25,42900.0,48.381,48.381,48.1787,48.263,42900.0
2014-03-03 15:30:00,57.25,57.25,57.02,57.02,97300.0,48.263,48.263,48.0691,48.0691,97300.0
2014-03-04 09:30:00,57.94,58.66,57.66,58.66,83400.0,48.8447,49.4517,48.6086,49.4517,83400.0
2014-03-04 10:00:00,58.71,58.83,58.25,58.4,44100.0,49.4938,49.595,49.106,49.2325,44100.0
2014-03-04 10:30:00,58.4,58.54,58.23,58.5,94600.0,49.2325,49.3505,49.0892,49.3168,94600.0
2014-03-04 11:00:00,58.47,58.56,58.34,58.41,17000.0,49.2915,49.3673,49.1819,49.2409,17000.0
2014-03-04 11:30:00,58.49,58.75,58.4,58.75,25000.0,49.3083,49.5275,49.2325,49.5275,25000.0
2014-03-04 12:00:00,58.73,59.15,58.73,59.11,27000.0,49.5107,49.8647,49.5107,49.831,27000.0
2014-03-04 12:30:00,59.05,59.07,58.59,58.69,20300.0,49.7804,49.7973,49.3926,49.4769,20300.0
2014-03-04 13:00:00,58.68,58.75,58.57,58.64,15300.0,49.4685,49.5275,49.3758,49.4348,15300.0
2014-03-04 13:30:00,58.67,58.84,58.63,58.72,32000.0,49.4601,49.6034,49.4264,49.5022,32000.0
2014-03-04 14:00:00,58.74,58.84,58.65,58.8,24300.0,49.5191,49.6034,49.4432,49.5697,24300.0
2014-03-04 14:30:00,58.8,58.92,58.74,58.87,29900.0,49.5697,49.6708,49.5191,49.6287,29900.0
2014-03-04 15:00:00,58.85,58.92,58.74,58.91,38000.0,49.6118,49.6708,49.5191,49.6624,38000.0
2014-03-04 15:30:00,58.9,58.94,58.75,58.87,109300.0,49.654,49.6877,49.5275,49.6287,109300.0
2014-03-05 09:30:00,58.72,59.15,58.57,58.66,29400.0,49.5022,49.8647,49.3758,49.4517,29400.0
2014-03-05 10:00:00,58.75,58.76,58.45,58.59,20100.0,49.5275,49.536,49.2746,49.3926,20100.0
2014-03-05 10:30:00,58.59,58.59,58.24,58.44,38900.0,49.3926,49.3926,49.0976,49.2662,38900.0
2014-03-05 11:00:00,58.4,58.52,58.34,58.39,26500.0,49.2325,49.3336,49.1819,49.224,26500.0
2014-03-05 11:30:00,58.39,58.49,58.35,58.44,17700.0,49.224,49.3083,49.1903,49.2662,17700.0
2014-03-05 12:00:00,58.43,58.43,58.28,58.36,14700.0,49.2578,49.2578,49.1313,49.1987,14700.0
2014-03-05 12:30:00,58.36,58.45,58.15,58.21,38300.0,49.1987,49.2746,49.0217,49.0723,38300.0
2014-03-05 13:00:00,58.2,58.2,57.87,57.94,85800.0,49.0639,49.0639,48.7857,48.8447,85800.0
2014-03-05 13:30:00,57.95,58.04,57.83,57.85,44400.0,48.8531,48.929,48.7519,48.7688,44400.0
2014-03-05 14:00:00,57.85,57.92,57.67,57.7,37000.0,48.7688,48.8278,48.6171,48.6424,37000.0
2014-03-05 14:30:00,57.71,57.89,57.7,57.86,38000.0,48.6508,48.8025,48.6424,48.7772,38000.0
2014-03-05 15:00:00,57.86,57.86,57.68,57.74,87900.0,48.7772,48.7772,48.6255,48.6761,87900.0
2014-03-05 15:30:00,57.73,57.84,57.69,57.76,101400.0,48.6676,48.7604,48.6339,48.6929,101400.0
2014-03-06 09:30:00,58.02,58.11,57.58,57.63,33000.0,48.9121,48.988,48.5412,48.5833,33000.0
2014-03-06 10:00:00,57.63,57.75,57.42,57.65,23900.0,48.5833,48.6845,48.4063,48.6002,23900.0
2014-03-06 10:30:00,57.66,57.77,57.59,57.68,31400.0,48.6086,48.7014,48.5496,48.6255,31400.0
2014-03-06 11:00:00,57.71,57.76,57.48,57.63,55300.0,48.6508,48.6929,48.4569,48.5833,55300.0
2014-03-06 11:30:00,57.66,57.82,57.64,57.8,18200.0,48.6086,48.7435,48.5918,48.7267,18200.0
2014-03-06 12:00:00,57.8,57.8,57.62,57.63,23300.0,48.7267,48.7267,48.5749,48.5833,23300.0
2014-03-06 12:30:00,57.63,57.7,57.55,57.59,9600.0,48.5833,48.6424,48.5159,48.5496,9600.0
2014-03-06 13:00:00,57.59,57.74,57.59,57.66,19700.0,48.5496,48.6761,48.5496,48.6086,19700.0
2014-03-06 13:30:00,57.68,57.73,57.52,57.53,15700.0,48.6255,48.6676,48.4906,48.499,15700.0
2014-03-06 14:00:00,57.53,57.69,57.48,57.64,23600.0,48.499,48.6339,48.4569,48.5918,23600.0
2014-03-06 14:30:00,57.62,57.85,57.6,57.63,27100.0,48.5749,48.7688,48.558,48.5833,27100.0
2014-03-06 15:00:00,57.66,57.7,57.59,57.62,17400.0,48.6086,48.6424,48.5496,48.5749,17400.0
2014-03-06 15:30:00,57.63,57.66,57.45,57.52,48800.0,48.5833,48.6086,48.4316,48.4906,48800.0
2014-03-07 09:30:00,58.01,58.25,57.68,58.07,187300.0,48.9037,49.106,48.6255,48.9543,187300.0
2014-03-07 10:00:00,58.05,58.44,57.94,58.41,36500.0,48.9374,49.2662,48.8447,49.2409,36500.0
2014-03-07 10:30:00,58.42,58.45,58.34,58.38,38700.0,49.2493,49.2746,49.1819,49.2156,38700.0
2014-03-07 11:00:00,58.41,58.45,58.22,58.37,33600.0,49.2409,49.2746,49.0807,49.2072,33600.0
2014-03-07 11:30:00,58.37,58.67,58.33,58.64,13800.0,49.2072,49.4601,49.1735,49.4348,13800.0
2014-03-07 12:00:00,58.66,59.01,58.61,59.0,42900.0,49.4517,49.7467,49.4095,49.7383,42900.0
2014-03-07 12:30:00,58.99,58.99,58.65,58.65,26300.0,49.7298,49.7298,49.4432,49.4432,26300.0
2014-03-07 13:00:00,58.64,58.66,58.5,58.64,12500.0,49.4348,49.4517,49.3168,49.4348,12500.0
2014-03-07 13:30:00,58.63,58.63,58.46,58.55,15200.0,49.4264,49.4264,49.283,49.3589,15200.0
2014-03-07 14:00:00,58.56,58.57,58.32,58.33,20900.0,49.3673,49.3758,49.165,49.1735,20900.0
2014-03-07 14:30:00,58.33,58.38,58.16,58.36,34100.0,49.1735,49.2156,49.0301,49.1987,34100.0
2014-03-07 15:00:00,58.33,58.53,58.32,58.48,57200.0,49.1735,49.3421,49.165,49.2999,57200.0
2014-03-07 15:30:00,58.48,58.54,58.38,58.52,109000.0,49.2999,49.3505,49.2156,49.3336,109000.0
2014-03-10 09:30:00,58.35,58.67,57.74,57.74,46100.0,49.1903,49.4601,48.6761,48.6761,46100.0
2014-03-10 10:00:00,57.7,57.84,57.32,57.34,40000.0,48.6424,48.7604,48.322,48.3389,40000.0
2014-03-10 10:30:00,57.37,57.48,57.07,57.13,36000.0,48.3642,48.4569,48.1112,48.1618,36000.0
2014-03-10 11:00:00,57.16,57.58,57.16,57.49,26000.0,48.1871,48.5412,48.1871,48.4653,26000.0
2014-03-10 11:30:00,57.5,57.51,57.28,57.33,23200.0,48.4737,48.4822,48.2883,48.3304,23200.0
2014-03-10 12:00:00,57.3,57.67,57.3,57.51,26800.0,48.3051,48.6171,48.3051,48.4822,26800.0
2014-03-10 12:30:00,57.53,57.72,57.51,57.72,18600.0,48.499,48.6592,48.4822,48.6592,18600.0
2014-03-10 13:00:00,57.75,57.75,57.55,57.61,17400.0,48.6845,48.6845,48.5159,48.5665,17400.0
2014-03-10 13:30:00,57.58,57.67,57.53,57.6,16900.0,48.5412,48.6171,48.499,48.558,16900.0
2014-03-10 14:00:00,57.6,57.74,57.59,57.67,18100.0,48.558,48.6761,48.5496,48.6171,18100.0
2014-03-10 14:30:00,57.66,57.72,57.59,57.62,20400.0,48.6086,48.6592,48.5496,48.5749,20400.0
2014-03-10 15:00:00,57.62,57.68,57.55,57.67,23100.0,48.5749,48.6255,48.5159,48.6171,23100.0
2014-03-10 15:30:00,57.67,57.77,57.52,57.62,116400.0,48.6171,48.7014,48.4906,48.5749,116400.0
2014-03-11 09:30:00,57.63,57.89,57.45,57.54,15800.0,48.5833,48.8025,48.4316,48.5075,15800.0
2014-03-11 10:00:00,57.53,57.72,57.24,57.72,14500.0,48.499,48.6592,48.2546,48.6592,14500.0
2014-03-11 10:30:00,57.75,58.13,57.72,58.01,25000.0,48.6845,49.0048,48.6592,48.9037,25000.0
2014-03-11 11:00:00,58.0,58.01,57.87,57.96,10900.0,48.8953,48.9037,48.7857,48.8615,10900.0
2014-03-11 11:30:00,57.93,58.0,57.63,57.64,41900.0,48.8362,48.8953,48.5833,48.5918,41900.0
2014-03-11 12:00:00,57.63,57.63,57.16,57.25,67900.0,48.5833,48.5833,48.1871,48.263,67900.0
2014-03-11 12:30:00,57.29,57.58,57.27,57.5,12000.0,48.2967,48.5412,48.2799,48.4737,12000.0
2014-03-11 13:00:00,57.51,57.84,57.41,57.42,49400.0,48.4822,48.7604,48.3979,48.4063,49400.0
2014-03-11 13:30:00,57.36,57.7,57.36,57.63,34000.0,48.3557,48.6424,48.3557,48.5833,34000.0
2014-03-11 14:00:00,57.62,57.62,57.27,57.34,61700.0,48.5749,48.5749,48.2799,48.3389,61700.0
2014-03-11 14:30:00,57.3,57.3,56.98,57.11,23900.0,48.3051,48.3051,48.0354,48.145,23900.0
2014-03-11 15:00:00,57.11,57.11,56.93,57.04,64200.0,48.145,48.145,47.9932,48.086,64200.0
2014-03-11 15:30:00,57.07,57.26,57.06,57.23,84300.0,48.1112,48.2714,48.1028,48.2461,84300.0
2014-03-12 09:30:00,56.83,57.23,56.42,56.92,129000.0,47.9089,48.2461,47.5633,47.9848,129000.0
2014-03-12 10:00:00,56.78,57.05,56.72,56.8,19400.0,47.8668,48.0944,47.8162,47.8836,19400.0
2014-03-12 10:30:00,56.86,57.04,56.69,56.85,14400.0,47.9342,48.086,47.7909,47.9258,14400.0
2014-03-12 11:00:00,56.88,57.21,56.8,57.21,20700.0,47.9511,48.2293,47.8836,48.2293,20700.0
2014-03-12 11:30:00,57.22,57.26,56.98,57.17,18800.0,48.2377,48.2714,48.0354,48.1955,18800.0
2014-03-12 12:00:00,57.14,57.16,56.92,57.0,10200.0,48.1703,48.1871,47.9848,48.0522,10200.0
2014-03-12 12:30:00,57.05,57.23,56.94,57.23,10900.0,48.0944,48.2461,48.0017,48.2461,10900.0
2014-03-12 13:00:00,57.21,57.28,56.91,56.93,39200.0,48.2293,48.2883,47.9764,47.9932,39200.0
2014-03-12 13:30:00,56.96,57.0,56.87,56.87,23300.0,48.0185,48.0522,47.9426,47.9426,23300.0
2014-03-12 14:00:00,56.88,56.97,56.88,56.96,25500.0,47.9511,48.0269,47.9511,48.0185,25500.0
2014-03-12 14:30:00,56.96,56.97,56.88,56.91,18800.0,48.0185,48.0269,47.9511,47.9764,18800.0
2014-03-12 15:00:00,56.93,56.97,56.79,56.85,25200.0,47.9932,48.0269,47.8752,47.9258,25200.0
2014-03-12 15:30:00,56.85,56.92,56.78,56.9,89100.0,47.9258,47.9848,47.8668,47.9679,89100.0
2014-03-13 09:30:00,57.33,57.49,56.89,57.06,83800.0,48.3304,48.4653,47.9595,48.1028,83800.0
2014-03-13 10:00:00,57.02,57.21,56.95,57.19,24100.0,48.0691,48.2293,48.0101,48.2124,24100.0
2014-03-13 10:30:00,57.19,57.2,56.69,56.7,32300.0,48.2124,48.2208,47.7909,47.7993,32300.0
2014-03-13 11:00:00,56.67,56.88,56.61,56.66,22200.0,47.774,47.9511,47.7235,47.7656,22200.0
2014-03-13 11:30:00,56.67,56.93,56.67,56.76,8800.0,47.774,47.9932,47.774,47.8499,8800.0
2014-03-13 12:00:00,56.79,56.8,56.28,56.29,9200.0,47.8752,47.8836,47.4453,47.4537,9200.0
2014-03-13 12:30:00,56.29,56.31,56.05,56.07,9200.0,47.4537,47.4706,47.2514,47.2682,9200.0
2014-03-13 13:00:00,56.01,56.09,55.69,56.09,15000.0,47.2176,47.2851,46.9479,47.2851,15000.0
2014-03-13 13:30:00,56.12,56.15,56.02,56.14,13900.0,47.3104,47.3357,47.2261,47.3272,13900.0
2014-03-13 14:00:00,56.12,56.16,55.97,56.03,11500.0,47.3104,47.3441,47.1839,47.2345,11500.0
2014-03-13 14:30:00,56.01,56.12,55.88,55.93,26700.0,47.2176,47.3104,47.1081,47.1502,26700.0
2014-03-13 15:00:00,55.94,56.05,55.81,55.9,54200.0,47.1586,47.2514,47.049,47.1249,54200.0
2014-03-13 15:30:00,55.89,56.12,55.8,56.06,80400.0,47.1165,47.3104,47.0406,47.2598,80400.0
2014-03-14 09:30:00,55.78,56.48,55.78,55.96,35900.0,47.0237,47.6139,47.0237,47.1755,35900.0
2014-03-14 10:00:00,55.89,56.51,55.87,56.5,30000.0,47.1165,47.6392,47.0996,47.6307,30000.0
2014-03-14 10:30:00,56.5,56.56,56.15,56.17,22400.0,47.6307,47.6813,47.3357,47.3525,22400.0
2014-03-14 11:00:00,56.2,56.31,56.12,56.28,200000.0,47.3778,47.4706,47.3104,47.4453,200000.0
2014-03-14 11:30:00,56.23,56.55,56.19,56.48,21800.0,47.4031,47.6729,47.3694,47.6139,21800.0
2014-03-14 12:00:00,56.45,56.47,56.12,56.18,21100.0,47.5886,47.6054,47.3104,47.361,21100.0
2014-03-14 12:30:00,56.16,56.27,56.01,56.22,17000.0,47.3441,47.4368,47.2176,47.3947,17000.0
2014-03-14 13:00:00,56.22,56.24,56.09,56.13,33300.0,47.3947,47.4115,47.2851,47.3188,33300.0
2014-03-14 13:30:00,56.13,56.21,55.96,56.11,15300.0,47.3188,47.3862,47.1755,47.3019,15300.0
2014-03-14 14:00:00,56.11,56.19,56.05,56.08,17300.0,47.3019,47.3694,47.2514,47.2767,17300.0
2014-03-14 14:30:00,56.08,56.13,55.9,55.96,21900.0,47.2767,47.3188,47.1249,47.1755,21900.0
2014-03-14 15:00:00,55.96,56.05,55.89,55.92,36400.0,47.1755,47.2514,47.1165,47.1418,36400.0
2014-03-14 15:30:00,55.92,56.07,55.92,56.01,113500.0,47.1418,47.2682,47.1418,47.2176,113500.0
2014-03-17 09:30:00,56.62,57.31,56.48,56.73,45700.0,47.7319,48.3136,47.6139,47.8246,45700.0
2014-03-17 10:00:00,56.72,56.9,56.34,56.37,24300.0,47.8162,47.9679,47.4958,47.5211,24300.0
2014-03-17 10:30:00,56.36,56.37,56.0,56.05,29000.0,47.5127,47.5211,47.2092,47.2514,29000.0
2014-03-17 11:00:00,56.06,56.56,56.05,56.52,31500.0,47.2598,47.6813,47.2514,47.6476,31500.0
2014-03-17 11:30:00,56.52,56.87,56.5,56.72,34500.0,47.6476,47.9426,47.6307,47.8162,34500.0
2014-03-17 12:00:00,56.75,56.99,56.75,56.91,34000.0,47.8415,48.0438,47.8415,47.9764,34000.0
2014-03-17 12:30:00,56.91,57.02,56.85,56.99,24200.0,47.9764,48.0691,47.9258,48.0438,24200.0
2014-03-17 13:00:00,57.0,57.17,56.98,57.04,41600.0,48.0522,48.1955,48.0354,48.086,41600.0
2014-03-17 13:30:00,57.05,57.2,57.0,57.13,18800.0,48.0944,48.2208,48.0522,48.1618,18800.0
2014-03-17 14:00:00,57.11,57.18,57.07,57.17,29600.0,48.145,48.204,48.1112,48.1955,29600.0
2014-03-17 14:30:00,57.15,57.16,56.83,56.83,47600.0,48.1787,48.1871,47.9089,47.9089,47600.0
2014-03-17 15:00:00,56.81,56.82,56.53,56.55,32500.0,47.8921,47.9005,47.656,47.6729,32500.0
2014-03-17 15:30:00,56.55,56.69,56.54,56.67,66300.0,47.6729,47.7909,47.6644,47.774,66300.0
2014-03-18 09:30:00,56.84,56.97,56.51,56.79,19400.0,47.9174,48.0269,47.6392,47.8752,19400.0
2014-03-18 10:00:00,56.76,57.34,56.72,57.25,93600.0,47.8499,48.3389,47.8162,48.263,93600.0
2014-03-18 10:30:00,57.27,57.46,57.2,57.37,48000.0,48.2799,48.44,48.2208,48.3642,48000.0
2014-03-18 11:00:00,57.39,57.54,57.33,57.48,54700.0,48.381,48.5075,48.3304,48.4569,54700.0
2014-03-18 11:30:00,57.49,57.57,57.36,57.42,69600.0,48.4653,48.5328,48.3557,48.4063,69600.0
2014-03-18 12:00:00,57.4,57.49,57.32,57.37,73800.0,48.3894,48.4653,48.322,48.3642,73800.0
2014-03-18 12:30:00,57.36,57.44,57.29,57.44,48000.0,48.3557,48.4232,48.2967,48.4232,48000.0
2014-03-18 13:00:00,57.37,57.66,57.28,57.66,9100.0,48.3642,48.6086,48.2883,48.6086,9100.0
2014-03-18 13:30:00,57.66,57.67,57.56,57.64,10500.0,48.6086,48.6171,48.5243,48.5918,10500.0
2014-03-18 14:00:00,57.65,57.8,57.63,57.77,22500.0,48.6002,48.7267,48.5833,48.7014,22500.0
2014-03-18 14:30:00,57.77,57.81,57.74,57.79,33500.0,48.7014,48.7351,48.6761,48.7182,33500.0
2014-03-18 15:00:00,57.79,57.79,57.7,57.77,40800.0,48.7182,48.7182,48.6424,48.7014,40800.0
2014-03-18 15:30:00,57.79,57.82,57.49,57.61,172300.0,48.7182,48.7435,48.4653,48.5665,172300.0
2014-03-19 09:30:00,57.68,57.72,57.04,57.04,34800.0,48.6255,48.6592,48.086,48.086,34800.0
2014-03-19 10:00:00,57.13,57.27,57.0,57.17,28600.0,48.1618,48.2799,48.0522,48.1955,28600.0
2014-03-19 10:30:00,57.15,57.34,57.06,57.23,25000.0,48.1787,48.3389,48.1028,48.2461,25000.0
2014-03-19 11:00:00,57.17,57.24,57.01,57.06,13000.0,48.1955,48.2546,48.0607,48.1028,13000.0
2014-03-19 11:30:00,57.01,57.01,56.84,56.94,31300.0,48.0607,48.0607,47.9174,48.0017,31300.0
2014-03-19 12:00:00,56.91,56.95,56.78,56.81,19900.0,47.9764,48.0101,47.8668,47.8921,19900.0
2014-03-19 12:30:00,56.82,57.06,56.76,57.06,20900.0,47.9005,48.1028,47.8499,48.1028,20900.0
2014-03-19 13:00:00,57.05,57.1,56.96,57.0,12400.0,48.0944,48.1365,48.0185,48.0522,12400.0
2014-03-19 13:30:00,57.0,57.05,56.99,57.04,12500.0,48.0522,48.0944,48.0438,48.086,12500.0
2014-03-19 14:00:00,57.03,57.24,56.84,57.2,57600.0,48.0775,48.2546,47.9174,48.2208,57600.0
2014-03-19 14:30:00,57.21,57.41,57.2,57.34,56200.0,48.2293,48.3979,48.2208,48.3389,56200.0
2014-03-19 15:00:00,57.36,57.41,56.82,57.01,99800.0,48.3557,48.3979,47.9005,48.0607,99800.0
2014-03-19 15:30:00,57.02,58.25,57.0,57.22,118700.0,48.0691,49.106,48.0522,48.2377,118700.0
2014-03-20 09:30:00,57.11,57.28,56.73,56.91,18500.0,48.145,48.2883,47.8246,47.9764,18500.0
2014-03-20 10:00:00,56.96,57.49,56.76,57.32,25000.0,48.0185,48.4653,47.8499,48.322,25000.0
2014-03-20 10:30:00,57.31,57.35,57.28,57.3,16900.0,48.3136,48.3473,48.2883,48.3051,16900.0
2014-03-20 11:00:00,57.32,57.33,57.01,57.12,26400.0,48.322,48.3304,48.0607,48.1534,26400.0
2014-03-20 11:30:00,57.11,57.16,57.05,57.09,15300.0,48.145,48.1871,48.0944,48.1281,15300.0
2014-03-20 12:00:00,57.06,57.22,57.04,57.18,29800.0,48.1028,48.2377,48.086,48.204,29800.0
2014-03-20 12:30:00,57.19,57.34,57.18,57.32,35800.0,48.2124,48.3389,48.204,48.322,35800.0
2014-03-20 13:00:00,57.27,57.36,57.09,57.09,20200.0,48.2799,48.3557,48.1281,48.1281,20200.0
2014-03-20 13:30:00,57.09,57.09,56.84,56.98,39900.0,48.1281,48.1281,47.9174,48.0354,39900.0
2014-03-20 14:00:00,56.99,56.99,56.68,56.9,70300.0,48.0438,48.0438,47.7825,47.9679,70300.0
2014-03-20 14:30:00,56.9,56.96,56.8,56.9,32400.0,47.9679,48.0185,47.8836,47.9679,32400.0
2014-03-20 15:00:00,56.89,56.93,56.83,56.86,76700.0,47.9595,47.9932,47.9089,47.9342,76700.0
2014-03-20 15:30:00,56.88,57.04,56.87,56.98,80600.0,47.9511,48.086,47.9426,48.0354,80600.0
2014-03-21 09:30:00,57.31,57.61,57.14,57.41,142200.0,48.3136,48.5665,48.1703,48.3979,142200.0
2014-03-21 10:00:00,57.44,57.8,57.34,57.8,22800.0,48.4232,48.7267,48.3389,48.7267,22800.0
2014-03-21 10:30:00,57.73,58.12,57.71,58.12,13100.0,48.6676,48.9964,48.6508,48.9964,13100.0
2014-03-21 11:00:00,58.13,58.33,57.99,58.0,20900.0,49.0048,49.1735,48.8868,48.8953,20900.0
2014-03-21 11:30:00,58.02,58.17,58.02,58.03,17800.0,48.9121,49.0386,48.9121,48.9205,17800.0
2014-03-21 12:00:00,58.02,58.04,57.88,57.94,40600.0,48.9121,48.929,48.7941,48.8447,40600.0
2014-03-21 12:30:00,57.93,57.98,57.88,57.94,9700.0,48.8362,48.8784,48.7941,48.8447,9700.0
2014-03-21 13:00:00,57.93,57.95,57.72,57.77,27100.0,48.8362,48.8531,48.6592,48.7014,27100.0
2014-03-21 13:30:00,57.79,57.83,57.59,57.79,19600.0,48.7182,48.7519,48.5496,48.7182,19600.0
2014-03-21 14:00:00,57.77,57.93,57.74,57.74,17300.0,48.7014,48.8362,48.6761,48.6761,17300.0
2014-03-21 14:30:00,57.71,57.8,57.56,57.78,12700.0,48.6508,48.7267,48.5243,48.7098,12700.0
2014-03-21 15:00:00,57.78,57.89,57.74,57.79,26600.0,48.7098,48.8025,48.6761,48.7182,26600.0
2014-03-21 15:30:00,57.8,58.26,57.53,58.19,285600.0,48.7267,49.1144,48.499,49.0554,285600.0
2014-03-24 09:30:00,58.5,58.64,57.77,58.01,42700.0,49.3168,49.4348,48.7014,48.9037,42700.0
2014-03-24 10:00:00,57.91,57.92,57.33,57.39,16800.0,48.8194,48.8278,48.3304,48.381,16800.0
2014-03-24 10:30:00,57.35,57.74,57.27,57.58,43000.0,48.3473,48.6761,48.2799,48.5412,43000.0
2014-03-24 11:00:00,57.58,57.65,57.4,57.55,42300.0,48.5412,48.6002,48.3894,48.5159,42300.0
2014-03-24 11:30:00,57.5,57.61,57.4,57.48,25400.0,48.4737,48.5665,48.3894,48.4569,25400.0
2014-03-24 12:00:00,57.46,57.61,57.4,57.53,29100.0,48.44,48.5665,48.3894,48.499,29100.0
2014-03-24 12:30:00,57.54,57.56,57.42,57.53,28900.0,48.5075,48.5243,48.4063,48.499,28900.0
2014-03-24 13:00:00,57.5,57.56,57.44,57.53,18500.0,48.4737,48.5243,48.4232,48.499,18500.0
2014-03-24 13:30:00,57.54,57.68,57.53,57.68,13100.0,48.5075,48.6255,48.499,48.6255,13100.0
2014-03-24 14:00:00,57.72,57.77,57.57,57.65,16400.0,48.6592,48.7014,48.5328,48.6002,16400.0
2014-03-24 14:30:00,57.66,57.69,57.5,57.58,18400.0,48.6086,48.6339,48.4737,48.5412,18400.0
2014-03-24 15:00:00,57.57,57.97,57.51,57.97,57400.0,48.5328,48.87,48.4822,48.87,57400.0
2014-03-24 15:30:00,57.98,58.04,57.83,57.9,141600.0,48.8784,48.929,48.7519,48.811,141600.0
2014-03-25 09:30:00,58.05,58.63,58.01,58.34,34600.0,48.9374,49.4264,48.9037,49.1819,34600.0
2014-03-25 10:00:00,58.41,58.75,58.06,58.14,30100.0,49.2409,49.5275,48.9458,49.0133,30100.0
2014-03-25 10:30:00,58.11,58.11,57.69,57.8,24000.0,48.988,48.988,48.6339,48.7267,24000.0
2014-03-25 11:00:00,57.8,57.91,57.71,57.89,23800.0,48.7267,48.8194,48.6508,48.8025,23800.0
2014-03-25 11:30:00,57.89,57.89,57.52,57.77,31700.0,48.8025,48.8025,48.4906,48.7014,31700.0
2014-03-25 12:00:00,57.78,57.83,57.6,57.66,19200.0,48.7098,48.7519,48.558,48.6086,19200.0
2014-03-25 12:30:00,57.63,57.97,57.63,57.71,31500.0,48.5833,48.87,48.5833,48.6508,31500.0
2014-03-25 13:00:00,57.7,57.91,57.67,57.85,22400.0,48.6424,48.8194,48.6171,48.7688,22400.0
2014-03-25 13:30:00,57.85,57.91,57.72,57.74,10200.0,48.7688,48.8194,48.6592,48.6761,10200.0
2014-03-25 14:00:00,57.76,57.78,57.61,57.73,43400.0,48.6929,48.7098,48.5665,48.6676,43400.0
2014-03-25 14:30:00,57.75,57.85,57.73,57.8,53800.0,48.6845,48.7688,48.6676,48.7267,53800.0
2014-03-25 15:00:00,57.81,57.91,57.79,57.85,30000.0,48.7351,48.8194,48.7182,48.7688,30000.0
2014-03-25 15:30:00,57.86,57.98,57.61,57.74,122000.0,48.7772,48.8784,48.5665,48.6761,122000.0
2014-03-26 09:30:00,58.0,58.22,57.61,57.93,21700.0,48.8953,49.0807,48.5665,48.8362,21700.0
2014-03-26 10:00:00,57.78,58.06,57.78,57.87,24000.0,48.7098,48.9458,48.7098,48.7857,24000.0
2014-03-26 10:30:00,57.81,57.85,57.47,57.47,12400.0,48.7351,48.7688,48.4485,48.4485,12400.0
2014-03-26 11:00:00,57.49,57.58,57.4,57.5,23100.0,48.4653,48.5412,48.3894,48.4737,23100.0
2014-03-26 11:30:00,57.5,57.54,57.22,57.3,36400.0,48.4737,48.5075,48.2377,48.3051,36400.0
2014-03-26 12:00:00,57.29,57.5,57.07,57.49,40900.0,48.2967,48.4737,48.1112,48.4653,40900.0
2014-03-26 12:30:00,57.48,57.62,57.34,57.36,25100.0,48.4569,48.5749,48.3389,48.3557,25100.0
2014-03-26 13:00:00,57.38,57.44,57.3,57.36,29300.0,48.3726,48.4232,48.3051,48.3557,29300.0
2014-03-26 13:30:00,57.3,57.36,57.11,57.19,46900.0,48.3051,48.3557,48.145,48.2124,46900.0
2014-03-26 14:00:00,57.18,57.52,57.07,57.5,60300.0,48.204,48.4906,48.1112,48.4737,60300.0
2014-03-26 14:30:00,57.5,57.55,57.36,57.47,42000.0,48.4737,48.5159,48.3557,48.4485,42000.0
2014-03-26 15:00:00,57.47,57.49,57.25,57.26,136600.0,48.4485,48.4653,48.263,48.2714,136600.0
2014-03-26 15:30:00,57.25,57.4,57.15,57.18,282300.0,48.263,48.3894,48.1787,48.204,282300.0
2014-03-27 09:30:00,57.1,57.54,56.8,57.5,52100.0,48.1365,48.5075,47.8836,48.4737,52100.0
2014-03-27 10:00:00,57.47,57.93,57.38,57.55,61200.0,48.4485,48.8362,48.3726,48.5159,61200.0
2014-03-27 10:30:00,57.6,57.89,57.48,57.7,64100.0,48.558,48.8025,48.4569,48.6424,64100.0
2014-03-27 11:00:00,57.77,57.81,57.55,57.58,31100.0,48.7014,48.7351,48.5159,48.5412,31100.0
2014-03-27 11:30:00,57.59,57.65,57.35,57.63,66200.0,48.5496,48.6002,48.3473,48.5833,66200.0
2014-03-27 12:00:00,57.6,57.72,57.56,57.65,30600.0,48.558,48.6592,48.5243,48.6002,30600.0
2014-03-27 12:30:00,57.71,57.74,57.46,57.62,24300.0,48.6508,48.6761,48.44,48.5749,24300.0
2014-03-27 13:00:00,57.59,57.67,57.57,57.59,19200.0,48.5496,48.6171,48.5328,48.5496,19200.0
2014-03-27 13:30:00,57.6,57.64,57.43,57.5,30900.0,48.558,48.5918,48.4147,48.4737,30900.0
2014-03-27 14:00:00,57.5,57.7,57.5,57.7,34400.0,48.4737,48.6424,48.4737,48.6424,34400.0
2014-03-27 14:30:00,57.66,57.68,57.42,57.42,28800.0,48.6086,48.6255,48.4063,48.4063,28800.0
2014-03-27 15:00:00,57.44,57.44,57.27,57.35,37300.0,48.4232,48.4232,48.2799,48.3473,37300.0
2014-03-27 15:30:00,57.36,57.6,57.35,57.59,117600.0,48.3557,48.558,48.3473,48.5496,117600.0
2014-03-28 09:30:00,57.74,58.14,57.66,57.99,20500.0,48.6761,49.0133,48.6086,48.8868,20500.0
2014-03-28 10:00:00,58.01,58.19,57.99,58.04,20800.0,48.9037,49.0554,48.8868,48.929,20800.0
2014-03-28 10:30:00,58.1,58.23,57.93,58.18,33500.0,48.9796,49.0892,48.8362,49.047,33500.0
2014-03-28 11:00:00,58.22,58.27,58.1,58.2,36500.0,49.0807,49.1229,48.9796,49.0639,36500.0
2014-03-28 11:30:00,58.18,58.26,58.03,58.15,26100.0,49.047,49.1144,48.9205,49.0217,26100.0
2014-03-28 12:00:00,58.15,58.22,58.09,58.15,17500.0,49.0217,49.0807,48.9711,49.0217,17500.0
2014-03-28 12:30:00,58.16,58.23,58.13,58.14,9000.0,49.0301,49.0892,49.0048,49.0133,9000.0
2014-03-28 13:00:00,58.16,58.21,58.12,58.21,21100.0,49.0301,49.0723,48.9964,49.0723,21100.0
2014-03-28 13:30:00,58.21,58.23,58.09,58.14,24800.0,49.0723,49.0892,48.9711,49.0133,24800.0
2014-03-28 14:00:00,58.14,58.19,58.05,58.15,54900.0,49.0133,49.0554,48.9374,49.0217,54900.0
2014-03-28 14:30:00,58.14,58.18,58.08,58.15,36800.0,49.0133,49.047,48.9627,49.0217,36800.0
2014-03-28 15:00:00,58.16,58.18,58.06,58.06,54500.0,49.0301,49.047,48.9458,48.9458,54500.0
2014-03-28 15:30:00,58.06,58.12,58.0,58.08,59900.0,48.9458,48.9964,48.8953,48.9627,59900.0
2014-03-31 09:30:00,58.53,58.78,58.04,58.38,25400.0,49.3421,49.5528,48.929,49.2156,25400.0
2014-03-31 10:00:00,58.32,58.55,58.26,58.53,22200.0,49.165,49.3589,49.1144,49.3421,22200.0
2014-03-31 10:30:00,58.54,58.66,58.39,58.5,36600.0,49.3505,49.4517,49.224,49.3168,36600.0
2014-03-31 11:00:00,58.49,58.51,58.37,58.45,80500.0,49.3083,49.3252,49.2072,49.2746,80500.0
2014-03-31 11:30:00,58.47,58.8,58.44,58.69,32200.0,49.2915,49.5697,49.2662,49.4769,32200.0
2014-03-31 12:00:00,58.7,58.96,58.7,58.93,17200.0,49.4854,49.7046,49.4854,49.6793,17200.0
2014-03-31 12:30:00,58.96,59.06,58.87,58.98,16900.0,49.7046,49.7889,49.6287,49.7214,16900.0
2014-03-31 13:00:00,58.98,59.14,58.93,59.14,23400.0,49.7214,49.8563,49.6793,49.8563,23400.0
2014-03-31 13:30:00,59.15,59.24,59.0,59.0,15400.0,49.8647,49.9406,49.7383,49.7383,15400.0
2014-03-31 14:00:00,59.03,59.1,58.94,59.03,14800.0,49.7636,49.8226,49.6877,49.7636,14800.0
2014-03-31 14:30:00,59.03,59.04,58.96,59.0,72000.0,49.7636,49.772,49.7046,49.7383,72000.0
2014-03-31 15:00:00,59.01,59.01,58.7,58.96,56300.0,49.7467,49.7467,49.4854,49.7046,56300.0
2014-03-31 15:30:00,58.98,59.0,58.86,58.89,69600.0,49.7214,49.7383,49.6203,49.6455,69600.0
2014-04-01 09:30:00,59.23,59.35,58.86,59.1,31700.0,49.9322,50.0333,49.6203,49.8226,31700.0
2014-04-01 10:00:00,59.14,59.2,58.99,59.06,23600.0,49.8563,49.9069,49.7298,49.7889,23600.0
2014-04-01 10:30:00,59.03,59.13,58.98,59.07,22800.0,49.7636,49.8479,49.7214,49.7973,22800.0
2014-04-01 11:00:00,59.1,59.1,58.98,59.02,39900.0,49.8226,49.8226,49.7214,49.7551,39900.0
2014-04-01 11:30:00,59.03,59.26,59.0,59.03,42100.0,49.7636,49.9575,49.7383,49.7636,42100.0
2014-04-01 12:00:00,59.0,59.27,59.0,59.27,52200.0,49.7383,49.9659,49.7383,49.9659,52200.0
2014-04-01 12:30:00,59.3,59.3,59.12,59.13,19200.0,49.9912,49.9912,49.8394,49.8479,19200.0
2014-04-01 13:00:00,59.1,59.19,59.07,59.19,21900.0,49.8226,49.8985,49.7973,49.8985,21900.0
2014-04-01 13:30:00,59.18,59.26,59.1,59.22,20800.0,49.89,49.9575,49.8226,49.9237,20800.0
2014-04-01 14:00:00,59.2,59.31,59.2,59.27,26500.0,49.9069,49.9996,49.9069,49.9659,26500.0
2014-04-01 14:30:00,59.28,59.3,59.24,59.3,19100.0,49.9743,49.9912,49.9406,49.9912,19100.0
2014-04-01 15:00:00,59.31,59.53,59.26,59.51,46100.0,49.9996,50.1851,49.9575,50.1682,46100.0
2014-04-01 15:30:00,59.5,59.65,59.38,59.49,256200.0,50.1598,50.2862,50.0586,50.1514,256200.0
2014-04-02 09:30:00,59.37,59.57,58.97,59.31,113600.0,50.0502,50.2188,49.713,49.9996,113600.0
2014-04-02 10:00:00,59.3,59.87,59.22,59.75,108700.0,49.9912,50.4717,49.9237,50.3705,108700.0
2014-04-02 10:30:00,59.72,59.76,59.58,59.68,48900.0,50.3453,50.379,50.2272,50.3115,48900.0
2014-04-02 11:00:00,59.68,59.81,59.53,59.76,36200.0,50.3115,50.4211,50.1851,50.379,36200.0
2014-04-02 11:30:00,59.78,59.79,59.52,59.75,34000.0,50.3958,50.4043,50.1767,50.3705,34000.0
2014-04-02 12:00:00,59.73,59.9,59.72,59.86,18500.0,50.3537,50.497,50.3453,50.4633,18500.0
2014-04-02 12:30:00,59.87,59.89,59.65,59.65,18000.0,50.4717,50.4886,50.2862,50.2862,18000.0
2014-04-02 13:00:00,59.65,59.7,59.5,59.53,34400.0,50.2862,50.3284,50.1598,50.1851,34400.0
2014-04-02 13:30:00,59.52,59.67,59.45,59.66,38400.0,50.1767,50.3031,50.1176,50.2947,38400.0
2014-04-02 14:00:00,59.68,59.72,59.64,59.65,20700.0,50.3115,50.3453,50.2778,50.2862,20700.0
2014-04-02 14:30:00,59.64,59.7,59.61,59.66,33900.0,50.2778,50.3284,50.2525,50.2947,33900.0
2014-04-02 15:00:00,59.66,60.03,59.66,60.03,366300.0,50.2947,50.6066,50.2947,50.6066,366300.0
2014-04-02 15:30:00,60.03,60.16,59.99,60.02,140300.0,50.6066,50.7162,50.5729,50.5982,140300.0
2014-04-03 09:30:00,59.99,60.45,59.35,60.44,40200.0,50.5729,50.9607,50.0333,50.9522,40200.0
2014-04-03 10:00:00,60.38,60.38,59.97,59.99,29900.0,50.9016,50.9016,50.556,50.5729,29900.0
2014-04-03 10:30:00,60.0,60.01,59.72,59.83,33400.0,50.5813,50.5897,50.3453,50.438,33400.0
2014-04-03 11:00:00,59.82,59.88,59.55,59.61,23500.0,50.4296,50.4801,50.2019,50.2525,23500.0
2014-04-03 11:30:00,59.61,59.65,59.37,59.37,35400.0,50.2525,50.2862,50.0502,50.0502,35400.0
2014-04-03 12:00:00,59.37,59.5,59.34,59.38,15700.0,50.0502,50.1598,50.0249,50.0586,15700.0
2014-04-03 12:30:00,59.4,59.4,59.04,59.11,75200.0,50.0755,50.0755,49.772,49.831,75200.0
2014-04-03 13:00:00,59.1,59.52,59.09,59.52,26500.0,49.8226,50.1767,49.8142,50.1767,26500.0
2014-04-03 13:30:00,59.51,59.76,59.51,59.56,64300.0,50.1682,50.379,50.1682,50.2104,64300.0
2014-04-03 14:00:00,59.56,59.65,59.37,59.39,21700.0,50.2104,50.2862,50.0502,50.0671,21700.0
2014-04-03 14:30:00,59.39,59.41,59.25,59.39,31100.0,50.0671,50.0839,49.949,50.0671,31100.0
2014-04-03 15:00:00,59.4,59.74,59.36,59.73,38200.0,50.0755,50.3621,50.0418,50.3537,38200.0
2014-04-03 15:30:00,59.74,59.78,59.65,59.66,102400.0,50.3621,50.3958,50.2862,50.2947,102400.0
2014-04-04 09:30:00,60.25,60.25,59.38,59.67,46800.0,50.7921,50.7921,50.0586,50.3031,46800.0
2014-04-04 10:00:00,59.65,60.29,59.64,60.16,39400.0,50.2862,50.8258,50.2778,50.7162,39400.0
2014-04-04 10:30:00,60.2,60.35,59.99,60.13,46500.0,50.7499,50.8764,50.5729,50.6909,46500.0
2014-04-04 11:00:00,60.13,60.2,59.65,59.76,39800.0,50.6909,50.7499,50.2862,50.379,39800.0
2014-04-04 11:30:00,59.77,59.83,59.28,59.41,53700.0,50.3874,50.438,49.9743,50.0839,53700.0
2014-04-04 12:00:00,59.39,59.39,58.89,58.96,53800.0,50.0671,50.0671,49.6455,49.7046,53800.0
2014-04-04 12:30:00,58.97,59.17,58.89,59.07,70800.0,49.713,49.8816,49.6455,49.7973,70800.0
2014-04-04 13:00:00,59.05,59.1,58.87,58.96,43900.0,49.7804,49.8226,49.6287,49.7046,43900.0
2014-04-04 13:30:00,58.93,59.01,58.65,58.73,60800.0,49.6793,49.7467,49.4432,49.5107,60800.0
2014-04-04 14:00:00,58.73,58.78,58.32,58.33,42100.0,49.5107,49.5528,49.165,49.1735,42100.0
2014-04-04 14:30:00,58.31,58.34,58.04,58.22,29900.0,49.1566,49.1819,48.929,49.0807,29900.0
2014-04-04 15:00:00,58.22,58.36,58.04,58.23,48000.0,49.0807,49.1987,48.929,49.0892,48000.0
2014-04-04 15:30:00,58.21,58.26,57.92,57.96,142200.0,49.0723,49.1144,48.8278,48.8615,142200.0
2014-04-07 09:30:00,57.48,58.57,57.43,58.3,62100.0,48.4569,49.3758,48.4147,49.1482,62100.0
2014-04-07 10:00:00,58.28,58.29,57.86,57.97,98100.0,49.1313,49.1397,48.7772,48.87,98100.0
2014-04-07 10:30:00,57.99,58.31,57.57,57.59,83900.0,48.8868,49.1566,48.5328,48.5496,83900.0
2014-04-07 11:00:00,57.58,57.98,57.43,57.58,69900.0,48.5412,48.8784,48.4147,48.5412,69900.0
2014-04-07 11:30:00,57.54,57.75,57.24,57.24,63300.0,48.5075,48.6845,48.2546,48.2546,63300.0
2014-04-07 12:00:00,57.21,57.35,56.99,57.06,109900.0,48.2293,48.3473,48.0438,48.1028,109900.0
2014-04-07 12:30:00,57.06,57.35,57.04,57.18,49900.0,48.1028,48.3473,48.086,48.204,49900.0
2014-04-07 13:00:00,57.15,57.17,56.79,56.85,72700.0,48.1787,48.1955,47.8752,47.9258,72700.0
2014-04-07 13:30:00,56.85,56.92,56.65,56.65,65200.0,47.9258,47.9848,47.7572,47.7572,65200.0
2014-04-07 14:00:00,56.68,56.68,56.48,56.64,63900.0,47.7825,47.7825,47.6139,47.7487,63900.0
2014-04-07 14:30:00,56.62,56.96,56.52,56.96,40900.0,47.7319,48.0185,47.6476,48.0185,40900.0
2014-04-07 15:00:00,56.94,57.33,56.92,57.33,64400.0,48.0017,48.3304,47.9848,48.3304,64400.0
2014-04-07 15:30:00,57.33,57.38,57.2,57.33,243800.0,48.3304,48.3726,48.2208,48.3304,243800.0
2014-04-08 09:30:00,57.47,57.94,57.22,57.54,51200.0,48.4485,48.8447,48.2377,48.5075,51200.0
2014-04-08 10:00:00,57.53,57.81,56.79,56.81,57300.0,48.499,48.7351,47.8752,47.8921,57300.0
2014-04-08 10:30:00,56.86,57.39,56.81,57.37,35100.0,47.9342,48.381,47.8921,48.3642,35100.0
2014-04-08 11:00:00,57.33,57.9,57.33,57.73,30400.0,48.3304,48.811,48.3304,48.6676,30400.0
2014-04-08 11:30:00,57.74,57.79,57.4,57.56,42300.0,48.6761,48.7182,48.3894,48.5243,42300.0
2014-04-08 12:00:00,57.58,57.9,57.48,57.84,27600.0,48.5412,48.811,48.4569,48.7604,27600.0
2014-04-08 12:30:00,57.86,57.87,57.51,57.51,22300.0,48.7772,48.7857,48.4822,48.4822,22300.0
2014-04-08 13:00:00,57.53,57.95,57.49,57.95,22800.0,48.499,48.8531,48.4653,48.8531,22800.0
2014-04-08 13:30:00,57.95,57.96,57.83,57.88,49800.0,48.8531,48.8615,48.7519,48.7941,49800.0
2014-04-08 14:00:00,57.89,58.04,57.59,58.0,53700.0,48.8025,48.929,48.5496,48.8953,53700.0
2014-04-08 14:30:00,58.01,58.03,57.62,57.67,36700.0,48.9037,48.9205,48.5749,48.6171,36700.0
2014-04-08 15:00:00,57.7,57.92,57.6,57.88,52300.0,48.6424,48.8278,48.558,48.7941,52300.0
2014-04-08 15:30:00,57.88,57.9,57.77,57.86,107200.0,48.7941,48.811,48.7014,48.7772,107200.0
2014-04-09 09:30:00,58.18,58.44,57.81,58.27,77800.0,49.047,49.2662,48.7351,49.1229,77800.0
2014-04-09 10:00:00,58.28,58.36,58.05,58.14,33100.0,49.1313,49.1987,48.9374,49.0133,33100.0
2014-04-09 10:30:00,58.12,58.27,58.0,58.0,37900.0,48.9964,49.1229,48.8953,48.8953,37900.0
2014-04-09 11:00:00,58.03,58.23,57.99,58.12,20700.0,48.9205,49.0892,48.8868,48.9964,20700.0
2014-04-09 11:30:00,58.07,58.31,58.07,58.26,15800.0,48.9543,49.1566,48.9543,49.1144,15800.0
2014-04-09 12:00:00,58.26,58.5,58.21,58.48,17400.0,49.1144,49.3168,49.0723,49.2999,17400.0
2014-04-09 12:30:00,58.49,58.64,58.43,58.47,12200.0,49.3083,49.4348,49.2578,49.2915,12200.0
2014-04-09 13:00:00,58.46,58.48,58.37,58.43,10900.0,49.283,49.2999,49.2072,49.2578,10900.0
2014-04-09 13:30:00,58.41,58.46,58.33,58.33,10800.0,49.2409,49.283,49.1735,49.1735,10800.0
2014-04-09 14:00:00,58.39,58.79,58.39,58.76,15000.0,49.224,49.5612,49.224,49.536,15000.0
2014-04-09 14:30:00,58.74,58.77,58.55,58.58,36100.0,49.5191,49.5444,49.3589,49.3842,36100.0
2014-04-09 15:00:00,58.59,58.8,58.56,58.8,23900.0,49.3926,49.5697,49.3673,49.5697,23900.0
2014-04-09 15:30:00,58.78,59.09,58.77,59.08,91300.0,49.5528,49.8142,49.5444,49.8057,91300.0
2014-04-10 09:30:00,58.9,58.94,58.33,58.88,27400.0,49.654,49.6877,49.1735,49.6371,27400.0
2014-04-10 10:00:00,58.87,58.93,58.55,58.88,26200.0,49.6287,49.6793,49.3589,49.6371,26200.0
2014-04-10 10:30:00,58.92,58.92,58.39,58.4,46400.0,49.6708,49.6708,49.224,49.2325,46400.0
2014-04-10 11:00:00,58.4,58.4,57.95,57.95,58700.0,49.2325,49.2325,48.8531,48.8531,58700.0
2014-04-10 11:30:00,57.95,58.21,57.95,57.95,34700.0,48.8531,49.0723,48.8531,48.8531,34700.0
2014-04-10 12:00:00,57.94,58.04,57.82,57.88,22700.0,48.8447,48.929,48.7435,48.7941,22700.0
2014-04-10 12:30:00,57.88,58.18,57.83,57.84,43100.0,48.7941,49.047,48.7519,48.7604,43100.0
2014-04-10 13:00:00,57.85,57.98,57.51,57.65,40600.0,48.7688,48.8784,48.4822,48.6002,40600.0
2014-04-10 13:30:00,57.64,58.04,57.61,58.0,32200.0,48.5918,48.929,48.5665,48.8953,32200.0
2014-04-10 14:00:00,58.0,58.17,57.9,57.9,47700.0,48.8953,49.0386,48.811,48.811,47700.0
2014-04-10 14:30:00,57.91,57.91,57.55,57.6,49900.0,48.8194,48.8194,48.5159,48.558,49900.0
2014-04-10 15:00:00,57.6,57.66,57.15,57.25,117000.0,48.558,48.6086,48.1787,48.263,117000.0
2014-04-10 15:30:00,57.28,57.55,57.21,57.28,107900.0,48.2883,48.5159,48.2293,48.2883,107900.0
2014-04-11 09:30:00,56.82,57.31,56.28,57.31,37000.0,47.9005,48.3136,47.4453,48.3136,37000.0
2014-04-11 10:00:00,57.3,57.35,56.66,56.93,29300.0,48.3051,48.3473,47.7656,47.9932,29300.0
2014-04-11 10:30:00,56.88,57.47,56.84,57.35,41200.0,47.9511,48.4485,47.9174,48.3473,41200.0
2014-04-11 11:00:00,57.3,57.52,57.08,57.29,49700.0,48.3051,48.4906,48.1197,48.2967,49700.0
2014-04-11 11:30:00,57.23,57.29,56.84,56.98,30800.0,48.2461,48.2967,47.9174,48.0354,30800.0
2014-04-11 12:00:00,56.93,57.2,56.91,57.06,31400.0,47.9932,48.2208,47.9764,48.1028,31400.0
2014-04-11 12:30:00,57.03,57.21,57.01,57.19,26700.0,48.0775,48.2293,48.0607,48.2124,26700.0
2014-04-11 13:00:00,57.19,57.2,56.86,56.86,29400.0,48.2124,48.2208,47.9342,47.9342,29400.0
2014-04-11 13:30:00,56.86,57.02,56.72,56.72,33300.0,47.9342,48.0691,47.8162,47.8162,33300.0
2014-04-11 14:00:00,56.74,56.8,56.56,56.78,65800.0,47.833,47.8836,47.6813,47.8668,65800.0
2014-04-11 14:30:00,56.76,56.84,56.53,56.77,89500.0,47.8499,47.9174,47.656,47.8583,89500.0
2014-04-11 15:00:00,56.75,57.04,56.54,57.04,49900.0,47.8415,48.086,47.6644,48.086,49900.0
2014-04-11 15:30:00,57.03,57.19,56.87,56.9,132500.0,48.0775,48.2124,47.9426,47.9679,132500.0
2014-04-14 09:30:00,56.49,57.06,56.4,56.99,45600.0,47.6223,48.1028,47.5464,48.0438,45600.0
2014-04-14 10:00:00,56.93,57.22,56.82,56.9,41100.0,47.9932,48.2377,47.9005,47.9679,41100.0
2014-04-14 10:30:00,56.93,57.38,56.84,57.26,27300.0,47.9932,48.3726,47.9174,48.2714,27300.0
2014-04-14 11:00:00,57.26,57.38,57.02,57.09,36500.0,48.2714,48.3726,48.0691,48.1281,36500.0
2014-04-14 11:30:00,57.06,57.21,56.76,56.76,27800.0,48.1028,48.2293,47.8499,47.8499,27800.0
2014-04-14 12:00:00,56.76,56.85,56.63,56.67,22000.0,47.8499,47.9258,47.7403,47.774,22000.0
2014-04-14 12:30:00,56.66,56.73,56.55,56.61,19900.0,47.7656,47.8246,47.6729,47.7235,19900.0
2014-04-14 13:00:00,56.57,56.61,56.36,56.37,22600.0,47.6897,47.7235,47.5127,47.5211,22600.0
2014-04-14 13:30:00,56.38,56.51,56.29,56.31,26100.0,47.5296,47.6392,47.4537,47.4706,26100.0
2014-04-14 14:00:00,56.32,56.36,56.01,56.02,80700.0,47.479,47.5127,47.2176,47.2261,80700.0
2014-04-14 14:30:00,56.02,56.04,55.9,55.9,51100.0,47.2261,47.2429,47.1249,47.1249,51100.0
2014-04-14 15:00:00,55.89,55.89,55.49,55.76,69900.0,47.1165,47.1165,46.7793,47.0069,69900.0
2014-04-14 15:30:00,55.81,56.13,55.81,56.09,112600.0,47.049,47.3188,47.049,47.2851,112600.0
2014-04-15 09:30:00,56.12,56.76,56.11,56.64,26700.0,47.3104,47.8499,47.3019,47.7487,26700.0
2014-04-15 10:00:00,56.72,56.76,56.05,56.07,33300.0,47.8162,47.8499,47.2514,47.2682,33300.0
2014-04-15 10:30:00,56.0,56.41,55.87,55.97,28600.0,47.2092,47.5549,47.0996,47.1839,28600.0
2014-04-15 11:00:00,55.94,56.14,55.75,55.97,24500.0,47.1586,47.3272,46.9985,47.1839,24500.0
2014-04-15 11:30:00,55.96,56.13,55.58,55.73,25300.0,47.1755,47.3188,46.8551,46.9816,25300.0
2014-04-15 12:00:00,55.71,55.73,55.21,55.48,34500.0,46.9647,46.9816,46.5432,46.7708,34500.0
2014-04-15 12:30:00,55.48,55.54,55.23,55.29,13400.0,46.7708,46.8214,46.5601,46.6107,13400.0
2014-04-15 13:00:00,55.25,55.66,55.22,55.58,36400.0,46.5769,46.9226,46.5517,46.8551,36400.0
2014-04-15 13:30:00,55.6,56.01,55.55,56.01,30800.0,46.872,47.2176,46.8299,47.2176,30800.0
2014-04-15 14:00:00,56.04,56.23,56.02,56.15,17000.0,47.2429,47.4031,47.2261,47.3357,17000.0
2014-04-15 14:30:00,56.16,56.73,56.16,56.73,43200.0,47.3441,47.8246,47.3441,47.8246,43200.0
2014-04-15 15:00:00,56.73,57.06,56.69,56.82,55800.0,47.8246,48.1028,47.7909,47.9005,55800.0
2014-04-15 15:30:00,56.85,56.9,56.47,56.52,72900.0,47.9258,47.9679,47.6054,47.6476,72900.0
2014-04-16 09:30:00,57.26,57.47,56.77,56.87,26000.0,48.2714,48.4485,47.8583,47.9426,26000.0
2014-04-16 10:00:00,56.86,57.41,56.79,57.21,18400.0,47.9342,48.3979,47.8752,48.2293,18400.0
2014-04-16 10:30:00,57.21,57.29,56.87,56.9,14000.0,48.2293,48.2967,47.9426,47.9679,14000.0
2014-04-16 11:00:00,56.85,57.18,56.7,57.18,19400.0,47.9258,48.204,47.7993,48.204,19400.0
2014-04-16 11:30:00,57.22,57.22,57.0,57.17,16200.0,48.2377,48.2377,48.0522,48.1955,16200.0
2014-04-16 12:00:00,57.19,57.47,57.17,57.29,24800.0,48.2124,48.4485,48.1955,48.2967,24800.0
2014-04-16 12:30:00,57.32,57.39,57.03,57.06,14100.0,48.322,48.381,48.0775,48.1028,14100.0
2014-04-16 13:00:00,57.05,57.29,56.9,57.17,16100.0,48.0944,48.2967,47.9679,48.1955,16100.0
2014-04-16 13:30:00,57.17,57.31,57.04,57.29,13700.0,48.1955,48.3136,48.086,48.2967,13700.0
2014-04-16 14:00:00,57.27,57.27,56.91,57.05,14900.0,48.2799,48.2799,47.9764,48.0944,14900.0
2014-04-16 14:30:00,57.05,57.39,57.04,57.34,15900.0,48.0944,48.381,48.086,48.3389,15900.0
2014-04-16 15:00:00,57.32,57.39,57.25,57.35,26800.0,48.322,48.381,48.263,48.3473,26800.0
2014-04-16 15:30:00,57.34,57.39,57.26,57.31,91100.0,48.3389,48.381,48.2714,48.3136,91100.0
2014-04-17 09:30:00,57.46,57.54,57.03,57.32,15700.0,48.44,48.5075,48.0775,48.322,15700.0
2014-04-17 10:00:00,57.34,57.74,57.17,57.74,30300.0,48.3389,48.6761,48.1955,48.6761,30300.0
2014-04-17 10:30:00,57.76,57.87,57.44,57.53,34200.0,48.6929,48.7857,48.4232,48.499,34200.0
2014-04-17 11:00:00,57.53,57.58,57.28,57.28,34900.0,48.499,48.5412,48.2883,48.2883,34900.0
2014-04-17 11:30:00,57.34,57.36,57.03,57.06,27400.0,48.3389,48.3557,48.0775,48.1028,27400.0
2014-04-17 12:00:00,57.03,57.17,57.03,57.07,14100.0,48.0775,48.1955,48.0775,48.1112,14100.0
2014-04-17 12:30:00,57.08,57.26,57.03,57.21,8000.0,48.1197,48.2714,48.0775,48.2293,8000.0
2014-04-17 13:00:00,57.23,57.42,57.18,57.31,7400.0,48.2461,48.4063,48.204,48.3136,7400.0
2014-04-17 13:30:00,57.29,57.33,57.18,57.19,21300.0,48.2967,48.3304,48.204,48.2124,21300.0
2014-04-17 14:00:00,57.2,57.21,57.11,57.2,32100.0,48.2208,48.2293,48.145,48.2208,32100.0
2014-04-17 14:30:00,57.17,57.24,57.12,57.14,24800.0,48.1955,48.2546,48.1534,48.1703,24800.0
2014-04-17 15:00:00,57.15,57.16,57.07,57.07,32000.0,48.1787,48.1871,48.1112,48.1112,32000.0
2014-04-17 15:30:00,57.07,57.09,56.92,57.0,84700.0,48.1112,48.1281,47.9848,48.0522,84700.0
2014-04-21 09:30:00,57.27,57.27,56.57,56.82,45600.0,48.2799,48.2799,47.6897,47.9005,45600.0
2014-04-21 10:00:00,56.88,56.9,56.57,56.74,27300.0,47.9511,47.9679,47.6897,47.833,27300.0
2014-04-21 10:30:00,56.72,56.73,56.17,56.19,24100.0,47.8162,47.8246,47.3525,47.3694,24100.0
2014-04-21 11:00:00,56.24,56.93,56.24,56.85,16500.0,47.4115,47.9932,47.4115,47.9258,16500.0
2014-04-21 11:30:00,56.86,57.07,56.84,57.02,18500.0,47.9342,48.1112,47.9174,48.0691,18500.0
2014-04-21 12:00:00,57.02,57.04,56.7,56.75,19000.0,48.0691,48.086,47.7993,47.8415,19000.0
2014-04-21 12:30:00,56.74,56.75,56.56,56.72,14600.0,47.833,47.8415,47.6813,47.8162,14600.0
2014-04-21 13:00:00,56.74,56.82,56.64,56.72,18900.0,47.833,47.9005,47.7487,47.8162,18900.0
2014-04-21 13:30:00,56.72,57.06,56.72,57.03,16400.0,47.8162,48.1028,47.8162,48.0775,16400.0
2014-04-21 14:00:00,57.03,57.05,56.97,57.03,20700.0,48.0775,48.0944,48.0269,48.0775,20700.0
2014-04-21 14:30:00,57.04,57.38,57.03,57.28,28200.0,48.086,48.3726,48.0775,48.2883,28200.0
2014-04-21 15:00:00,57.28,57.28,56.87,56.87,29000.0,48.2883,48.2883,47.9426,47.9426,29000.0
2014-04-21 15:30:00,56.88,57.03,56.85,56.98,79700.0,47.9511,48.0775,47.9258,48.0354,79700.0
2014-04-22 09:30:00,57.07,57.45,56.98,57.23,37100.0,48.1112,48.4316,48.0354,48.2461,37100.0
2014-04-22 10:00:00,57.29,57.33,57.08,57.15,31200.0,48.2967,48.3304,48.1197,48.1787,31200.0
2014-04-22 10:30:00,57.16,57.52,57.16,57.4,38900.0,48.1871,48.4906,48.1871,48.3894,38900.0
2014-04-22 11:00:00,57.41,57.68,57.36,57.64,33400.0,48.3979,48.6255,48.3557,48.5918,33400.0
2014-04-22 11:30:00,57.65,57.69,57.41,57.55,39100.0,48.6002,48.6339,48.3979,48.5159,39100.0
2014-04-22 12:00:00,57.52,57.56,57.37,57.51,21100.0,48.4906,48.5243,48.3642,48.4822,21100.0
2014-04-22 12:30:00,57.54,57.59,57.34,57.44,19100.0,48.5075,48.5496,48.3389,48.4232,19100.0
2014-04-22 13:00:00,57.47,57.47,57.12,57.12,32400.0,48.4485,48.4485,48.1534,48.1534,32400.0
2014-04-22 13:30:00,57.12,57.27,56.83,57.25,57800.0,48.1534,48.2799,47.9089,48.263,57800.0
2014-04-22 14:00:00,57.26,57.43,57.24,57.41,33800.0,48.2714,48.4147,48.2546,48.3979,33800.0
2014-04-22 14:30:00,57.4,57.58,57.35,57.55,36600.0,48.3894,48.5412,48.3473,48.5159,36600.0
2014-04-22 15:00:00,57.53,57.61,57.4,57.45,41500.0,48.499,48.5665,48.3894,48.4316,41500.0
2014-04-22 15:30:00,57.43,57.48,57.38,57.44,64900.0,48.4147,48.4569,48.3726,48.4232,64900.0
2014-04-23 09:30:00,57.36,57.6,57.2,57.45,44900.0,48.3557,48.558,48.2208,48.4316,44900.0
2014-04-23 10:00:00,57.41,57.49,57.23,57.4,42200.0,48.3979,48.4653,48.2461,48.3894,42200.0
2014-04-23 10:30:00,57.4,57.78,57.4,57.64,37900.0,48.3894,48.7098,48.3894,48.5918,37900.0
2014-04-23 11:00:00,57.63,57.76,57.55,57.67,21000.0,48.5833,48.6929,48.5159,48.6171,21000.0
2014-04-23 11:30:00,57.67,57.79,57.63,57.79,7600.0,48.6171,48.7182,48.5833,48.7182,7600.0
2014-04-23 12:00:00,57.79,57.79,57.41,57.45,19900.0,48.7182,48.7182,48.3979,48.4316,19900.0
2014-04-23 12:30:00,57.43,57.63,57.43,57.52,11900.0,48.4147,48.5833,48.4147,48.4906,11900.0
2014-04-23 13:00:00,57.55,57.72,57.52,57.63,13500.0,48.5159,48.6592,48.4906,48.5833,13500.0
2014-04-23 13:30:00,57.61,57.65,57.38,57.45,16600.0,48.5665,48.6002,48.3726,48.4316,16600.0
2014-04-23 14:00:00,57.45,57.58,57.36,57.44,20700.0,48.4316,48.5412,48.3557,48.4232,20700.0
2014-04-23 14:30:00,57.47,57.53,57.42,57.51,11500.0,48.4485,48.499,48.4063,48.4822,11500.0
2014-04-23 15:00:00,57.52,57.66,57.44,57.45,18400.0,48.4906,48.6086,48.4232,48.4316,18400.0
2014-04-23 15:30:00,57.44,57.46,57.25,57.26,104700.0,48.4232,48.44,48.263,48.2714,104700.0
2014-04-24 09:30:00,57.73,57.8,56.84,57.31,40200.0,48.6676,48.7267,47.9174,48.3136,40200.0
2014-04-24 10:00:00,57.23,57.41,56.95,57.36,37200.0,48.2461,48.3979,48.0101,48.3557,37200.0
2014-04-24 10:30:00,57.39,57.61,57.38,57.58,43100.0,48.381,48.5665,48.3726,48.5412,43100.0
2014-04-24 11:00:00,57.55,58.11,57.51,58.08,35100.0,48.5159,48.988,48.4822,48.9627,35100.0
2014-04-24 11:30:00,58.02,58.21,57.73,57.8,45300.0,48.9121,49.0723,48.6676,48.7267,45300.0
2014-04-24 12:00:00,57.8,57.83,57.54,57.65,19300.0,48.7267,48.7519,48.5075,48.6002,19300.0
2014-04-24 12:30:00,57.6,57.84,57.57,57.76,15200.0,48.558,48.7604,48.5328,48.6929,15200.0
2014-04-24 13:00:00,57.79,57.82,57.62,57.64,14900.0,48.7182,48.7435,48.5749,48.5918,14900.0
2014-04-24 13:30:00,57.57,57.6,57.19,57.21,18200.0,48.5328,48.558,48.2124,48.2293,18200.0
2014-04-24 14:00:00,57.19,57.31,57.14,57.25,16400.0,48.2124,48.3136,48.1703,48.263,16400.0
2014-04-24 14:30:00,57.29,57.37,57.2,57.2,17600.0,48.2967,48.3642,48.2208,48.2208,17600.0
2014-04-24 15:00:00,57.2,57.28,56.99,57.14,57400.0,48.2208,48.2883,48.0438,48.1703,57400.0
2014-04-24 15:30:00,57.14,57.16,56.96,56.99,110800.0,48.1703,48.1871,48.0185,48.0438,110800.0
2014-04-25 09:30:00,56.8,56.97,56.52,56.67,40700.0,47.8836,48.0269,47.6476,47.774,40700.0
2014-04-25 10:00:00,56.62,56.85,56.42,56.72,32900.0,47.7319,47.9258,47.5633,47.8162,32900.0
2014-04-25 10:30:00,56.69,56.73,56.36,56.43,22500.0,47.7909,47.8246,47.5127,47.5717,22500.0
2014-04-25 11:00:00,56.44,56.57,56.24,56.57,24500.0,47.5801,47.6897,47.4115,47.6897,24500.0
2014-04-25 11:30:00,56.54,56.64,56.39,56.46,18400.0,47.6644,47.7487,47.538,47.597,18400.0
2014-04-25 12:00:00,56.49,56.54,56.21,56.29,25700.0,47.6223,47.6644,47.3862,47.4537,25700.0
2014-04-25 12:30:00,56.24,56.24,56.03,56.11,11400.0,47.4115,47.4115,47.2345,47.3019,11400.0
2014-04-25 13:00:00,56.15,56.15,55.98,55.98,8100.0,47.3357,47.3357,47.1924,47.1924,8100.0
2014-04-25 13:30:00,55.93,56.25,55.85,56.15,32800.0,47.1502,47.42,47.0828,47.3357,32800.0
2014-04-25 14:00:00,56.18,56.29,56.02,56.16,32700.0,47.361,47.4537,47.2261,47.3441,32700.0
2014-04-25 14:30:00,56.12,56.24,56.05,56.07,21000.0,47.3104,47.4115,47.2514,47.2682,21000.0
2014-04-25 15:00:00,56.08,56.14,55.89,56.06,19500.0,47.2767,47.3272,47.1165,47.2598,19500.0
2014-04-25 15:30:00,56.07,56.21,56.0,56.06,57600.0,47.2682,47.3862,47.2092,47.2598,57600.0
2014-04-28 09:30:00,56.24,56.27,55.2,55.81,33800.0,47.4115,47.4368,46.5348,47.049,33800.0
2014-04-28 10:00:00,55.88,56.2,55.65,56.17,23500.0,47.1081,47.3778,46.9142,47.3525,23500.0
2014-04-28 10:30:00,56.13,56.17,55.56,55.62,29800.0,47.3188,47.3525,46.8383,46.8889,29800.0
2014-04-28 11:00:00,55.58,55.72,55.37,55.41,25500.0,46.8551,46.9732,46.6781,46.7118,25500.0
2014-04-28 11:30:00,55.4,55.6,54.94,54.94,21200.0,46.7034,46.872,46.3156,46.3156,21200.0
2014-04-28 12:00:00,54.88,55.2,54.87,55.14,34400.0,46.265,46.5348,46.2566,46.4842,34400.0
2014-04-28 12:30:00,55.13,55.34,55.05,55.22,101100.0,46.4758,46.6528,46.4083,46.5517,101100.0
2014-04-28 13:00:00,55.2,55.2,54.57,54.64,53400.0,46.5348,46.5348,46.0037,46.0627,53400.0
2014-04-28 13:30:00,54.65,54.9,54.45,54.8,32300.0,46.0711,46.2819,45.9025,46.1976,32300.0
2014-04-28 14:00:00,54.79,55.42,54.69,55.41,63200.0,46.1892,46.7203,46.1049,46.7118,63200.0
2014-04-28 14:30:00,55.39,55.62,55.27,55.51,55500.0,46.695,46.8889,46.5938,46.7961,55500.0
2014-04-28 15:00:00,55.46,55.96,55.36,55.75,76500.0,46.754,47.1755,46.6697,46.9985,76500.0
2014-04-28 15:30:00,55.75,56.0,55.71,55.8,74300.0,46.9985,47.2092,46.9647,47.0406,74300.0
2014-04-29 09:30:00,54.26,54.93,52.69,52.99,207600.0,45.7424,46.3072,44.4188,44.6717,207600.0
2014-04-29 10:00:00,52.73,53.26,52.33,52.45,205200.0,44.4525,44.8993,44.1153,44.2165,205200.0
2014-04-29 10:30:00,52.51,52.97,52.43,52.9,78500.0,44.2671,44.6549,44.1996,44.5958,78500.0
2014-04-29 11:00:00,52.93,53.75,52.9,53.59,118800.0,44.6211,45.3124,44.5958,45.1775,118800.0
2014-04-29 11:30:00,53.59,53.75,53.43,53.72,160300.0,45.1775,45.3124,45.0426,45.2871,160300.0
2014-04-29 12:00:00,53.73,54.21,53.66,54.03,131800.0,45.2956,45.7002,45.2365,45.5485,131800.0
2014-04-29 12:30:00,53.97,54.24,53.96,54.14,60900.0,45.4979,45.7255,45.4894,45.6412,60900.0
2014-04-29 13:00:00,54.13,54.44,54.0,54.37,91900.0,45.6328,45.8941,45.5232,45.8351,91900.0
2014-04-29 13:30:00,54.36,54.85,54.34,54.78,53700.0,45.8267,46.2397,45.8098,46.1807,53700.0
2014-04-29 14:00:00,54.78,54.88,54.59,54.65,102100.0,46.1807,46.265,46.0206,46.0711,102100.0
2014-04-29 14:30:00,54.67,55.31,54.58,55.06,102200.0,46.088,46.6275,46.0121,46.4168,102200.0
2014-04-29 15:00:00,55.09,55.12,54.34,54.88,82400.0,46.4421,46.4674,45.8098,46.265,82400.0
2014-04-29 15:30:00,54.85,54.99,54.56,54.84,209600.0,46.2397,46.3578,45.9953,46.2313,209600.0
2014-04-30 09:30:00,54.71,54.99,54.23,54.47,66800.0,46.1217,46.3578,45.7171,45.9194,66800.0
2014-04-30 10:00:00,54.45,54.84,54.14,54.68,60500.0,45.9025,46.2313,45.6412,46.0964,60500.0
2014-04-30 10:30:00,54.69,54.79,54.44,54.6,74400.0,46.1049,46.1892,45.8941,46.029,74400.0
2014-04-30 11:00:00,54.61,54.63,53.84,53.97,47900.0,46.0374,46.0543,45.3883,45.4979,47900.0
2014-04-30 11:30:00,53.96,54.24,53.93,54.13,46700.0,45.4894,45.7255,45.4642,45.6328,46700.0
2014-04-30 12:00:00,54.11,54.34,54.08,54.34,25900.0,45.6159,45.8098,45.5906,45.8098,25900.0
2014-04-30 12:30:00,54.32,54.42,54.3,54.3,20700.0,45.7929,45.8772,45.7761,45.7761,20700.0
2014-04-30 13:00:00,54.3,54.75,54.28,54.73,67900.0,45.7761,46.1554,45.7592,46.1386,67900.0
2014-04-30 13:30:00,54.72,55.14,54.61,55.07,42000.0,46.1301,46.4842,46.0374,46.4252,42000.0
2014-04-30 14:00:00,55.05,55.31,54.95,55.04,80500.0,46.4083,46.6275,46.324,46.3999,80500.0
2014-04-30 14:30:00,55.07,55.63,54.98,55.4,75800.0,46.4252,46.8973,46.3493,46.7034,75800.0
2014-04-30 15:00:00,55.41,55.52,55.33,55.52,105800.0,46.7118,46.8046,46.6444,46.8046,105800.0
2014-04-30 15:30:00,55.53,55.59,55.33,55.51,211100.0,46.813,46.8636,46.6444,46.7961,211100.0
2014-05-01 09:30:00,55.41,55.5,54.86,55.01,60000.0,46.7118,46.7877,46.2482,46.3746,60000.0
2014-05-01 10:00:00,55.02,55.1,54.67,55.05,82400.0,46.3831,46.4505,46.088,46.4083,82400.0
2014-05-01 10:30:00,55.05,55.69,55.02,55.61,54900.0,46.4083,46.9479,46.3831,46.8804,54900.0
2014-05-01 11:00:00,55.61,55.63,55.37,55.55,12700.0,46.8804,46.8973,46.6781,46.8299,12700.0
2014-05-01 11:30:00,55.59,55.89,55.43,55.54,40600.0,46.8636,47.1165,46.7287,46.8214,40600.0
2014-05-01 12:00:00,55.54,55.72,55.48,55.72,22500.0,46.8214,46.9732,46.7708,46.9732,22500.0
2014-05-01 12:30:00,55.69,55.71,55.43,55.6,25700.0,46.9479,46.9647,46.7287,46.872,25700.0
2014-05-01 13:00:00,55.61,55.64,55.34,55.39,16100.0,46.8804,46.9057,46.6528,46.695,16100.0
2014-05-01 13:30:00,55.37,55.42,55.0,55.04,58800.0,46.6781,46.7203,46.3662,46.3999,58800.0
2014-05-01 14:00:00,55.0,55.28,55.0,55.27,34400.0,46.3662,46.6022,46.3662,46.5938,34400.0
2014-05-01 14:30:00,55.28,55.31,54.87,54.93,55000.0,46.6022,46.6275,46.2566,46.3072,55000.0
2014-05-01 15:00:00,54.92,55.03,54.8,54.8,88200.0,46.2988,46.3915,46.1976,46.1976,88200.0
2014-05-01 15:30:00,54.8,55.0,54.8,54.93,141100.0,46.1976,46.3662,46.1976,46.3072,141100.0
2014-05-02 09:30:00,54.79,55.66,54.62,55.25,20000.0,46.1892,46.9226,46.0458,46.5769,20000.0
2014-05-02 10:00:00,55.22,55.8,55.22,55.6,28300.0,46.5517,47.0406,46.5517,46.872,28300.0
2014-05-02 10:30:00,55.56,55.82,55.09,55.16,71300.0,46.8383,47.0575,46.4421,46.5011,71300.0
2014-05-02 11:00:00,55.16,55.42,55.02,55.12,109700.0,46.5011,46.7203,46.3831,46.4674,109700.0
2014-05-02 11:30:00,55.12,55.23,55.02,55.22,47800.0,46.4674,46.5601,46.3831,46.5517,47800.0
2014-05-02 12:00:00,55.17,55.34,55.14,55.3,29000.0,46.5095,46.6528,46.4842,46.6191,29000.0
2014-05-02 12:30:00,55.29,55.49,55.27,55.42,16400.0,46.6107,46.7793,46.5938,46.7203,16400.0
2014-05-02 13:00:00,55.46,55.46,55.17,55.23,49100.0,46.754,46.754,46.5095,46.5601,49100.0
2014-05-02 13:30:00,55.21,55.32,55.18,55.22,23700.0,46.5432,46.636,46.5179,46.5517,23700.0
2014-05-02 14:00:00,55.22,55.34,55.16,55.22,36100.0,46.5517,46.6528,46.5011,46.5517,36100.0
2014-05-02 14:30:00,55.24,55.3,55.17,55.27,24800.0,46.5685,46.6191,46.5095,46.5938,24800.0
2014-05-02 15:00:00,55.28,55.33,55.23,55.31,40200.0,46.6022,46.6444,46.5601,46.6275,40200.0
2014-05-02 15:30:00,55.3,55.31,55.01,55.1,116300.0,46.6191,46.6275,46.3746,46.4505,116300.0
2014-05-05 09:30:00,55.0,55.22,54.25,55.0,49700.0,46.3662,46.5517,45.7339,46.3662,49700.0
2014-05-05 10:00:00,55.06,55.23,54.79,55.0,26200.0,46.4168,46.5601,46.1892,46.3662,26200.0
2014-05-05 10:30:00,54.96,55.3,54.88,55.09,62400.0,46.3325,46.6191,46.265,46.4421,62400.0
2014-05-05 11:00:00,55.12,55.12,54.91,55.07,25700.0,46.4674,46.4674,46.2903,46.4252,25700.0
2014-05-05 11:30:00,55.09,55.18,54.94,55.07,11900.0,46.4421,46.5179,46.3156,46.4252,11900.0
2014-05-05 12:00:00,55.09,55.13,54.97,55.13,12700.0,46.4421,46.4758,46.3409,46.4758,12700.0
2014-05-05 12:30:00,55.08,55.14,54.97,55.0,44200.0,46.4336,46.4842,46.3409,46.3662,44200.0
2014-05-05 13:00:00,55.02,55.03,54.73,54.75,26300.0,46.3831,46.3915,46.1386,46.1554,26300.0
2014-05-05 13:30:00,54.76,54.87,54.7,54.72,30200.0,46.1639,46.2566,46.1133,46.1301,30200.0
2014-05-05 14:00:00,54.73,55.04,54.69,54.82,95300.0,46.1386,46.3999,46.1049,46.2144,95300.0
2014-05-05 14:30:00,54.83,54.99,54.79,54.94,42500.0,46.2229,46.3578,46.1892,46.3156,42500.0
2014-05-05 15:00:00,54.92,55.04,54.84,55.02,46400.0,46.2988,46.3999,46.2313,46.3831,46400.0
2014-05-05 15:30:00,55.02,55.31,55.02,55.21,158600.0,46.3831,46.6275,46.3831,46.5432,158600.0
2014-05-06 09:30:00,54.85,54.86,54.4,54.72,27100.0,46.2397,46.2482,45.8604,46.1301,27100.0
2014-05-06 10:00:00,54.68,55.19,54.6,55.15,102400.0,46.0964,46.5264,46.029,46.4926,102400.0
2014-05-06 10:30:00,55.18,55.36,54.86,54.91,19500.0,46.5179,46.6697,46.2482,46.2903,19500.0
2014-05-06 11:00:00,54.87,55.07,54.83,54.84,12800.0,46.2566,46.4252,46.2229,46.2313,12800.0
2014-05-06 11:30:00,54.88,54.98,54.81,54.92,11100.0,46.265,46.3493,46.206,46.2988,11100.0
2014-05-06 12:00:00,54.96,55.07,54.96,55.07,11400.0,46.3325,46.4252,46.3325,46.4252,11400.0
2014-05-06 12:30:00,55.07,55.17,55.01,55.17,17800.0,46.4252,46.5095,46.3746,46.5095,17800.0
2014-05-06 13:00:00,55.16,55.19,54.97,55.04,76200.0,46.5011,46.5264,46.3409,46.3999,76200.0
2014-05-06 13:30:00,55.04,55.06,54.62,54.68,30500.0,46.3999,46.4168,46.0458,46.0964,30500.0
2014-05-06 14:00:00,54.64,54.83,54.55,54.66,37100.0,46.0627,46.2229,45.9868,46.0796,37100.0
2014-05-06 14:30:00,54.65,54.67,54.56,54.63,19400.0,46.0711,46.088,45.9953,46.0543,19400.0
2014-05-06 15:00:00,54.61,54.79,54.58,54.79,37700.0,46.0374,46.1892,46.0121,46.1892,37700.0
2014-05-06 15:30:00,54.79,54.9,54.77,54.86,149000.0,46.1892,46.2819,46.1723,46.2482,149000.0
2014-05-07 09:30:00,54.91,55.32,54.5,54.51,20700.0,46.2903,46.636,45.9447,45.9531,20700.0
2014-05-07 10:00:00,54.51,54.76,53.99,54.22,29100.0,45.9531,46.1639,45.5147,45.7086,29100.0
2014-05-07 10:30:00,54.2,54.53,54.14,54.16,28100.0,45.6918,45.97,45.6412,45.6581,28100.0
2014-05-07 11:00:00,54.16,54.3,54.11,54.25,35500.0,45.6581,45.7761,45.6159,45.7339,35500.0
2014-05-07 11:30:00,54.23,54.74,54.19,54.66,14600.0,45.7171,46.147,45.6833,46.0796,14600.0
2014-05-07 12:00:00,54.59,54.65,54.51,54.51,13400.0,46.0206,46.0711,45.9531,45.9531,13400.0
2014-05-07 12:30:00,54.54,54.54,54.22,54.24,15800.0,45.9784,45.9784,45.7086,45.7255,15800.0
2014-05-07 13:00:00,54.28,54.54,54.19,54.4,18100.0,45.7592,45.9784,45.6833,45.8604,18100.0
2014-05-07 13:30:00,54.4,54.6,54.2,54.28,14400.0,45.8604,46.029,45.6918,45.7592,14400.0
2014-05-07 14:00:00,54.18,54.43,54.14,54.41,27600.0,45.6749,45.8857,45.6412,45.8688,27600.0
2014-05-07 14:30:00,54.44,54.52,54.34,54.44,31800.0,45.8941,45.9615,45.8098,45.8941,31800.0
2014-05-07 15:00:00,54.42,54.45,54.26,54.4,37000.0,45.8772,45.9025,45.7424,45.8604,37000.0
2014-05-07 15:30:00,54.41,54.76,54.39,54.76,94500.0,45.8688,46.1639,45.8519,46.1639,94500.0
2014-05-08 09:30:00,54.67,55.2,54.29,54.97,23500.0,46.088,46.5348,45.7676,46.3409,23500.0
2014-05-08 10:00:00,55.03,55.6,55.03,55.34,25800.0,46.3915,46.872,46.3915,46.6528,25800.0
2014-05-08 10:30:00,55.33,55.45,55.07,55.13,37000.0,46.6444,46.7456,46.4252,46.4758,37000.0
2014-05-08 11:00:00,55.0,55.35,54.98,55.23,33700.0,46.3662,46.6612,46.3493,46.5601,33700.0
2014-05-08 11:30:00,55.23,55.46,55.23,55.37,13300.0,46.5601,46.754,46.5601,46.6781,13300.0
2014-05-08 12:00:00,55.39,55.44,55.12,55.25,22100.0,46.695,46.7371,46.4674,46.5769,22100.0
2014-05-08 12:30:00,55.28,55.28,54.85,54.98,14000.0,46.6022,46.6022,46.2397,46.3493,14000.0
2014-05-08 13:00:00,54.99,55.06,54.75,54.77,20300.0,46.3578,46.4168,46.1554,46.1723,20300.0
2014-05-08 13:30:00,54.79,54.8,54.5,54.6,20600.0,46.1892,46.1976,45.9447,46.029,20600.0
2014-05-08 14:00:00,54.56,54.57,54.27,54.53,30800.0,45.9953,46.0037,45.7508,45.97,30800.0
2014-05-08 14:30:00,54.52,54.6,54.13,54.17,36000.0,45.9615,46.029,45.6328,45.6665,36000.0
2014-05-08 15:00:00,54.15,54.31,54.0,54.22,40600.0,45.6496,45.7845,45.5232,45.7086,40600.0
2014-05-08 15:30:00,54.24,54.3,54.07,54.14,136800.0,45.7255,45.7761,45.5822,45.6412,136800.0
2014-05-09 09:30:00,54.01,54.32,53.59,53.61,20700.0,45.5316,45.7929,45.1775,45.1944,20700.0
2014-05-09 10:00:00,53.61,54.13,53.51,53.78,27900.0,45.1944,45.6328,45.1101,45.3377,27900.0
2014-05-09 10:30:00,53.8,53.87,53.6,53.6,35500.0,45.3546,45.4136,45.186,45.186,35500.0
2014-05-09 11:00:00,53.55,53.6,53.32,53.39,29100.0,45.1438,45.186,44.9499,45.0089,29100.0
2014-05-09 11:30:00,53.54,53.68,53.32,53.55,19300.0,45.1354,45.2534,44.9499,45.1438,19300.0
2014-05-09 12:00:00,53.55,53.71,53.45,53.6,25200.0,45.1438,45.2787,45.0595,45.186,25200.0
2014-05-09 12:30:00,53.61,53.99,53.6,53.79,16700.0,45.1944,45.5147,45.186,45.3461,16700.0
2014-05-09 13:00:00,53.85,53.93,53.67,53.79,11500.0,45.3967,45.4642,45.245,45.3461,11500.0
2014-05-09 13:30:00,53.82,53.82,53.49,53.5,24000.0,45.3714,45.3714,45.0932,45.1017,24000.0
2014-05-09 14:00:00,53.52,53.73,53.45,53.5,16700.0,45.1185,45.2956,45.0595,45.1017,16700.0
2014-05-09 14:30:00,53.51,53.73,53.48,53.66,25900.0,45.1101,45.2956,45.0848,45.2365,25900.0
2014-05-09 15:00:00,53.7,53.79,53.6,53.66,26700.0,45.2703,45.3461,45.186,45.2365,26700.0
2014-05-09 15:30:00,53.66,53.82,53.61,53.81,55800.0,45.2365,45.3714,45.1944,45.363,55800.0
2014-05-12 09:30:00,54.06,54.64,54.06,54.56,39700.0,45.5738,46.0627,45.5738,45.9953,39700.0
2014-05-12 10:00:00,54.61,54.84,54.45,54.6,48100.0,46.0374,46.2313,45.9025,46.029,48100.0
2014-05-12 10:30:00,54.61,54.8,54.58,54.63,32100.0,46.0374,46.1976,46.0121,46.0543,32100.0
2014-05-12 11:00:00,54.69,54.83,54.64,54.76,20400.0,46.1049,46.2229,46.0627,46.1639,20400.0
2014-05-12 11:30:00,54.79,54.84,54.69,54.73,20300.0,46.1892,46.2313,46.1049,46.1386,20300.0
2014-05-12 12:00:00,54.73,54.82,54.71,54.73,14000.0,46.1386,46.2144,46.1217,46.1386,14000.0
2014-05-12 12:30:00,54.78,54.79,54.6,54.62,12200.0,46.1807,46.1892,46.029,46.0458,12200.0
2014-05-12 13:00:00,54.61,54.73,54.54,54.73,14400.0,46.0374,46.1386,45.9784,46.1386,14400.0
2014-05-12 13:30:00,54.72,54.82,54.66,54.77,16200.0,46.1301,46.2144,46.0796,46.1723,16200.0
2014-05-12 14:00:00,54.73,54.82,54.68,54.68,18800.0,46.1386,46.2144,46.0964,46.0964,18800.0
2014-05-12 14:30:00,54.7,54.7,54.57,54.66,39800.0,46.1133,46.1133,46.0037,46.0796,39800.0
2014-05-12 15:00:00,54.69,54.71,54.56,54.59,36800.0,46.1049,46.1217,45.9953,46.0206,36800.0
2014-05-12 15:30:00,54.6,54.69,54.55,54.55,182900.0,46.029,46.1049,45.9868,45.9868,182900.0
2014-05-13 09:30:00,54.47,54.96,54.39,54.39,26100.0,46.0458,46.46,45.9781,45.9781,26100.0
2014-05-13 10:00:00,54.43,54.81,54.4,54.81,69800.0,46.0119,46.3332,45.9866,46.3332,69800.0
2014-05-13 10:30:00,54.84,55.05,54.79,54.92,17100.0,46.3585,46.536,46.3163,46.4262,17100.0
2014-05-13 11:00:00,54.89,54.93,54.69,54.75,24600.0,46.4008,46.4346,46.2317,46.2824,24600.0
2014-05-13 11:30:00,54.74,54.75,54.41,54.46,21700.0,46.274,46.2824,45.995,46.0373,21700.0
2014-05-13 12:00:00,54.45,54.6,54.39,54.56,32800.0,46.0288,46.1556,45.9781,46.1218,32800.0
2014-05-13 12:30:00,54.51,54.63,54.48,54.52,13100.0,46.0796,46.181,46.0542,46.088,13100.0
2014-05-13 13:00:00,54.55,54.79,54.54,54.63,68400.0,46.1134,46.3163,46.1049,46.181,68400.0
2014-05-13 13:30:00,54.63,54.66,54.45,54.59,41500.0,46.181,46.2064,46.0288,46.1472,41500.0
2014-05-13 14:00:00,54.61,54.65,54.51,54.57,21600.0,46.1641,46.1979,46.0796,46.1303,21600.0
2014-05-13 14:30:00,54.61,54.77,54.61,54.68,21800.0,46.1641,46.2994,46.1641,46.2233,21800.0
2014-05-13 15:00:00,54.68,54.68,54.43,54.49,29500.0,46.2233,46.2233,46.0119,46.0627,29500.0
2014-05-13 15:30:00,54.53,54.55,54.43,54.5,48200.0,46.0965,46.1134,46.0119,46.0711,48200.0
2014-05-14 09:30:00,54.38,54.46,53.85,54.0,37200.0,45.9697,46.0373,45.5216,45.6484,37200.0
2014-05-14 10:00:00,54.07,54.19,53.77,53.83,32600.0,45.7076,45.8091,45.454,45.5047,32600.0
2014-05-14 10:30:00,53.85,53.86,53.56,53.64,16100.0,45.5216,45.5301,45.2765,45.3441,16100.0
2014-05-14 11:00:00,53.56,53.7,53.55,53.66,8600.0,45.2765,45.3948,45.268,45.361,8600.0
2014-05-14 11:30:00,53.67,53.81,53.55,53.55,10700.0,45.3695,45.4878,45.268,45.268,10700.0
2014-05-14 12:00:00,53.59,53.69,53.58,53.58,8000.0,45.3019,45.3864,45.2934,45.2934,8000.0
2014-05-14 12:30:00,53.6,53.68,53.52,53.54,13600.0,45.3103,45.3779,45.2427,45.2596,13600.0
2014-05-14 13:00:00,53.53,53.65,53.52,53.52,9900.0,45.2511,45.3526,45.2427,45.2427,9900.0
2014-05-14 13:30:00,53.51,53.59,53.49,53.57,10100.0,45.2342,45.3019,45.2173,45.2849,10100.0
2014-05-14 14:00:00,53.56,53.59,53.5,53.52,14000.0,45.2765,45.3019,45.2258,45.2427,14000.0
2014-05-14 14:30:00,53.54,53.57,53.15,53.19,37400.0,45.2596,45.2849,44.9299,44.9637,37400.0
2014-05-14 15:00:00,53.19,53.23,53.03,53.14,54300.0,44.9637,44.9975,44.8285,44.9214,54300.0
2014-05-14 15:30:00,53.13,53.13,52.85,52.97,77300.0,44.913,44.913,44.6763,44.7777,77300.0
2014-05-15 09:30:00,52.71,52.8,51.74,51.91,37800.0,44.558,44.634,43.738,43.8817,37800.0
2014-05-15 10:00:00,51.92,51.99,51.42,51.48,57000.0,43.8901,43.9493,43.4675,43.5182,57000.0
2014-05-15 10:30:00,51.51,51.9,51.5,51.69,40000.0,43.5435,43.8732,43.5351,43.6957,40000.0
2014-05-15 11:00:00,51.7,51.72,51.37,51.45,24700.0,43.7042,43.7211,43.4252,43.4928,24700.0
2014-05-15 11:30:00,51.45,51.6,51.37,51.37,27000.0,43.4928,43.6196,43.4252,43.4252,27000.0
2014-05-15 12:00:00,51.36,51.48,51.26,51.37,38900.0,43.4167,43.5182,43.3322,43.4252,38900.0
2014-05-15 12:30:00,51.39,51.53,51.38,51.49,61900.0,43.4421,43.5604,43.4336,43.5266,61900.0
2014-05-15 13:00:00,51.49,51.61,51.49,51.6,11700.0,43.5266,43.6281,43.5266,43.6196,11700.0
2014-05-15 13:30:00,51.61,51.71,51.51,51.71,14800.0,43.6281,43.7126,43.5435,43.7126,14800.0
2014-05-15 14:00:00,51.71,52.02,51.67,51.85,15500.0,43.7126,43.9747,43.6788,43.831,15500.0
2014-05-15 14:30:00,51.94,52.21,51.89,52.19,25100.0,43.907,44.1353,43.8648,44.1184,25100.0
2014-05-15 15:00:00,52.19,52.26,52.09,52.17,29500.0,44.1184,44.1775,44.0338,44.1015,29500.0
2014-05-15 15:30:00,52.16,52.27,52.12,52.18,69300.0,44.093,44.186,44.0592,44.1099,69300.0
2014-05-16 09:30:00,52.21,52.53,52.04,52.41,38000.0,44.1353,44.4058,43.9916,44.3043,38000.0
2014-05-16 10:00:00,52.37,52.41,52.05,52.18,26000.0,44.2705,44.3043,44.0,44.1099,26000.0
2014-05-16 10:30:00,52.21,52.44,52.16,52.37,35600.0,44.1353,44.3297,44.093,44.2705,35600.0
2014-05-16 11:00:00,52.34,52.61,52.3,52.57,25300.0,44.2452,44.4734,44.2114,44.4396,25300.0
2014-05-16 11:30:00,52.57,52.63,52.31,52.35,22500.0,44.4396,44.4903,44.2198,44.2536,22500.0
2014-05-16 12:00:00,52.36,52.39,52.27,52.3,10300.0,44.2621,44.2874,44.186,44.2114,10300.0
2014-05-16 12:30:00,52.3,52.37,52.26,52.26,6500.0,44.2114,44.2705,44.1775,44.1775,6500.0
2014-05-16 13:00:00,52.25,52.32,52.17,52.25,6800.0,44.1691,44.2283,44.1015,44.1691,6800.0
2014-05-16 13:30:00,52.3,52.34,52.23,52.25,7600.0,44.2114,44.2452,44.1522,44.1691,7600.0
2014-05-16 14:00:00,52.21,52.31,52.1,52.29,10400.0,44.1353,44.2198,44.0423,44.2029,10400.0
2014-05-16 14:30:00,52.3,52.45,52.28,52.45,11700.0,44.2114,44.3382,44.1945,44.3382,11700.0
2014-05-16 15:00:00,52.52,52.66,52.48,52.57,21500.0,44.3973,44.5157,44.3635,44.4396,21500.0
2014-05-16 15:30:00,52.58,52.71,52.53,52.69,74600.0,44.4481,44.558,44.4058,44.541,74600.0
2014-05-19 09:30:00,52.39,53.03,52.38,52.84,32400.0,44.2874,44.8285,44.279,44.6678,32400.0
2014-05-19 10:00:00,52.89,53.17,52.74,52.87,18200.0,44.7101,44.9468,44.5833,44.6932,18200.0
2014-05-19 10:30:00,52.93,53.16,52.87,53.1,31200.0,44.7439,44.9384,44.6932,44.8876,31200.0
2014-05-19 11:00:00,53.06,53.35,53.06,53.19,10500.0,44.8538,45.099,44.8538,44.9637,10500.0
2014-05-19 11:30:00,53.21,53.26,53.17,53.19,10100.0,44.9806,45.0229,44.9468,44.9637,10100.0
2014-05-19 12:00:00,53.19,53.36,53.17,53.35,28100.0,44.9637,45.1074,44.9468,45.099,28100.0
2014-05-19 12:30:00,53.32,53.35,53.06,53.14,39300.0,45.0736,45.099,44.8538,44.9214,39300.0
2014-05-19 13:00:00,53.14,53.24,53.08,53.08,31800.0,44.9214,45.006,44.8707,44.8707,31800.0
2014-05-19 13:30:00,53.08,53.2,53.0,53.16,16300.0,44.8707,44.9722,44.8031,44.9384,16300.0
2014-05-19 14:00:00,53.17,53.25,53.12,53.16,12800.0,44.9468,45.0144,44.9045,44.9384,12800.0
2014-05-19 14:30:00,53.15,53.16,52.97,52.98,14100.0,44.9299,44.9384,44.7777,44.7862,14100.0
2014-05-19 15:00:00,52.99,53.06,52.95,52.97,18000.0,44.7946,44.8538,44.7608,44.7777,18000.0
2014-05-19 15:30:00,52.97,53.17,52.96,53.06,64000.0,44.7777,44.9468,44.7693,44.8538,64000.0
2014-05-20 09:30:00,52.93,53.17,52.36,52.36,13400.0,44.7439,44.9468,44.2621,44.2621,13400.0
2014-05-20 10:00:00,52.33,52.56,52.23,52.23,16700.0,44.2367,44.4311,44.1522,44.1522,16700.0
2014-05-20 10:30:00,52.26,52.53,52.26,52.53,12100.0,44.1775,44.4058,44.1775,44.4058,12100.0
2014-05-20 11:00:00,52.48,52.73,52.43,52.61,15100.0,44.3635,44.5749,44.3213,44.4734,15100.0
2014-05-20 11:30:00,52.65,52.82,52.59,52.65,9700.0,44.5072,44.6509,44.4565,44.5072,9700.0
2014-05-20 12:00:00,52.62,52.62,52.24,52.24,15500.0,44.4819,44.4819,44.1606,44.1606,15500.0
2014-05-20 12:30:00,52.28,52.44,52.21,52.41,18800.0,44.1945,44.3297,44.1353,44.3043,18800.0
2014-05-20 13:00:00,52.42,52.45,52.21,52.3,28700.0,44.3128,44.3382,44.1353,44.2114,28700.0
2014-05-20 13:30:00,52.32,52.32,52.03,52.03,10000.0,44.2283,44.2283,43.9831,43.9831,10000.0
2014-05-20 14:00:00,52.06,52.19,52.01,52.03,16200.0,44.0085,44.1184,43.9662,43.9831,16200.0
2014-05-20 14:30:00,52.02,52.03,51.85,51.92,36600.0,43.9747,43.9831,43.831,43.8901,36600.0
2014-05-20 15:00:00,51.92,52.16,51.9,51.96,34300.0,43.8901,44.093,43.8732,43.9239,34300.0
2014-05-20 15:30:00,51.97,52.18,51.95,52.09,60800.0,43.9324,44.1099,43.9155,44.0338,60800.0
2014-05-21 09:30:00,52.25,52.71,52.25,52.54,9400.0,44.1691,44.558,44.1691,44.4142,9400.0
2014-05-21 10:00:00,52.48,52.59,52.33,52.43,32700.0,44.3635,44.4565,44.2367,44.3213,32700.0
2014-05-21 10:30:00,52.48,52.66,52.41,52.49,19700.0,44.3635,44.5157,44.3043,44.372,19700.0
2014-05-21 11:00:00,52.44,52.56,52.28,52.32,13100.0,44.3297,44.4311,44.1945,44.2283,13100.0
2014-05-21 11:30:00,52.28,52.38,52.03,52.1,17400.0,44.1945,44.279,43.9831,44.0423,17400.0
2014-05-21 12:00:00,52.21,52.26,52.1,52.26,31300.0,44.1353,44.1775,44.0423,44.1775,31300.0
2014-05-21 12:30:00,52.29,52.37,52.25,52.3,9200.0,44.2029,44.2705,44.1691,44.2114,9200.0
2014-05-21 13:00:00,52.31,52.35,52.26,52.29,21200.0,44.2198,44.2536,44.1775,44.2029,21200.0
2014-05-21 13:30:00,52.29,52.5,52.28,52.5,12800.0,44.2029,44.3804,44.1945,44.3804,12800.0
2014-05-21 14:00:00,52.49,52.55,52.26,52.42,13600.0,44.372,44.4227,44.1775,44.3128,13600.0
2014-05-21 14:30:00,52.44,52.56,52.39,52.42,15800.0,44.3297,44.4311,44.2874,44.3128,15800.0
2014-05-21 15:00:00,52.42,52.64,52.38,52.61,23100.0,44.3128,44.4988,44.279,44.4734,23100.0
2014-05-21 15:30:00,52.6,52.63,52.37,52.4,78400.0,44.465,44.4903,44.2705,44.2959,78400.0
2014-05-22 09:30:00,52.47,53.07,52.29,52.94,13600.0,44.3551,44.8623,44.2029,44.7524,13600.0
2014-05-22 10:00:00,53.01,53.08,52.74,53.05,33900.0,44.8116,44.8707,44.5833,44.8454,33900.0
2014-05-22 10:30:00,53.06,53.39,52.98,53.23,28000.0,44.8538,45.1328,44.7862,44.9975,28000.0
2014-05-22 11:00:00,53.26,53.52,53.25,53.48,19500.0,45.0229,45.2427,45.0144,45.2089,19500.0
2014-05-22 11:30:00,53.47,53.58,53.41,53.45,30000.0,45.2004,45.2934,45.1497,45.1835,30000.0
2014-05-22 12:00:00,53.45,53.47,53.33,53.39,36700.0,45.1835,45.2004,45.0821,45.1328,36700.0
2014-05-22 12:30:00,53.39,53.39,53.04,53.11,47700.0,45.1328,45.1328,44.8369,44.8961,47700.0
2014-05-22 13:00:00,53.13,53.28,53.12,53.28,13400.0,44.913,45.0398,44.9045,45.0398,13400.0
2014-05-22 13:30:00,53.26,53.3,53.17,53.27,8100.0,45.0229,45.0567,44.9468,45.0313,8100.0
2014-05-22 14:00:00,53.25,53.35,53.22,53.32,11100.0,45.0144,45.099,44.9891,45.0736,11100.0
2014-05-22 14:30:00,53.35,53.53,53.34,53.47,19800.0,45.099,45.2511,45.0905,45.2004,19800.0
2014-05-22 15:00:00,53.46,53.5,53.34,53.34,41100.0,45.192,45.2258,45.0905,45.0905,41100.0
2014-05-22 15:30:00,53.34,53.49,53.24,53.26,82900.0,45.0905,45.2173,45.006,45.0229,82900.0
2014-05-23 09:30:00,53.2,53.52,53.08,53.44,32500.0,44.9722,45.2427,44.8707,45.175,32500.0
2014-05-23 10:00:00,53.49,53.88,53.49,53.75,24600.0,45.2173,45.547,45.2173,45.4371,24600.0
2014-05-23 10:30:00,53.78,53.86,53.71,53.75,26600.0,45.4625,45.5301,45.4033,45.4371,26600.0
2014-05-23 11:00:00,53.83,53.83,53.5,53.56,37200.0,45.5047,45.5047,45.2258,45.2765,37200.0
2014-05-23 11:30:00,53.56,53.68,53.48,53.61,19300.0,45.2765,45.3779,45.2089,45.3188,19300.0
2014-05-23 12:00:00,53.66,53.78,53.6,53.69,12600.0,45.361,45.4625,45.3103,45.3864,12600.0
2014-05-23 12:30:00,53.7,53.72,53.61,53.64,10500.0,45.3948,45.4117,45.3188,45.3441,10500.0
2014-05-23 13:00:00,53.66,53.69,53.62,53.62,3200.0,45.361,45.3864,45.3272,45.3272,3200.0
2014-05-23 13:30:00,53.64,53.79,53.59,53.75,41200.0,45.3441,45.4709,45.3019,45.4371,41200.0
2014-05-23 14:00:00,53.75,53.87,53.75,53.82,5800.0,45.4371,45.5385,45.4371,45.4963,5800.0
2014-05-23 14:30:00,53.83,53.88,53.7,53.87,32700.0,45.5047,45.547,45.3948,45.5385,32700.0
2014-05-23 15:00:00,53.84,54.07,53.84,54.06,25300.0,45.5132,45.7076,45.5132,45.6992,25300.0
2014-05-23 15:30:00,54.06,54.1,53.99,54.0,42500.0,45.6992,45.733,45.64,45.6484,42500.0
2014-05-27 09:30:00,54.3,54.45,54.23,54.28,33700.0,45.902,46.0288,45.8429,45.8851,33700.0
2014-05-27 10:00:00,54.24,54.57,54.14,54.34,34900.0,45.8513,46.1303,45.7668,45.9359,34900.0
2014-05-27 10:30:00,54.35,54.97,54.34,54.96,22200.0,45.9443,46.4684,45.9359,46.46,22200.0
2014-05-27 11:00:00,54.96,54.97,54.61,54.63,30600.0,46.46,46.4684,46.1641,46.181,30600.0
2014-05-27 11:30:00,54.64,54.67,54.47,54.49,15100.0,46.1895,46.2148,46.0458,46.0627,15100.0
2014-05-27 12:00:00,54.47,54.66,54.47,54.48,22000.0,46.0458,46.2064,46.0458,46.0542,22000.0
2014-05-27 12:30:00,54.48,54.48,54.35,54.35,8700.0,46.0542,46.0542,45.9443,45.9443,8700.0
2014-05-27 13:00:00,54.35,54.38,54.2,54.24,7200.0,45.9443,45.9697,45.8175,45.8513,7200.0
2014-05-27 13:30:00,54.24,54.35,54.1,54.33,5800.0,45.8513,45.9443,45.733,45.9274,5800.0
2014-05-27 14:00:00,54.37,54.37,54.22,54.29,4100.0,45.9612,45.9612,45.8344,45.8936,4100.0
2014-05-27 14:30:00,54.26,54.26,54.2,54.23,12800.0,45.8682,45.8682,45.8175,45.8429,12800.0
2014-05-27 15:00:00,54.25,54.25,54.09,54.09,13200.0,45.8598,45.8598,45.7245,45.7245,13200.0
2014-05-27 15:30:00,54.08,54.22,54.08,54.19,52900.0,45.7161,45.8344,45.7161,45.8091,52900.0
2014-05-28 09:30:00,54.33,54.36,53.86,54.11,17200.0,45.9274,45.9528,45.5301,45.7414,17200.0
2014-05-28 10:00:00,54.05,54.26,53.98,54.25,29700.0,45.6907,45.8682,45.6315,45.8598,29700.0
2014-05-28 10:30:00,54.26,54.29,54.15,54.2,24900.0,45.8682,45.8936,45.7752,45.8175,24900.0
2014-05-28 11:00:00,54.22,54.38,54.17,54.36,26900.0,45.8344,45.9697,45.7921,45.9528,26900.0
2014-05-28 11:30:00,54.37,54.58,54.37,54.52,15100.0,45.9612,46.1387,45.9612,46.088,15100.0
2014-05-28 12:00:00,54.51,54.56,54.47,54.51,16900.0,46.0796,46.1218,46.0458,46.0796,16900.0
2014-05-28 12:30:00,54.5,54.6,54.5,54.58,14200.0,46.0711,46.1556,46.0711,46.1387,14200.0
2014-05-28 13:00:00,54.56,54.68,54.54,54.65,9700.0,46.1218,46.2233,46.1049,46.1979,9700.0
2014-05-28 13:30:00,54.65,54.92,54.65,54.91,24100.0,46.1979,46.4262,46.1979,46.4177,24100.0
2014-05-28 14:00:00,54.91,54.98,54.89,54.95,28400.0,46.4177,46.4769,46.4008,46.4515,28400.0
2014-05-28 14:30:00,54.95,54.95,54.79,54.89,17300.0,46.4515,46.4515,46.3163,46.4008,17300.0
2014-05-28 15:00:00,54.9,55.02,54.9,55.0,47400.0,46.4092,46.5107,46.4092,46.4938,47400.0
2014-05-28 15:30:00,55.01,55.06,54.89,54.89,72300.0,46.5022,46.5445,46.4008,46.4008,72300.0
2014-05-29 09:30:00,55.2,55.3,54.75,54.86,36400.0,46.6629,46.7474,46.2824,46.3754,36400.0
2014-05-29 10:00:00,54.81,54.81,54.26,54.46,45800.0,46.3332,46.3332,45.8682,46.0373,45800.0
2014-05-29 10:30:00,54.44,54.57,54.4,54.52,9700.0,46.0204,46.1303,45.9866,46.088,9700.0
2014-05-29 11:00:00,54.52,54.68,54.48,54.67,20200.0,46.088,46.2233,46.0542,46.2148,20200.0
2014-05-29 11:30:00,54.67,54.75,54.63,54.63,11000.0,46.2148,46.2824,46.181,46.181,11000.0
2014-05-29 12:00:00,54.65,54.75,54.65,54.72,16500.0,46.1979,46.2824,46.1979,46.2571,16500.0
2014-05-29 12:30:00,54.71,54.86,54.67,54.8,61700.0,46.2486,46.3754,46.2148,46.3247,61700.0
2014-05-29 13:00:00,54.79,54.79,54.55,54.62,13000.0,46.3163,46.3163,46.1134,46.1726,13000.0
2014-05-29 13:30:00,54.61,54.67,54.59,54.62,15300.0,46.1641,46.2148,46.1472,46.1726,15300.0
2014-05-29 14:00:00,54.62,54.7,54.62,54.62,15200.0,46.1726,46.2402,46.1726,46.1726,15200.0
2014-05-29 14:30:00,54.62,54.85,54.61,54.77,18600.0,46.1726,46.367,46.1641,46.2994,18600.0
2014-05-29 15:00:00,54.77,54.96,54.72,54.91,40000.0,46.2994,46.46,46.2571,46.4177,40000.0
2014-05-29 15:30:00,54.91,55.09,54.91,55.09,65700.0,46.4177,46.5699,46.4177,46.5699,65700.0
2014-05-30 09:30:00,55.04,55.33,54.74,54.85,20500.0,46.5276,46.7727,46.274,46.367,20500.0
2014-05-30 10:00:00,54.86,54.99,54.69,54.73,26400.0,46.3754,46.4853,46.2317,46.2655,26400.0
2014-05-30 10:30:00,54.73,54.77,54.54,54.55,23000.0,46.2655,46.2994,46.1049,46.1134,23000.0
2014-05-30 11:00:00,54.6,54.67,54.51,54.52,16400.0,46.1556,46.2148,46.0796,46.088,16400.0
2014-05-30 11:30:00,54.52,54.55,54.42,54.46,17500.0,46.088,46.1134,46.0035,46.0373,17500.0
2014-05-30 12:00:00,54.42,54.45,54.24,54.25,13400.0,46.0035,46.0288,45.8513,45.8598,13400.0
2014-05-30 12:30:00,54.24,54.25,54.11,54.18,15600.0,45.8513,45.8598,45.7414,45.8006,15600.0
2014-05-30 13:00:00,54.18,54.32,54.18,54.21,19000.0,45.8006,45.9189,45.8006,45.826,19000.0
2014-05-30 13:30:00,54.23,54.24,54.1,54.15,30500.0,45.8429,45.8513,45.733,45.7752,30500.0
2014-05-30 14:00:00,54.16,54.19,54.12,54.18,30100.0,45.7837,45.8091,45.7499,45.8006,30100.0
2014-05-30 14:30:00,54.17,54.18,54.09,54.1,23500.0,45.7921,45.8006,45.7245,45.733,23500.0
2014-05-30 15:00:00,54.09,54.12,54.05,54.06,27900.0,45.7245,45.7499,45.6907,45.6992,27900.0
2014-05-30 15:30:00,54.05,54.14,53.94,54.04,114600.0,45.6907,45.7668,45.5977,45.6823,114600.0
2014-06-02 09:30:00,54.11,54.29,53.8,53.8,19600.0,45.7414,45.8936,45.4794,45.4794,19600.0
2014-06-02 10:00:00,53.8,53.8,53.3,53.41,23600.0,45.4794,45.4794,45.0567,45.1497,23600.0
2014-06-02 10:30:00,53.41,53.64,53.39,53.58,21400.0,45.1497,45.3441,45.1328,45.2934,21400.0
2014-06-02 11:00:00,53.66,54.0,53.65,53.95,11200.0,45.361,45.6484,45.3526,45.6062,11200.0
2014-06-02 11:30:00,53.95,53.96,53.79,53.79,19200.0,45.6062,45.6146,45.4709,45.4709,19200.0
2014-06-02 12:00:00,53.79,53.88,53.74,53.75,8800.0,45.4709,45.547,45.4287,45.4371,8800.0
2014-06-02 12:30:00,53.78,53.82,53.71,53.71,47400.0,45.4625,45.4963,45.4033,45.4033,47400.0
2014-06-02 13:00:00,53.71,53.76,53.68,53.75,19300.0,45.4033,45.4456,45.3779,45.4371,19300.0
2014-06-02 13:30:00,53.76,53.77,53.66,53.76,20100.0,45.4456,45.454,45.361,45.4456,20100.0
2014-06-02 14:00:00,53.76,53.94,53.76,53.88,15500.0,45.4456,45.5977,45.4456,45.547,15500.0
2014-06-02 14:30:00,53.89,53.93,53.85,53.9,11800.0,45.5555,45.5893,45.5216,45.5639,11800.0
2014-06-02 15:00:00,53.89,54.05,53.87,54.02,23700.0,45.5555,45.6907,45.5385,45.6653,23700.0
2014-06-02 15:30:00,54.02,54.06,53.98,54.03,89000.0,45.6653,45.6992,45.6315,45.6738,89000.0
2014-06-03 09:30:00,53.98,54.2,53.66,54.11,18600.0,45.6315,45.8175,45.361,45.7414,18600.0
2014-06-03 10:00:00,54.13,54.29,53.86,53.88,35500.0,45.7583,45.8936,45.5301,45.547,35500.0
2014-06-03 10:30:00,53.91,54.02,53.72,53.84,10900.0,45.5724,45.6653,45.4117,45.5132,10900.0
2014-06-03 11:00:00,53.81,53.84,53.64,53.67,7200.0,45.4878,45.5132,45.3441,45.3695,7200.0
2014-06-03 11:30:00,53.65,53.67,53.5,53.6,8000.0,45.3526,45.3695,45.2258,45.3103,8000.0
2014-06-03 12:00:00,53.61,53.74,53.57,53.61,10300.0,45.3188,45.4287,45.2849,45.3188,10300.0
2014-06-03 12:30:00,53.63,53.66,53.61,53.66,4000.0,45.3357,45.361,45.3188,45.361,4000.0
2014-06-03 13:00:00,53.68,53.82,53.67,53.79,8600.0,45.3779,45.4963,45.3695,45.4709,8600.0
2014-06-03 13:30:00,53.79,53.82,53.75,53.78,7700.0,45.4709,45.4963,45.4371,45.4625,7700.0
2014-06-03 14:00:00,53.78,54.04,53.75,54.04,14500.0,45.4625,45.6823,45.4371,45.6823,14500.0
2014-06-03 14:30:00,54.01,54.17,53.97,54.0,23900.0,45.6569,45.7921,45.6231,45.6484,23900.0
2014-06-03 15:00:00,54.04,54.13,53.98,54.05,19300.0,45.6823,45.7583,45.6315,45.6907,19300.0
2014-06-03 15:30:00,54.06,54.06,53.94,53.96,49100.0,45.6992,45.6992,45.5977,45.6146,49100.0
2014-06-04 09:30:00,53.83,54.04,53.59,53.8,38600.0,45.5047,45.6823,45.3019,45.4794,38600.0
2014-06-04 10:00:00,53.91,54.16,53.85,54.07,18900.0,45.5724,45.7837,45.5216,45.7076,18900.0
2014-06-04 10:30:00,54.06,54.13,53.99,54.03,17600.0,45.6992,45.7583,45.64,45.6738,17600.0
2014-06-04 11:00:00,54.09,54.14,53.92,54.14,11800.0,45.7245,45.7668,45.5808,45.7668,11800.0
2014-06-04 11:30:00,54.08,54.1,53.95,53.97,10800.0,45.7161,45.733,45.6062,45.6231,10800.0
2014-06-04 12:00:00,53.97,54.04,53.9,53.9,12200.0,45.6231,45.6823,45.5639,45.5639,12200.0
2014-06-04 12:30:00,53.91,54.03,53.83,54.02,30700.0,45.5724,45.6738,45.5047,45.6653,30700.0
2014-06-04 13:00:00,54.02,54.05,53.96,53.97,4700.0,45.6653,45.6907,45.6146,45.6231,4700.0
2014-06-04 13:30:00,53.96,54.0,53.86,53.92,11500.0,45.6146,45.6484,45.5301,45.5808,11500.0
2014-06-04 14:00:00,53.91,53.92,53.65,53.66,18700.0,45.5724,45.5808,45.3526,45.361,18700.0
2014-06-04 14:30:00,53.65,53.7,53.58,53.68,14000.0,45.3526,45.3948,45.2934,45.3779,14000.0
2014-06-04 15:00:00,53.68,53.72,53.58,53.63,14500.0,45.3779,45.4117,45.2934,45.3357,14500.0
2014-06-04 15:30:00,53.63,53.69,53.6,53.65,38600.0,45.3357,45.3864,45.3103,45.3526,38600.0
2014-06-05 09:30:00,53.98,54.2,53.66,54.03,24300.0,45.6315,45.8175,45.361,45.6738,24300.0
2014-06-05 10:00:00,54.05,54.11,53.76,54.07,20800.0,45.6907,45.7414,45.4456,45.7076,20800.0
2014-06-05 10:30:00,54.06,54.1,53.95,54.0,47300.0,45.6992,45.733,45.6062,45.6484,47300.0
2014-06-05 11:00:00,53.96,54.28,53.93,54.23,19000.0,45.6146,45.8851,45.5893,45.8429,19000.0
2014-06-05 11:30:00,54.27,54.47,54.19,54.41,25000.0,45.8767,46.0458,45.8091,45.995,25000.0
2014-06-05 12:00:00,54.41,54.53,54.35,54.52,16100.0,45.995,46.0965,45.9443,46.088,16100.0
2014-06-05 12:30:00,54.56,54.7,54.54,54.66,5800.0,46.1218,46.2402,46.1049,46.2064,5800.0
2014-06-05 13:00:00,54.68,54.75,54.68,54.71,5300.0,46.2233,46.2824,46.2233,46.2486,5300.0
2014-06-05 13:30:00,54.72,54.73,54.58,54.68,4100.0,46.2571,46.2655,46.1387,46.2233,4100.0
2014-06-05 14:00:00,54.66,54.82,54.66,54.75,6400.0,46.2064,46.3416,46.2064,46.2824,6400.0
2014-06-05 14:30:00,54.81,54.94,54.78,54.92,14200.0,46.3332,46.4431,46.3078,46.4262,14200.0
2014-06-05 15:00:00,54.92,55.19,54.91,55.17,27300.0,46.4262,46.6544,46.4177,46.6375,27300.0
2014-06-05 15:30:00,55.18,55.27,55.09,55.27,69400.0,46.6459,46.722,46.5699,46.722,69400.0
2014-06-06 09:30:00,55.41,55.7,55.23,55.66,18000.0,46.8404,47.0855,46.6882,47.0517,18000.0
2014-06-06 10:00:00,55.7,55.87,55.7,55.78,9000.0,47.0855,47.2292,47.0855,47.1531,9000.0
2014-06-06 10:30:00,55.78,55.88,55.77,55.78,5900.0,47.1531,47.2377,47.1447,47.1531,5900.0
2014-06-06 11:00:00,55.82,55.95,55.78,55.91,10000.0,47.187,47.2969,47.1531,47.263,10000.0
2014-06-06 11:30:00,55.93,56.12,55.93,55.94,8100.0,47.2799,47.4406,47.2799,47.2884,8100.0
2014-06-06 12:00:00,55.96,56.05,55.92,55.95,8800.0,47.3053,47.3814,47.2715,47.2969,8800.0
2014-06-06 12:30:00,55.95,55.95,55.86,55.87,11800.0,47.2969,47.2969,47.2208,47.2292,11800.0
2014-06-06 13:00:00,55.87,55.91,55.83,55.84,9700.0,47.2292,47.263,47.1954,47.2039,9700.0
2014-06-06 13:30:00,55.85,55.86,55.78,55.82,10600.0,47.2123,47.2208,47.1531,47.187,10600.0
2014-06-06 14:00:00,55.8,55.83,55.74,55.8,3800.0,47.1701,47.1954,47.1193,47.1701,3800.0
2014-06-06 14:30:00,55.8,55.8,55.61,55.63,7000.0,47.1701,47.1701,47.0094,47.0263,7000.0
2014-06-06 15:00:00,55.63,55.8,55.59,55.8,12500.0,47.0263,47.1701,46.9925,47.1701,12500.0
2014-06-06 15:30:00,55.8,55.89,55.76,55.85,51100.0,47.1701,47.2461,47.1362,47.2123,51100.0
2014-06-09 09:30:00,55.67,56.53,55.54,56.3,20800.0,47.0602,47.7872,46.9503,47.5927,20800.0
2014-06-09 10:00:00,56.34,56.37,56.05,56.15,30900.0,47.6265,47.6519,47.3814,47.4659,30900.0
2014-06-09 10:30:00,56.16,56.2,56.01,56.14,28600.0,47.4744,47.5082,47.3476,47.4575,28600.0
2014-06-09 11:00:00,56.12,56.38,56.04,56.33,24600.0,47.4406,47.6604,47.3729,47.6181,24600.0
2014-06-09 11:30:00,56.4,56.67,56.36,56.53,15700.0,47.6773,47.9055,47.6434,47.7872,15700.0
2014-06-09 12:00:00,56.55,56.55,56.3,56.33,18700.0,47.8041,47.8041,47.5927,47.6181,18700.0
2014-06-09 12:30:00,56.33,56.35,56.23,56.26,8800.0,47.6181,47.635,47.5336,47.5589,8800.0
2014-06-09 13:00:00,56.28,56.28,56.13,56.13,7600.0,47.5758,47.5758,47.449,47.449,7600.0
2014-06-09 13:30:00,56.16,56.19,55.91,55.91,19600.0,47.4744,47.4997,47.263,47.263,19600.0
2014-06-09 14:00:00,55.9,55.97,55.79,55.84,27600.0,47.2546,47.3138,47.1616,47.2039,27600.0
2014-06-09 14:30:00,55.84,56.15,55.81,56.11,31300.0,47.2039,47.4659,47.1785,47.4321,31300.0
2014-06-09 15:00:00,56.09,56.12,55.95,56.04,27400.0,47.4152,47.4406,47.2969,47.3729,27400.0
2014-06-09 15:30:00,56.04,56.11,55.9,56.1,63800.0,47.3729,47.4321,47.2546,47.4237,63800.0
2014-06-10 09:30:00,55.79,56.05,55.45,55.49,23100.0,47.1616,47.3814,46.8742,46.908,23100.0
2014-06-10 10:00:00,55.48,55.53,55.17,55.37,20700.0,46.8995,46.9418,46.6375,46.8066,20700.0
2014-06-10 10:30:00,55.39,55.45,54.99,55.08,60000.0,46.8235,46.8742,46.4853,46.5614,60000.0
2014-06-10 11:00:00,55.08,55.15,55.02,55.11,39500.0,46.5614,46.6206,46.5107,46.5868,39500.0
2014-06-10 11:30:00,55.14,55.2,55.1,55.14,20500.0,46.6121,46.6629,46.5783,46.6121,20500.0
2014-06-10 12:00:00,55.12,55.14,54.74,54.94,39200.0,46.5952,46.6121,46.274,46.4431,39200.0
2014-06-10 12:30:00,54.91,54.94,54.81,54.9,23000.0,46.4177,46.4431,46.3332,46.4092,23000.0
2014-06-10 13:00:00,54.93,54.99,54.82,54.99,10900.0,46.4346,46.4853,46.3416,46.4853,10900.0
2014-06-10 13:30:00,55.02,55.02,54.94,54.98,13500.0,46.5107,46.5107,46.4431,46.4769,13500.0
2014-06-10 14:00:00,54.97,54.97,54.72,54.82,37400.0,46.4684,46.4684,46.2571,46.3416,37400.0
2014-06-10 14:30:00,54.82,55.01,54.78,55.0,69300.0,46.3416,46.5022,46.3078,46.4938,69300.0
2014-06-10 15:00:00,54.99,55.01,54.67,54.85,65900.0,46.4853,46.5022,46.2148,46.367,65900.0
2014-06-10 15:30:00,54.84,54.85,54.64,54.7,113800.0,46.3585,46.367,46.1895,46.2402,113800.0
2014-06-11 09:30:00,54.49,54.59,53.95,54.0,52100.0,46.0627,46.1472,45.6062,45.6484,52100.0
2014-06-11 10:00:00,53.97,54.03,53.79,53.88,33100.0,45.6231,45.6738,45.4709,45.547,33100.0
2014-06-11 10:30:00,53.88,54.08,53.78,54.04,23700.0,45.547,45.7161,45.4625,45.6823,23700.0
2014-06-11 11:00:00,54.03,54.26,54.02,54.26,22500.0,45.6738,45.8682,45.6653,45.8682,22500.0
2014-06-11 11:30:00,54.26,54.54,54.26,54.54,14900.0,45.8682,46.1049,45.8682,46.1049,14900.0
2014-06-11 12:00:00,54.54,54.64,54.46,54.49,28200.0,46.1049,46.1895,46.0373,46.0627,28200.0
2014-06-11 12:30:00,54.48,54.51,54.33,54.5,19100.0,46.0542,46.0796,45.9274,46.0711,19100.0
2014-06-11 13:00:00,54.53,54.54,54.38,54.51,16100.0,46.0965,46.1049,45.9697,46.0796,16100.0
2014-06-11 13:30:00,54.51,54.55,54.32,54.41,17600.0,46.0796,46.1134,45.9189,45.995,17600.0
2014-06-11 14:00:00,54.41,54.47,54.19,54.42,28000.0,45.995,46.0458,45.8091,46.0035,28000.0
2014-06-11 14:30:00,54.41,54.55,54.33,54.43,37400.0,45.995,46.1134,45.9274,46.0119,37400.0
2014-06-11 15:00:00,54.43,54.54,54.41,54.53,26700.0,46.0119,46.1049,45.995,46.0965,26700.0
2014-06-11 15:30:00,54.54,54.55,54.38,54.45,82800.0,46.1049,46.1134,45.9697,46.0288,82800.0
2014-06-12 09:30:00,54.41,54.52,54.01,54.01,25600.0,45.995,46.088,45.6569,45.6569,25600.0
2014-06-12 10:00:00,54.02,54.1,53.69,53.7,47100.0,45.6653,45.733,45.3864,45.3948,47100.0
2014-06-12 10:30:00,53.73,53.82,53.51,53.55,66600.0,45.4202,45.4963,45.2342,45.268,66600.0
2014-06-12 11:00:00,53.51,53.8,53.5,53.8,17000.0,45.2342,45.4794,45.2258,45.4794,17000.0
2014-06-12 11:30:00,53.79,53.8,53.61,53.66,13200.0,45.4709,45.4794,45.3188,45.361,13200.0
2014-06-12 12:00:00,53.66,53.7,53.56,53.64,15700.0,45.361,45.3948,45.2765,45.3441,15700.0
2014-06-12 12:30:00,53.65,53.65,53.3,53.34,76000.0,45.3526,45.3526,45.0567,45.0905,76000.0
2014-06-12 13:00:00,53.36,53.36,53.22,53.23,24000.0,45.1074,45.1074,44.9891,44.9975,24000.0
2014-06-12 13:30:00,53.22,53.22,52.86,52.9,37600.0,44.9891,44.9891,44.6848,44.7186,37600.0
2014-06-12 14:00:00,52.89,53.17,52.82,53.07,40600.0,44.7101,44.9468,44.6509,44.8623,40600.0
2014-06-12 14:30:00,53.08,53.08,52.87,52.96,27900.0,44.8707,44.8707,44.6932,44.7693,27900.0
2014-06-12 15:00:00,52.96,52.98,52.85,52.89,40600.0,44.7693,44.7862,44.6763,44.7101,40600.0
2014-06-12 15:30:00,52.89,52.9,52.71,52.88,91300.0,44.7101,44.7186,44.558,44.7017,91300.0
2014-06-13 09:30:00,52.91,53.27,52.85,52.94,26500.0,44.727,45.0313,44.6763,44.7524,26500.0
2014-06-13 10:00:00,52.97,53.34,52.83,53.32,12500.0,44.7777,45.0905,44.6594,45.0736,12500.0
2014-06-13 10:30:00,53.3,53.59,53.3,53.4,12200.0,45.0567,45.3019,45.0567,45.1412,12200.0
2014-06-13 11:00:00,53.43,53.46,53.21,53.22,22200.0,45.1666,45.192,44.9806,44.9891,22200.0
2014-06-13 11:30:00,53.23,53.36,53.21,53.3,9200.0,44.9975,45.1074,44.9806,45.0567,9200.0
2014-06-13 12:00:00,53.31,53.47,53.31,53.43,9300.0,45.0652,45.2004,45.0652,45.1666,9300.0
2014-06-13 12:30:00,53.39,53.41,53.19,53.25,9900.0,45.1328,45.1497,44.9637,45.0144,9900.0
2014-06-13 13:00:00,53.28,53.36,53.25,53.32,10000.0,45.0398,45.1074,45.0144,45.0736,10000.0
2014-06-13 13:30:00,53.32,53.33,53.21,53.25,9200.0,45.0736,45.0821,44.9806,45.0144,9200.0
2014-06-13 14:00:00,53.23,53.33,53.21,53.27,59800.0,44.9975,45.0821,44.9806,45.0313,59800.0
2014-06-13 14:30:00,53.27,53.34,53.16,53.18,21200.0,45.0313,45.0905,44.9384,44.9553,21200.0
2014-06-13 15:00:00,53.19,53.29,53.07,53.07,30400.0,44.9637,45.0482,44.8623,44.8623,30400.0
2014-06-13 15:30:00,53.11,53.34,53.06,53.33,100800.0,44.8961,45.0905,44.8538,45.0821,100800.0
2014-06-16 09:30:00,53.19,53.44,53.01,53.3,9500.0,44.9637,45.175,44.8116,45.0567,9500.0
2014-06-16 10:00:00,53.33,53.45,53.14,53.14,14900.0,45.0821,45.1835,44.9214,44.9214,14900.0
2014-06-16 10:30:00,53.15,53.31,53.13,53.18,19500.0,44.9299,45.0652,44.913,44.9553,19500.0
2014-06-16 11:00:00,53.19,53.31,52.99,53.14,48600.0,44.9637,45.0652,44.7946,44.9214,48600.0
2014-06-16 11:30:00,53.1,53.25,53.0,53.24,7800.0,44.8876,45.0144,44.8031,45.006,7800.0
2014-06-16 12:00:00,53.23,53.52,53.21,53.5,14700.0,44.9975,45.2427,44.9806,45.2258,14700.0
2014-06-16 12:30:00,53.5,53.63,53.47,53.63,9200.0,45.2258,45.3357,45.2004,45.3357,9200.0
2014-06-16 13:00:00,53.61,53.65,53.56,53.64,8400.0,45.3188,45.3526,45.2765,45.3441,8400.0
2014-06-16 13:30:00,53.62,53.72,53.45,53.48,8900.0,45.3272,45.4117,45.1835,45.2089,8900.0
2014-06-16 14:00:00,53.51,53.66,53.5,53.57,9500.0,45.2342,45.361,45.2258,45.2849,9500.0
2014-06-16 14:30:00,53.55,53.56,53.3,53.39,29400.0,45.268,45.2765,45.0567,45.1328,29400.0
2014-06-16 15:00:00,53.37,53.38,53.29,53.37,17700.0,45.1159,45.1243,45.0482,45.1159,17700.0
2014-06-16 15:30:00,53.35,53.38,53.25,53.26,71800.0,45.099,45.1243,45.0144,45.0229,71800.0
2014-06-17 09:30:00,53.27,53.88,53.0,53.72,27500.0,45.0313,45.547,44.8031,45.4117,27500.0
2014-06-17 10:00:00,53.68,54.0,53.5,53.89,33800.0,45.3779,45.6484,45.2258,45.5555,33800.0
2014-06-17 10:30:00,53.93,53.93,53.47,53.9,12700.0,45.5893,45.5893,45.2004,45.5639,12700.0
2014-06-17 11:00:00,53.84,54.26,53.84,54.15,20400.0,45.5132,45.8682,45.5132,45.7752,20400.0
2014-06-17 11:30:00,54.18,54.3,54.18,54.18,13100.0,45.8006,45.902,45.8006,45.8006,13100.0
2014-06-17 12:00:00,54.18,54.29,54.11,54.13,25400.0,45.8006,45.8936,45.7414,45.7583,25400.0
2014-06-17 12:30:00,54.13,54.34,54.13,54.31,14300.0,45.7583,45.9359,45.7583,45.9105,14300.0
2014-06-17 13:00:00,54.32,54.34,54.03,54.04,11400.0,45.9189,45.9359,45.6738,45.6823,11400.0
2014-06-17 13:30:00,54.04,54.28,54.04,54.21,20900.0,45.6823,45.8851,45.6823,45.826,20900.0
2014-06-17 14:00:00,54.21,54.21,53.9,54.08,34500.0,45.826,45.826,45.5639,45.7161,34500.0
2014-06-17 14:30:00,54.06,54.32,54.06,54.3,35800.0,45.6992,45.9189,45.6992,45.902,35800.0
2014-06-17 15:00:00,54.29,54.32,53.84,53.86,39700.0,45.8936,45.9189,45.5132,45.5301,39700.0
2014-06-17 15:30:00,53.86,54.0,53.81,53.97,68600.0,45.5301,45.6484,45.4878,45.6231,68600.0
2014-06-18 09:30:00,53.94,53.94,53.46,53.67,10100.0,45.5977,45.5977,45.192,45.3695,10100.0
2014-06-18 10:00:00,53.65,53.95,53.6,53.9,17400.0,45.3526,45.6062,45.3103,45.5639,17400.0
2014-06-18 10:30:00,53.85,53.98,53.74,53.84,13700.0,45.5216,45.6315,45.4287,45.5132,13700.0
2014-06-18 11:00:00,53.8,54.13,53.8,54.09,12300.0,45.4794,45.7583,45.4794,45.7245,12300.0
2014-06-18 11:30:00,54.08,54.23,54.08,54.2,10100.0,45.7161,45.8429,45.7161,45.8175,10100.0
2014-06-18 12:00:00,54.2,54.24,54.02,54.09,17600.0,45.8175,45.8513,45.6653,45.7245,17600.0
2014-06-18 12:30:00,54.1,54.25,54.05,54.15,20500.0,45.733,45.8598,45.6907,45.7752,20500.0
2014-06-18 13:00:00,54.15,54.27,54.15,54.26,8500.0,45.7752,45.8767,45.7752,45.8682,8500.0
2014-06-18 13:30:00,54.25,54.28,54.02,54.1,15400.0,45.8598,45.8851,45.6653,45.733,15400.0
2014-06-18 14:00:00,54.07,54.34,53.96,54.25,27300.0,45.7076,45.9359,45.6146,45.8598,27300.0
2014-06-18 14:30:00,54.29,54.42,54.13,54.42,21900.0,45.8936,46.0035,45.7583,46.0035,21900.0
2014-06-18 15:00:00,54.43,54.55,54.32,54.39,30900.0,46.0119,46.1134,45.9189,45.9781,30900.0
2014-06-18 15:30:00,54.39,54.47,54.32,54.37,86500.0,45.9781,46.0458,45.9189,45.9612,86500.0
2014-06-19 09:30:00,54.62,54.64,54.05,54.11,14800.0,46.1726,46.1895,45.6907,45.7414,14800.0
2014-06-19 10:00:00,54.1,54.22,53.87,54.09,14200.0,45.733,45.8344,45.5385,45.7245,14200.0
2014-06-19 10:30:00,54.1,54.14,53.98,54.14,8700.0,45.733,45.7668,45.6315,45.7668,8700.0
2014-06-19 11:00:00,54.12,54.46,54.1,54.41,7500.0,45.7499,46.0373,45.733,45.995,7500.0
2014-06-19 11:30:00,54.39,54.59,54.37,54.59,8500.0,45.9781,46.1472,45.9612,46.1472,8500.0
2014-06-19 12:00:00,54.59,54.75,54.56,54.59,9100.0,46.1472,46.2824,46.1218,46.1472,9100.0
2014-06-19 12:30:00,54.61,54.61,54.51,54.53,12400.0,46.1641,46.1641,46.0796,46.0965,12400.0
2014-06-19 13:00:00,54.52,54.58,54.43,54.5,11400.0,46.088,46.1387,46.0119,46.0711,11400.0
2014-06-19 13:30:00,54.5,54.55,54.41,54.46,9700.0,46.0711,46.1134,45.995,46.0373,9700.0
2014-06-19 14:00:00,54.5,54.65,54.44,54.56,13800.0,46.0711,46.1979,46.0204,46.1218,13800.0
2014-06-19 14:30:00,54.55,54.65,54.53,54.62,10300.0,46.1134,46.1979,46.0965,46.1726,10300.0
2014-06-19 15:00:00,54.63,54.65,54.37,54.42,27200.0,46.181,46.1979,45.9612,46.0035,27200.0
2014-06-19 15:30:00,54.43,54.57,54.42,54.53,70100.0,46.0119,46.1303,46.0035,46.0965,70100.0
2014-06-20 09:30:00,54.71,55.2,54.63,54.77,142300.0,46.2486,46.6629,46.181,46.2994,142300.0
2014-06-20 10:00:00,54.75,55.05,54.71,54.85,34900.0,46.2824,46.536,46.2486,46.367,34900.0
2014-06-20 10:30:00,54.85,55.63,54.85,55.44,62200.0,46.367,47.0263,46.367,46.8657,62200.0
2014-06-20 11:00:00,55.41,55.86,55.37,55.55,54300.0,46.8404,47.2208,46.8066,46.9587,54300.0
2014-06-20 11:30:00,55.54,55.76,55.41,55.76,32400.0,46.9503,47.1362,46.8404,47.1362,32400.0
2014-06-20 12:00:00,55.77,55.82,55.59,55.63,17900.0,47.1447,47.187,46.9925,47.0263,17900.0
2014-06-20 12:30:00,55.63,55.65,55.53,55.59,29200.0,47.0263,47.0433,46.9418,46.9925,29200.0
2014-06-20 13:00:00,55.59,55.65,55.52,55.62,53000.0,46.9925,47.0433,46.9334,47.0179,53000.0
2014-06-20 13:30:00,55.59,55.59,55.23,55.25,32900.0,46.9925,46.9925,46.6882,46.7051,32900.0
2014-06-20 14:00:00,55.26,55.38,55.26,55.33,24000.0,46.7136,46.815,46.7136,46.7727,24000.0
2014-06-20 14:30:00,55.33,55.42,55.3,55.39,35600.0,46.7727,46.8488,46.7474,46.8235,35600.0
2014-06-20 15:00:00,55.39,55.46,55.34,55.34,36000.0,46.8235,46.8826,46.7812,46.7812,36000.0
2014-06-20 15:30:00,55.34,55.38,54.8,54.81,389600.0,46.7812,46.815,46.3247,46.3332,389600.0
2014-06-23 09:30:00,54.87,55.5,54.82,55.49,30800.0,46.3839,46.9165,46.3416,46.908,30800.0
2014-06-23 10:00:00,55.5,55.57,55.41,55.45,50300.0,46.9165,46.9756,46.8404,46.8742,50300.0
2014-06-23 10:30:00,55.45,55.46,55.15,55.25,40500.0,46.8742,46.8826,46.6206,46.7051,40500.0
2014-06-23 11:00:00,55.23,55.39,55.23,55.26,20900.0,46.6882,46.8235,46.6882,46.7136,20900.0
2014-06-23 11:30:00,55.23,55.32,55.11,55.17,14200.0,46.6882,46.7643,46.5868,46.6375,14200.0
2014-06-23 12:00:00,55.17,55.19,55.06,55.08,15600.0,46.6375,46.6544,46.5445,46.5614,15600.0
2014-06-23 12:30:00,55.13,55.16,55.06,55.13,20900.0,46.6037,46.629,46.5445,46.6037,20900.0
2014-06-23 13:00:00,55.12,55.15,54.97,55.04,17900.0,46.5952,46.6206,46.4684,46.5276,17900.0
2014-06-23 13:30:00,55.04,55.04,54.97,55.0,10800.0,46.5276,46.5276,46.4684,46.4938,10800.0
2014-06-23 14:00:00,55.0,55.07,54.98,55.01,19600.0,46.4938,46.553,46.4769,46.5022,19600.0
2014-06-23 14:30:00,55.01,55.06,54.99,55.04,14300.0,46.5022,46.5445,46.4853,46.5276,14300.0
2014-06-23 15:00:00,55.04,55.06,54.92,54.93,27100.0,46.5276,46.5445,46.4262,46.4346,27100.0
2014-06-23 15:30:00,54.94,55.08,54.94,55.04,49000.0,46.4431,46.5614,46.4431,46.5276,49000.0
2014-06-24 09:30:00,54.82,55.21,54.58,55.09,30500.0,46.3416,46.6713,46.1387,46.5699,30500.0
2014-06-24 10:00:00,55.16,55.39,55.05,55.3,20500.0,46.629,46.8235,46.536,46.7474,20500.0
2014-06-24 10:30:00,55.3,55.48,55.26,55.35,13400.0,46.7474,46.8995,46.7136,46.7897,13400.0
2014-06-24 11:00:00,55.37,55.67,55.37,55.53,17000.0,46.8066,47.0602,46.8066,46.9418,17000.0
2014-06-24 11:30:00,55.53,55.61,55.3,55.35,9700.0,46.9418,47.0094,46.7474,46.7897,9700.0
2014-06-24 12:00:00,55.31,55.43,55.24,55.43,30400.0,46.7558,46.8573,46.6967,46.8573,30400.0
2014-06-24 12:30:00,55.42,55.5,55.3,55.3,6700.0,46.8488,46.9165,46.7474,46.7474,6700.0
2014-06-24 13:00:00,55.27,55.31,54.92,55.11,7500.0,46.722,46.7558,46.4262,46.5868,7500.0
2014-06-24 13:30:00,55.11,55.2,54.92,54.92,7100.0,46.5868,46.6629,46.4262,46.4262,7100.0
2014-06-24 14:00:00,54.91,54.94,54.73,54.77,16900.0,46.4177,46.4431,46.2655,46.2994,16900.0
2014-06-24 14:30:00,54.72,54.85,54.67,54.84,14000.0,46.2571,46.367,46.2148,46.3585,14000.0
2014-06-24 15:00:00,54.83,54.83,54.37,54.43,17300.0,46.3501,46.3501,45.9612,46.0119,17300.0
2014-06-24 15:30:00,54.43,54.56,54.3,54.44,72400.0,46.0119,46.1218,45.902,46.0204,72400.0
2014-06-25 09:30:00,54.26,54.86,54.23,54.83,31900.0,45.8682,46.3754,45.8429,46.3501,31900.0
2014-06-25 10:00:00,54.73,54.96,54.53,54.91,39200.0,46.2655,46.46,46.0965,46.4177,39200.0
2014-06-25 10:30:00,54.92,55.39,54.84,55.39,15100.0,46.4262,46.8235,46.3585,46.8235,15100.0
2014-06-25 11:00:00,55.42,55.42,54.96,55.01,10100.0,46.8488,46.8488,46.46,46.5022,10100.0
2014-06-25 11:30:00,55.01,55.01,54.83,54.97,9700.0,46.5022,46.5022,46.3501,46.4684,9700.0
2014-06-25 12:00:00,55.0,55.0,54.84,54.88,5400.0,46.4938,46.4938,46.3585,46.3923,5400.0
2014-06-25 12:30:00,54.93,55.01,54.74,54.78,8400.0,46.4346,46.5022,46.274,46.3078,8400.0
2014-06-25 13:00:00,54.78,54.96,54.78,54.88,7800.0,46.3078,46.46,46.3078,46.3923,7800.0
2014-06-25 13:30:00,54.89,55.15,54.86,55.09,28200.0,46.4008,46.6206,46.3754,46.5699,28200.0
2014-06-25 14:00:00,55.06,55.17,55.0,55.12,16600.0,46.5445,46.6375,46.4938,46.5952,16600.0
2014-06-25 14:30:00,55.11,55.21,55.1,55.1,15700.0,46.5868,46.6713,46.5783,46.5783,15700.0
2014-06-25 15:00:00,55.11,55.14,55.04,55.11,14600.0,46.5868,46.6121,46.5276,46.5868,14600.0
2014-06-25 15:30:00,55.1,55.23,55.07,55.08,66700.0,46.5783,46.6882,46.553,46.5614,66700.0
2014-06-26 09:30:00,55.23,55.5,54.61,54.67,21900.0,46.6882,46.9165,46.1641,46.2148,21900.0
2014-06-26 10:00:00,54.65,55.18,54.42,55.1,23700.0,46.1979,46.6459,46.0035,46.5783,23700.0
2014-06-26 10:30:00,55.1,55.26,54.92,55.18,37900.0,46.5783,46.7136,46.4262,46.6459,37900.0
2014-06-26 11:00:00,55.22,55.38,55.22,55.29,26200.0,46.6798,46.815,46.6798,46.7389,26200.0
2014-06-26 11:30:00,55.26,55.36,55.17,55.28,13900.0,46.7136,46.7981,46.6375,46.7305,13900.0
2014-06-26 12:00:00,55.3,55.34,55.2,55.26,11100.0,46.7474,46.7812,46.6629,46.7136,11100.0
2014-06-26 12:30:00,55.26,55.3,55.18,55.27,14100.0,46.7136,46.7474,46.6459,46.722,14100.0
2014-06-26 13:00:00,55.25,55.43,55.22,55.4,10000.0,46.7051,46.8573,46.6798,46.8319,10000.0
2014-06-26 13:30:00,55.41,55.51,55.34,55.36,13200.0,46.8404,46.9249,46.7812,46.7981,13200.0
2014-06-26 14:00:00,55.35,55.39,55.22,55.35,12600.0,46.7897,46.8235,46.6798,46.7897,12600.0
2014-06-26 14:30:00,55.36,55.37,55.32,55.33,15900.0,46.7981,46.8066,46.7643,46.7727,15900.0
2014-06-26 15:00:00,55.33,55.37,55.3,55.31,17500.0,46.7727,46.8066,46.7474,46.7558,17500.0
2014-06-26 15:30:00,55.3,55.4,55.18,55.38,90600.0,46.7474,46.8319,46.6459,46.815,90600.0
2014-06-27 09:30:00,55.15,55.98,55.15,55.21,24400.0,46.6206,47.3222,46.6206,46.6713,24400.0
2014-06-27 10:00:00,55.2,55.34,55.01,55.12,20600.0,46.6629,46.7812,46.5022,46.5952,20600.0
2014-06-27 10:30:00,55.13,55.42,55.13,55.42,19200.0,46.6037,46.8488,46.6037,46.8488,19200.0
2014-06-27 11:00:00,55.45,55.67,55.43,55.57,10300.0,46.8742,47.0602,46.8573,46.9756,10300.0
2014-06-27 11:30:00,55.55,55.58,55.41,55.57,9300.0,46.9587,46.9841,46.8404,46.9756,9300.0
2014-06-27 12:00:00,55.56,55.62,55.47,55.61,9200.0,46.9672,47.0179,46.8911,47.0094,9200.0
2014-06-27 12:30:00,55.62,55.8,55.61,55.8,36600.0,47.0179,47.1701,47.0094,47.1701,36600.0
2014-06-27 13:00:00,55.8,55.8,55.29,55.41,50900.0,47.1701,47.1701,46.7389,46.8404,50900.0
2014-06-27 13:30:00,55.46,55.7,55.46,55.67,13900.0,46.8826,47.0855,46.8826,47.0602,13900.0
2014-06-27 14:00:00,55.64,55.75,55.61,55.63,48600.0,47.0348,47.1278,47.0094,47.0263,48600.0
2014-06-27 14:30:00,55.65,55.66,55.56,55.59,38100.0,47.0433,47.0517,46.9672,46.9925,38100.0
2014-06-27 15:00:00,55.58,55.68,55.58,55.61,40900.0,46.9841,47.0686,46.9841,47.0094,40900.0
2014-06-27 15:30:00,55.6,55.73,55.47,55.64,136600.0,47.001,47.1109,46.8911,47.0348,136600.0
2014-06-30 09:30:00,54.54,55.6,54.54,55.14,28200.0,46.1049,47.001,46.1049,46.6121,28200.0
2014-06-30 10:00:00,55.18,55.25,54.96,55.15,61500.0,46.6459,46.7051,46.46,46.6206,61500.0
2014-06-30 10:30:00,55.18,55.32,54.97,55.06,59600.0,46.6459,46.7643,46.4684,46.5445,59600.0
2014-06-30 11:00:00,55.04,55.25,55.01,55.19,19700.0,46.5276,46.7051,46.5022,46.6544,19700.0
2014-06-30 11:30:00,55.19,55.23,55.05,55.15,15900.0,46.6544,46.6882,46.536,46.6206,15900.0
2014-06-30 12:00:00,55.15,55.24,55.13,55.19,14600.0,46.6206,46.6967,46.6037,46.6544,14600.0
2014-06-30 12:30:00,55.19,55.36,55.18,55.31,27800.0,46.6544,46.7981,46.6459,46.7558,27800.0
2014-06-30 13:00:00,55.32,55.47,55.29,55.47,8600.0,46.7643,46.8911,46.7389,46.8911,8600.0
2014-06-30 13:30:00,55.47,55.59,55.46,55.55,15400.0,46.8911,46.9925,46.8826,46.9587,15400.0
2014-06-30 14:00:00,55.54,55.68,55.54,55.64,54800.0,46.9503,47.0686,46.9503,47.0348,54800.0
2014-06-30 14:30:00,55.65,55.65,55.44,55.5,19700.0,47.0433,47.0433,46.8657,46.9165,19700.0
2014-06-30 15:00:00,55.5,55.6,55.46,55.58,34400.0,46.9165,47.001,46.8826,46.9841,34400.0
2014-06-30 15:30:00,55.58,55.6,55.4,55.55,90600.0,46.9841,47.001,46.8319,46.9587,90600.0
2014-07-01 09:30:00,55.65,56.45,55.33,56.23,44000.0,47.0433,47.7195,46.7727,47.5336,44000.0
2014-07-01 10:00:00,56.2,56.49,56.0,56.04,47500.0,47.5082,47.7533,47.3391,47.3729,47500.0
2014-07-01 10:30:00,56.1,56.4,56.04,56.2,48500.0,47.4237,47.6773,47.3729,47.5082,48500.0
2014-07-01 11:00:00,56.22,56.5,56.02,56.49,44500.0,47.5251,47.7618,47.356,47.7533,44500.0
2014-07-01 11:30:00,56.44,56.75,56.35,56.66,55400.0,47.7111,47.9731,47.635,47.897,55400.0
2014-07-01 12:00:00,56.64,56.95,56.64,56.94,23500.0,47.8801,48.1422,47.8801,48.1337,23500.0
2014-07-01 12:30:00,56.93,57.02,56.64,56.66,58000.0,48.1253,48.2014,47.8801,47.897,58000.0
2014-07-01 13:00:00,56.67,56.89,56.65,56.76,44100.0,47.9055,48.0915,47.8886,47.9816,44100.0
2014-07-01 13:30:00,56.79,57.02,56.75,56.89,27700.0,48.0069,48.2014,47.9731,48.0915,27700.0
2014-07-01 14:00:00,56.91,56.96,56.62,56.63,13600.0,48.1084,48.1507,47.8632,47.8717,13600.0
2014-07-01 14:30:00,56.63,56.78,56.58,56.69,16900.0,47.8717,47.9985,47.8294,47.9224,16900.0
2014-07-01 15:00:00,56.68,56.91,56.63,56.81,70800.0,47.914,48.1084,47.8717,48.0239,70800.0
2014-07-01 15:30:00,56.79,57.05,56.77,56.86,114600.0,48.0069,48.2267,47.99,48.0661,114600.0
2014-07-02 09:30:00,56.9,57.76,56.57,57.75,72500.0,48.0999,48.8269,47.821,48.8185,72500.0
2014-07-02 10:00:00,57.7,57.85,57.35,57.42,46500.0,48.7762,48.903,48.4803,48.5395,46500.0
2014-07-02 10:30:00,57.38,57.54,57.25,57.5,22900.0,48.5057,48.6409,48.3958,48.6071,22900.0
2014-07-02 11:00:00,57.52,57.72,57.44,57.71,40400.0,48.624,48.7931,48.5564,48.7847,40400.0
2014-07-02 11:30:00,57.72,57.72,57.59,57.63,30700.0,48.7931,48.7931,48.6832,48.717,30700.0
2014-07-02 12:00:00,57.61,57.72,57.59,57.64,19900.0,48.7001,48.7931,48.6832,48.7255,19900.0
2014-07-02 12:30:00,57.64,57.66,57.08,57.2,69700.0,48.7255,48.7424,48.2521,48.3535,69700.0
2014-07-02 13:00:00,57.2,57.21,56.77,56.98,29400.0,48.3535,48.362,47.99,48.1676,29400.0
2014-07-02 13:30:00,56.98,57.05,56.93,57.03,14300.0,48.1676,48.2267,48.1253,48.2098,14300.0
2014-07-02 14:00:00,57.05,57.05,56.8,56.86,19000.0,48.2267,48.2267,48.0154,48.0661,19000.0
2014-07-02 14:30:00,56.88,57.0,56.85,57.0,17800.0,48.083,48.1845,48.0577,48.1845,17800.0
2014-07-02 15:00:00,56.99,57.07,56.84,56.85,27200.0,48.176,48.2436,48.0492,48.0577,27200.0
2014-07-02 15:30:00,56.86,56.98,56.86,56.92,65900.0,48.0661,48.1676,48.0661,48.1168,65900.0
2014-07-03 09:30:00,57.32,57.99,57.32,57.87,70700.0,48.455,49.0214,48.455,48.9199,70700.0
2014-07-03 10:00:00,57.82,57.82,57.34,57.34,12200.0,48.8776,48.8776,48.4719,48.4719,12200.0
2014-07-03 10:30:00,57.33,57.35,57.17,57.25,8000.0,48.4634,48.4803,48.3282,48.3958,8000.0
2014-07-03 11:00:00,57.27,57.36,57.2,57.3,8900.0,48.4127,48.4888,48.3535,48.4381,8900.0
2014-07-03 11:30:00,57.29,57.44,57.25,57.44,9600.0,48.4296,48.5564,48.3958,48.5564,9600.0
2014-07-03 12:00:00,57.46,57.5,57.39,57.46,8900.0,48.5733,48.6071,48.5141,48.5733,8900.0
2014-07-03 12:30:00,57.43,57.6,57.37,57.55,35500.0,48.548,48.6917,48.4972,48.6494,35500.0
2014-07-07 09:30:00,57.59,57.59,56.6,56.6,29200.0,48.6832,48.6832,47.8463,47.8463,29200.0
2014-07-07 10:00:00,56.59,56.61,56.28,56.28,18900.0,47.8379,47.8548,47.5758,47.5758,18900.0
2014-07-07 10:30:00,56.27,56.41,56.18,56.28,68100.0,47.5674,47.6857,47.4913,47.5758,68100.0
2014-07-07 11:00:00,56.28,56.43,56.21,56.38,19100.0,47.5758,47.7026,47.5166,47.6604,19100.0
2014-07-07 11:30:00,56.4,56.4,56.22,56.28,16900.0,47.6773,47.6773,47.5251,47.5758,16900.0
2014-07-07 12:00:00,56.29,56.41,56.28,56.32,32200.0,47.5843,47.6857,47.5758,47.6096,32200.0
2014-07-07 12:30:00,56.3,56.35,56.15,56.17,77600.0,47.5927,47.635,47.4659,47.4828,77600.0
2014-07-07 13:00:00,56.21,56.22,56.13,56.16,25400.0,47.5166,47.5251,47.449,47.4744,25400.0
2014-07-07 13:30:00,56.16,56.21,56.13,56.15,31900.0,47.4744,47.5166,47.449,47.4659,31900.0
2014-07-07 14:00:00,56.16,56.2,56.1,56.17,31100.0,47.4744,47.5082,47.4237,47.4828,31100.0
2014-07-07 14:30:00,56.17,56.17,55.97,56.02,54500.0,47.4828,47.4828,47.3138,47.356,54500.0
2014-07-07 15:00:00,56.01,56.06,56.0,56.01,37400.0,47.3476,47.3898,47.3391,47.3476,37400.0
2014-07-07 15:30:00,56.01,56.13,56.01,56.12,127000.0,47.3476,47.449,47.3476,47.4406,127000.0
2014-07-08 09:30:00,55.96,56.06,55.38,55.67,16900.0,47.3053,47.3898,46.815,47.0602,16900.0
2014-07-08 10:00:00,55.65,55.69,55.42,55.56,34400.0,47.0433,47.0771,46.8488,46.9672,34400.0
2014-07-08 10:30:00,55.54,55.56,55.3,55.3,27300.0,46.9503,46.9672,46.7474,46.7474,27300.0
2014-07-08 11:00:00,55.28,55.34,55.06,55.15,20700.0,46.7305,46.7812,46.5445,46.6206,20700.0
2014-07-08 11:30:00,55.17,55.33,55.15,55.25,12400.0,46.6375,46.7727,46.6206,46.7051,12400.0
2014-07-08 12:00:00,55.31,55.31,55.0,55.23,22200.0,46.7558,46.7558,46.4938,46.6882,22200.0
2014-07-08 12:30:00,55.22,55.28,55.09,55.19,13500.0,46.6798,46.7305,46.5699,46.6544,13500.0
2014-07-08 13:00:00,55.2,55.28,55.11,55.19,25500.0,46.6629,46.7305,46.5868,46.6544,25500.0
2014-07-08 13:30:00,55.2,55.28,55.15,55.22,21500.0,46.6629,46.7305,46.6206,46.6798,21500.0
2014-07-08 14:00:00,55.21,55.27,55.15,55.19,16400.0,46.6713,46.722,46.6206,46.6544,16400.0
2014-07-08 14:30:00,55.19,55.26,55.14,55.15,30800.0,46.6544,46.7136,46.6121,46.6206,30800.0
2014-07-08 15:00:00,55.15,55.15,54.97,55.0,29000.0,46.6206,46.6206,46.4684,46.4938,29000.0
2014-07-08 15:30:00,54.98,55.06,54.79,54.9,113800.0,46.4769,46.5445,46.3163,46.4092,113800.0
2014-07-09 09:30:00,55.0,55.21,54.65,55.0,23500.0,46.4938,46.6713,46.1979,46.4938,23500.0
2014-07-09 10:00:00,55.01,55.2,54.85,55.0,14900.0,46.5022,46.6629,46.367,46.4938,14900.0
2014-07-09 10:30:00,54.98,55.02,54.71,54.74,23700.0,46.4769,46.5107,46.2486,46.274,23700.0
2014-07-09 11:00:00,54.7,54.84,54.64,54.78,37600.0,46.2402,46.3585,46.1895,46.3078,37600.0
2014-07-09 11:30:00,54.79,54.8,54.66,54.71,20800.0,46.3163,46.3247,46.2064,46.2486,20800.0
2014-07-09 12:00:00,54.73,54.84,54.71,54.76,6800.0,46.2655,46.3585,46.2486,46.2909,6800.0
2014-07-09 12:30:00,54.77,54.84,54.72,54.79,6900.0,46.2994,46.3585,46.2571,46.3163,6900.0
2014-07-09 13:00:00,54.79,54.86,54.78,54.83,5100.0,46.3163,46.3754,46.3078,46.3501,5100.0
2014-07-09 13:30:00,54.83,54.95,54.8,54.92,11300.0,46.3501,46.4515,46.3247,46.4262,11300.0
2014-07-09 14:00:00,54.89,55.13,54.76,55.07,16000.0,46.4008,46.6037,46.2909,46.553,16000.0
2014-07-09 14:30:00,55.05,55.06,54.96,54.97,8300.0,46.536,46.5445,46.46,46.4684,8300.0
2014-07-09 15:00:00,54.96,55.04,54.94,55.0,14900.0,46.46,46.5276,46.4431,46.4938,14900.0
2014-07-09 15:30:00,55.01,55.06,54.91,54.95,55900.0,46.5022,46.5445,46.4177,46.4515,55900.0
2014-07-10 09:30:00,53.85,54.64,53.85,54.6,40000.0,45.5216,46.1895,45.5216,46.1556,40000.0
2014-07-10 10:00:00,54.56,54.8,54.36,54.58,50800.0,46.1218,46.3247,45.9528,46.1387,50800.0
2014-07-10 10:30:00,54.55,54.84,54.48,54.83,46400.0,46.1134,46.3585,46.0542,46.3501,46400.0
2014-07-10 11:00:00,54.82,54.95,54.67,54.71,25800.0,46.3416,46.4515,46.2148,46.2486,25800.0
2014-07-10 11:30:00,54.73,54.75,54.56,54.65,18100.0,46.2655,46.2824,46.1218,46.1979,18100.0
2014-07-10 12:00:00,54.71,54.71,54.61,54.61,17100.0,46.2486,46.2486,46.1641,46.1641,17100.0
2014-07-10 12:30:00,54.67,54.73,54.61,54.72,19900.0,46.2148,46.2655,46.1641,46.2571,19900.0
2014-07-10 13:00:00,54.71,54.89,54.66,54.87,17100.0,46.2486,46.4008,46.2064,46.3839,17100.0
2014-07-10 13:30:00,54.87,54.99,54.77,54.78,9900.0,46.3839,46.4853,46.2994,46.3078,9900.0
2014-07-10 14:00:00,54.81,54.9,54.81,54.87,11400.0,46.3332,46.4092,46.3332,46.3839,11400.0
2014-07-10 14:30:00,54.88,54.88,54.63,54.63,28000.0,46.3923,46.3923,46.181,46.181,28000.0
2014-07-10 15:00:00,54.64,54.78,54.59,54.78,22000.0,46.1895,46.3078,46.1472,46.3078,22000.0
2014-07-10 15:30:00,54.74,54.78,54.6,54.66,60500.0,46.274,46.3078,46.1556,46.2064,60500.0
2014-07-11 09:30:00,54.66,54.84,54.24,54.56,22600.0,46.2064,46.3585,45.8513,46.1218,22600.0
2014-07-11 10:00:00,54.53,54.62,54.39,54.51,27300.0,46.0965,46.1726,45.9781,46.0796,27300.0
2014-07-11 10:30:00,54.58,54.6,54.45,54.5,23000.0,46.1387,46.1556,46.0288,46.0711,23000.0
2014-07-11 11:00:00,54.53,54.54,54.36,54.41,14100.0,46.0965,46.1049,45.9528,45.995,14100.0
2014-07-11 11:30:00,54.45,54.55,54.35,54.39,9900.0,46.0288,46.1134,45.9443,45.9781,9900.0
2014-07-11 12:00:00,54.37,54.44,54.36,54.4,11500.0,45.9612,46.0204,45.9528,45.9866,11500.0
2014-07-11 12:30:00,54.45,54.49,54.4,54.46,13500.0,46.0288,46.0627,45.9866,46.0373,13500.0
2014-07-11 13:00:00,54.45,54.6,54.44,54.6,8500.0,46.0288,46.1556,46.0204,46.1556,8500.0
2014-07-11 13:30:00,54.61,54.62,54.52,54.6,13900.0,46.1641,46.1726,46.088,46.1556,13900.0
2014-07-11 14:00:00,54.62,54.77,54.6,54.76,14100.0,46.1726,46.2994,46.1556,46.2909,14100.0
2014-07-11 14:30:00,54.75,54.82,54.74,54.79,17400.0,46.2824,46.3416,46.274,46.3163,17400.0
2014-07-11 15:00:00,54.78,54.9,54.74,54.9,19000.0,46.3078,46.4092,46.274,46.4092,19000.0
2014-07-11 15:30:00,54.89,54.91,54.67,54.7,66200.0,46.4008,46.4177,46.2148,46.2402,66200.0
2014-07-14 09:30:00,55.15,55.21,54.99,55.11,47000.0,46.6206,46.6713,46.4853,46.5868,47000.0
2014-07-14 10:00:00,55.11,55.18,54.88,54.88,28900.0,46.5868,46.6459,46.3923,46.3923,28900.0
2014-07-14 10:30:00,54.9,55.03,54.9,55.0,31300.0,46.4092,46.5191,46.4092,46.4938,31300.0
2014-07-14 11:00:00,54.98,55.11,54.98,55.11,9700.0,46.4769,46.5868,46.4769,46.5868,9700.0
2014-07-14 11:30:00,55.1,55.12,55.01,55.02,15800.0,46.5783,46.5952,46.5022,46.5107,15800.0
2014-07-14 12:00:00,55.01,55.02,54.81,54.86,27800.0,46.5022,46.5107,46.3332,46.3754,27800.0
2014-07-14 12:30:00,54.86,54.91,54.78,54.88,24100.0,46.3754,46.4177,46.3078,46.3923,24100.0
2014-07-14 13:00:00,54.87,55.0,54.84,54.95,9800.0,46.3839,46.4938,46.3585,46.4515,9800.0
2014-07-14 13:30:00,54.94,54.98,54.89,54.93,10700.0,46.4431,46.4769,46.4008,46.4346,10700.0
2014-07-14 14:00:00,54.92,54.96,54.83,54.86,17500.0,46.4262,46.46,46.3501,46.3754,17500.0
2014-07-14 14:30:00,54.85,54.92,54.85,54.87,15100.0,46.367,46.4262,46.367,46.3839,15100.0
2014-07-14 15:00:00,54.88,54.95,54.87,54.91,44100.0,46.3923,46.4515,46.3839,46.4177,44100.0
2014-07-14 15:30:00,54.9,55.0,54.87,54.89,87700.0,46.4092,46.4938,46.3839,46.4008,87700.0
2014-07-15 09:30:00,54.95,55.45,54.71,55.0,52600.0,46.4515,46.8742,46.2486,46.4938,52600.0
2014-07-15 10:00:00,54.98,55.17,54.84,54.95,49000.0,46.4769,46.6375,46.3585,46.4515,49000.0
2014-07-15 10:30:00,54.9,55.05,54.71,54.98,64100.0,46.4092,46.536,46.2486,46.4769,64100.0
2014-07-15 11:00:00,54.9,54.9,54.71,54.72,18100.0,46.4092,46.4092,46.2486,46.2571,18100.0
2014-07-15 11:30:00,54.75,54.87,54.53,54.58,26800.0,46.2824,46.3839,46.0965,46.1387,26800.0
2014-07-15 12:00:00,54.59,54.77,54.48,54.73,24100.0,46.1472,46.2994,46.0542,46.2655,24100.0
2014-07-15 12:30:00,54.74,54.8,54.6,54.67,17400.0,46.274,46.3247,46.1556,46.2148,17400.0
2014-07-15 13:00:00,54.65,54.86,54.59,54.79,12300.0,46.1979,46.3754,46.1472,46.3163,12300.0
2014-07-15 13:30:00,54.83,54.83,54.62,54.64,13500.0,46.3501,46.3501,46.1726,46.1895,13500.0
2014-07-15 14:00:00,54.67,54.78,54.64,54.78,15800.0,46.2148,46.3078,46.1895,46.3078,15800.0
2014-07-15 14:30:00,54.75,54.86,54.73,54.79,18800.0,46.2824,46.3754,46.2655,46.3163,18800.0
2014-07-15 15:00:00,54.8,54.81,54.66,54.73,34700.0,46.3247,46.3332,46.2064,46.2655,34700.0
2014-07-15 15:30:00,54.7,54.9,54.69,54.84,93300.0,46.2402,46.4092,46.2317,46.3585,93300.0
2014-07-16 09:30:00,55.16,55.33,54.54,54.71,40700.0,46.629,46.7727,46.1049,46.2486,40700.0
2014-07-16 10:00:00,54.7,54.98,54.56,54.56,39700.0,46.2402,46.4769,46.1218,46.1218,39700.0
2014-07-16 10:30:00,54.55,54.66,54.34,54.49,35100.0,46.1134,46.2064,45.9359,46.0627,35100.0
2014-07-16 11:00:00,54.49,54.77,54.46,54.56,37000.0,46.0627,46.2994,46.0373,46.1218,37000.0
2014-07-16 11:30:00,54.52,54.56,54.37,54.51,23700.0,46.088,46.1218,45.9612,46.0796,23700.0
2014-07-16 12:00:00,54.5,54.72,54.43,54.7,22100.0,46.0711,46.2571,46.0119,46.2402,22100.0
2014-07-16 12:30:00,54.7,54.9,54.7,54.84,24600.0,46.2402,46.4092,46.2402,46.3585,24600.0
2014-07-16 13:00:00,54.84,54.84,54.58,54.67,27000.0,46.3585,46.3585,46.1387,46.2148,27000.0
2014-07-16 13:30:00,54.67,54.73,54.6,54.71,23600.0,46.2148,46.2655,46.1556,46.2486,23600.0
2014-07-16 14:00:00,54.71,54.89,54.66,54.89,45400.0,46.2486,46.4008,46.2064,46.4008,45400.0
2014-07-16 14:30:00,54.9,54.93,54.76,54.85,40700.0,46.4092,46.4346,46.2909,46.367,40700.0
2014-07-16 15:00:00,54.85,54.95,54.8,54.88,39000.0,46.367,46.4515,46.3247,46.3923,39000.0
2014-07-16 15:30:00,54.9,54.9,54.66,54.71,59300.0,46.4092,46.4092,46.2064,46.2486,59300.0
2014-07-17 09:30:00,54.67,54.73,54.26,54.54,20100.0,46.2148,46.2655,45.8682,46.1049,20100.0
2014-07-17 10:00:00,54.58,54.7,54.43,54.48,22300.0,46.1387,46.2402,46.0119,46.0542,22300.0
2014-07-17 10:30:00,54.48,54.55,54.38,54.48,7400.0,46.0542,46.1134,45.9697,46.0542,7400.0
2014-07-17 11:00:00,54.53,54.55,54.06,54.08,17600.0,46.0965,46.1134,45.6992,45.7161,17600.0
2014-07-17 11:30:00,54.03,54.18,53.9,53.97,8900.0,45.6738,45.8006,45.5639,45.6231,8900.0
2014-07-17 12:00:00,53.95,54.21,53.84,54.17,25000.0,45.6062,45.826,45.5132,45.7921,25000.0
2014-07-17 12:30:00,54.12,54.24,54.08,54.23,5200.0,45.7499,45.8513,45.7161,45.8429,5200.0
2014-07-17 13:00:00,54.22,54.42,54.21,54.33,11400.0,45.8344,46.0035,45.826,45.9274,11400.0
2014-07-17 13:30:00,54.35,54.41,54.2,54.24,13600.0,45.9443,45.995,45.8175,45.8513,13600.0
2014-07-17 14:00:00,54.26,54.3,54.13,54.13,15100.0,45.8682,45.902,45.7583,45.7583,15100.0
2014-07-17 14:30:00,54.14,54.24,54.14,54.23,10500.0,45.7668,45.8513,45.7668,45.8429,10500.0
2014-07-17 15:00:00,54.22,54.22,53.88,53.93,39800.0,45.8344,45.8344,45.547,45.5893,39800.0
2014-07-17 15:30:00,53.91,53.96,53.63,53.85,110800.0,45.5724,45.6146,45.3357,45.5216,110800.0
2014-07-18 09:30:00,53.96,54.19,53.67,54.19,15000.0,45.6146,45.8091,45.3695,45.8091,15000.0
2014-07-18 10:00:00,54.2,54.23,54.05,54.18,8200.0,45.8175,45.8429,45.6907,45.8006,8200.0
2014-07-18 10:30:00,54.24,54.29,54.03,54.29,6500.0,45.8513,45.8936,45.6738,45.8936,6500.0
2014-07-18 11:00:00,54.36,54.39,54.24,54.27,6100.0,45.9528,45.9781,45.8513,45.8767,6100.0
2014-07-18 11:30:00,54.29,54.39,54.24,54.38,16300.0,45.8936,45.9781,45.8513,45.9697,16300.0
2014-07-18 12:00:00,54.36,54.41,54.31,54.38,6200.0,45.9528,45.995,45.9105,45.9697,6200.0
2014-07-18 12:30:00,54.38,54.45,54.36,54.37,5900.0,45.9697,46.0288,45.9528,45.9612,5900.0
2014-07-18 13:00:00,54.37,54.37,54.21,54.24,5400.0,45.9612,45.9612,45.826,45.8513,5400.0
2014-07-18 13:30:00,54.19,54.23,54.14,54.23,5100.0,45.8091,45.8429,45.7668,45.8429,5100.0
2014-07-18 14:00:00,54.18,54.38,54.12,54.29,5600.0,45.8006,45.9697,45.7499,45.8936,5600.0
2014-07-18 14:30:00,54.27,54.35,54.26,54.27,6800.0,45.8767,45.9443,45.8682,45.8767,6800.0
2014-07-18 15:00:00,54.26,54.36,54.24,54.29,12800.0,45.8682,45.9528,45.8513,45.8936,12800.0
2014-07-18 15:30:00,54.27,54.34,54.24,54.3,30600.0,45.8767,45.9359,45.8513,45.902,30600.0
2014-07-21 09:30:00,54.04,54.16,53.8,54.03,32400.0,45.6823,45.7837,45.4794,45.6738,32400.0
2014-07-21 10:00:00,54.06,54.14,53.79,53.97,25600.0,45.6992,45.7668,45.4709,45.6231,25600.0
2014-07-21 10:30:00,53.95,54.11,53.79,54.09,25500.0,45.6062,45.7414,45.4709,45.7245,25500.0
2014-07-21 11:00:00,54.04,54.16,53.93,54.02,17300.0,45.6823,45.7837,45.5893,45.6653,17300.0
2014-07-21 11:30:00,54.07,54.09,53.93,54.07,19000.0,45.7076,45.7245,45.5893,45.7076,19000.0
2014-07-21 12:00:00,54.07,54.1,53.93,54.07,16300.0,45.7076,45.733,45.5893,45.7076,16300.0
2014-07-21 12:30:00,54.06,54.19,53.96,53.99,8000.0,45.6992,45.8091,45.6146,45.64,8000.0
2014-07-21 13:00:00,53.97,54.32,53.95,54.29,47600.0,45.6231,45.9189,45.6062,45.8936,47600.0
2014-07-21 13:30:00,54.32,54.41,54.27,54.35,11200.0,45.9189,45.995,45.8767,45.9443,11200.0
2014-07-21 14:00:00,54.35,54.42,54.19,54.25,22400.0,45.9443,46.0035,45.8091,45.8598,22400.0
2014-07-21 14:30:00,54.24,54.26,54.04,54.09,27000.0,45.8513,45.8682,45.6823,45.7245,27000.0
2014-07-21 15:00:00,54.07,54.21,54.0,54.17,82300.0,45.7076,45.826,45.6484,45.7921,82300.0
2014-07-21 15:30:00,54.17,54.23,54.04,54.1,103900.0,45.7921,45.8429,45.6823,45.733,103900.0
2014-07-22 09:30:00,54.48,54.94,54.46,54.85,33200.0,46.0542,46.4431,46.0373,46.367,33200.0
2014-07-22 10:00:00,54.85,54.94,54.69,54.8,23700.0,46.367,46.4431,46.2317,46.3247,23700.0
2014-07-22 10:30:00,54.85,54.91,54.69,54.91,36200.0,46.367,46.4177,46.2317,46.4177,36200.0
2014-07-22 11:00:00,54.94,55.01,54.86,54.89,18300.0,46.4431,46.5022,46.3754,46.4008,18300.0
2014-07-22 11:30:00,54.9,54.96,54.82,54.89,10200.0,46.4092,46.46,46.3416,46.4008,10200.0
2014-07-22 12:00:00,54.88,54.92,54.83,54.85,16200.0,46.3923,46.4262,46.3501,46.367,16200.0
2014-07-22 12:30:00,54.84,54.89,54.81,54.81,5000.0,46.3585,46.4008,46.3332,46.3332,5000.0
2014-07-22 13:00:00,54.82,54.89,54.8,54.8,8100.0,46.3416,46.4008,46.3247,46.3247,8100.0
2014-07-22 13:30:00,54.8,54.84,54.74,54.8,18700.0,46.3247,46.3585,46.274,46.3247,18700.0
2014-07-22 14:00:00,54.8,54.83,54.78,54.79,27900.0,46.3247,46.3501,46.3078,46.3163,27900.0
2014-07-22 14:30:00,54.79,54.79,54.47,54.52,64000.0,46.3163,46.3163,46.0458,46.088,64000.0
2014-07-22 15:00:00,54.52,54.53,54.36,54.38,58600.0,46.088,46.0965,45.9528,45.9697,58600.0
2014-07-22 15:30:00,54.38,54.39,54.16,54.19,180000.0,45.9697,45.9781,45.7837,45.8091,180000.0
2014-07-23 09:30:00,54.46,54.58,54.04,54.05,30400.0,46.0373,46.1387,45.6823,45.6907,30400.0
2014-07-23 10:00:00,54.07,54.33,53.91,54.32,26600.0,45.7076,45.9274,45.5724,45.9189,26600.0
2014-07-23 10:30:00,54.33,54.38,54.18,54.24,40200.0,45.9274,45.9697,45.8006,45.8513,40200.0
2014-07-23 11:00:00,54.23,54.27,54.07,54.18,23300.0,45.8429,45.8767,45.7076,45.8006,23300.0
2014-07-23 11:30:00,54.19,54.27,54.15,54.25,12100.0,45.8091,45.8767,45.7752,45.8598,12100.0
2014-07-23 12:00:00,54.28,54.28,54.2,54.21,6500.0,45.8851,45.8851,45.8175,45.826,6500.0
2014-07-23 12:30:00,54.19,54.2,54.1,54.17,8200.0,45.8091,45.8175,45.733,45.7921,8200.0
2014-07-23 13:00:00,54.17,54.17,54.08,54.09,7200.0,45.7921,45.7921,45.7161,45.7245,7200.0
2014-07-23 13:30:00,54.08,54.2,54.08,54.16,8500.0,45.7161,45.8175,45.7161,45.7837,8500.0
2014-07-23 14:00:00,54.15,54.15,54.06,54.1,9300.0,45.7752,45.7752,45.6992,45.733,9300.0
2014-07-23 14:30:00,54.07,54.21,54.06,54.18,12000.0,45.7076,45.826,45.6992,45.8006,12000.0
2014-07-23 15:00:00,54.17,54.24,54.13,54.17,15800.0,45.7921,45.8513,45.7583,45.7921,15800.0
2014-07-23 15:30:00,54.15,54.2,54.03,54.03,66800.0,45.7752,45.8175,45.6738,45.6738,66800.0
2014-07-24 09:30:00,54.0,54.07,53.66,53.71,38400.0,45.6484,45.7076,45.361,45.4033,38400.0
2014-07-24 10:00:00,53.78,53.78,53.46,53.66,29900.0,45.4625,45.4625,45.192,45.361,29900.0
2014-07-24 10:30:00,53.65,53.79,53.61,53.78,27900.0,45.3526,45.4709,45.3188,45.4625,27900.0
2014-07-24 11:00:00,53.78,53.85,53.74,53.82,19700.0,45.4625,45.5216,45.4287,45.4963,19700.0
2014-07-24 11:30:00,53.81,53.83,53.74,53.8,13200.0,45.4878,45.5047,45.4287,45.4794,13200.0
2014-07-24 12:00:00,53.8,53.83,53.74,53.8,11300.0,45.4794,45.5047,45.4287,45.4794,11300.0
2014-07-24 12:30:00,53.8,53.8,53.71,53.71,16500.0,45.4794,45.4794,45.4033,45.4033,16500.0
2014-07-24 13:00:00,53.72,53.72,53.43,53.55,28200.0,45.4117,45.4117,45.1666,45.268,28200.0
2014-07-24 13:30:00,53.54,53.59,53.39,53.42,33100.0,45.2596,45.3019,45.1328,45.1581,33100.0
2014-07-24 14:00:00,53.43,53.5,53.32,53.34,41200.0,45.1666,45.2258,45.0736,45.0905,41200.0
2014-07-24 14:30:00,53.34,53.35,53.1,53.13,60900.0,45.0905,45.099,44.8876,44.913,60900.0
2014-07-24 15:00:00,53.13,53.21,53.08,53.19,32600.0,44.913,44.9806,44.8707,44.9637,32600.0
2014-07-24 15:30:00,53.2,53.32,53.13,53.16,133000.0,44.9722,45.0736,44.913,44.9384,133000.0
2014-07-25 09:30:00,52.9,53.16,52.51,53.16,48200.0,44.7186,44.9384,44.3889,44.9384,48200.0
2014-07-25 10:00:00,53.15,53.3,53.09,53.27,48300.0,44.9299,45.0567,44.8792,45.0313,48300.0
2014-07-25 10:30:00,53.3,53.36,53.16,53.16,49900.0,45.0567,45.1074,44.9384,44.9384,49900.0
2014-07-25 11:00:00,53.12,53.21,52.99,53.21,24900.0,44.9045,44.9806,44.7946,44.9806,24900.0
2014-07-25 11:30:00,53.19,53.25,53.1,53.15,19700.0,44.9637,45.0144,44.8876,44.9299,19700.0
2014-07-25 12:00:00,53.15,53.22,53.15,53.16,18100.0,44.9299,44.9891,44.9299,44.9384,18100.0
2014-07-25 12:30:00,53.16,53.28,53.15,53.19,11600.0,44.9384,45.0398,44.9299,44.9637,11600.0
2014-07-25 13:00:00,53.19,53.24,52.99,53.11,43200.0,44.9637,45.006,44.7946,44.8961,43200.0
2014-07-25 13:30:00,53.13,53.14,53.01,53.12,60000.0,44.913,44.9214,44.8116,44.9045,60000.0
2014-07-25 14:00:00,53.1,53.16,53.06,53.14,40700.0,44.8876,44.9384,44.8538,44.9214,40700.0
2014-07-25 14:30:00,53.13,53.22,53.12,53.16,17300.0,44.913,44.9891,44.9045,44.9384,17300.0
2014-07-25 15:00:00,53.19,53.25,53.17,53.23,37000.0,44.9637,45.0144,44.9468,44.9975,37000.0
2014-07-25 15:30:00,53.23,53.29,53.21,53.24,113800.0,44.9975,45.0482,44.9806,45.006,113800.0
2014-07-28 09:30:00,53.21,53.5,52.88,53.11,54400.0,44.9806,45.2258,44.7017,44.8961,54400.0
2014-07-28 10:00:00,53.12,53.18,52.81,52.82,90600.0,44.9045,44.9553,44.6425,44.6509,90600.0
2014-07-28 10:30:00,52.82,52.91,52.62,52.62,72900.0,44.6509,44.727,44.4819,44.4819,72900.0
2014-07-28 11:00:00,52.67,52.91,52.64,52.88,47000.0,44.5241,44.727,44.4988,44.7017,47000.0
2014-07-28 11:30:00,52.91,52.92,52.75,52.87,28800.0,44.727,44.7355,44.5918,44.6932,28800.0
2014-07-28 12:00:00,52.88,52.98,52.87,52.87,24200.0,44.7017,44.7862,44.6932,44.6932,24200.0
2014-07-28 12:30:00,52.87,52.97,52.87,52.96,24900.0,44.6932,44.7777,44.6932,44.7693,24900.0
2014-07-28 13:00:00,52.97,53.15,52.94,53.14,39700.0,44.7777,44.9299,44.7524,44.9214,39700.0
2014-07-28 13:30:00,53.11,53.3,53.07,53.25,57600.0,44.8961,45.0567,44.8623,45.0144,57600.0
2014-07-28 14:00:00,53.26,53.3,53.24,53.26,47400.0,45.0229,45.0567,45.006,45.0229,47400.0
2014-07-28 14:30:00,53.27,53.27,53.03,53.1,60200.0,45.0313,45.0313,44.8285,44.8876,60200.0
2014-07-28 15:00:00,53.09,53.21,53.04,53.18,101400.0,44.8792,44.9806,44.8369,44.9553,101400.0
2014-07-28 15:30:00,53.18,53.21,53.08,53.2,230000.0,44.9553,44.9806,44.8707,44.9722,230000.0
2014-07-29 09:30:00,48.0,50.71,48.0,49.45,176600.0,40.5764,42.8673,40.5764,41.8021,176600.0
2014-07-29 10:00:00,49.46,49.46,46.94,47.06,420800.0,41.8106,41.8106,39.6803,39.7818,420800.0
2014-07-29 10:30:00,47.05,47.28,46.41,47.2,444700.0,39.7733,39.9677,39.2323,39.9001,444700.0
2014-07-29 11:00:00,47.22,47.29,46.5,46.54,249900.0,39.917,39.9762,39.3084,39.3422,249900.0
2014-07-29 11:30:00,46.53,46.7,46.51,46.67,232500.0,39.3337,39.4774,39.3168,39.4521,232500.0
2014-07-29 12:00:00,46.67,46.83,46.65,46.65,186400.0,39.4521,39.5873,39.4352,39.4352,186400.0
2014-07-29 12:30:00,46.65,46.75,45.87,46.07,248800.0,39.4352,39.5197,38.7758,38.9449,248800.0
2014-07-29 13:00:00,46.12,46.19,45.55,45.88,317200.0,38.9871,39.0463,38.5053,38.7843,317200.0
2014-07-29 13:30:00,45.91,46.06,45.7,45.89,243600.0,38.8096,38.9364,38.6321,38.7927,243600.0
2014-07-29 14:00:00,45.88,45.93,45.71,45.76,230300.0,38.7843,38.8265,38.6406,38.6828,230300.0
2014-07-29 14:30:00,45.76,45.97,45.7,45.82,234700.0,38.6828,38.8603,38.6321,38.7335,234700.0
2014-07-29 15:00:00,45.83,46.16,45.83,46.09,332900.0,38.742,39.021,38.742,38.9618,332900.0
2014-07-29 15:30:00,46.09,46.12,45.74,45.85,554500.0,38.9618,38.9871,38.6659,38.7589,554500.0
2014-07-30 09:30:00,46.72,47.12,46.51,46.85,271000.0,39.4944,39.8325,39.3168,39.6042,271000.0
2014-07-30 10:00:00,46.85,46.99,46.82,46.99,131600.0,39.6042,39.7226,39.5789,39.7226,131600.0
2014-07-30 10:30:00,46.99,47.4,46.98,47.04,146500.0,39.7226,40.0692,39.7141,39.7649,146500.0
2014-07-30 11:00:00,47.05,47.05,46.68,46.85,84000.0,39.7733,39.7733,39.4605,39.6042,84000.0
2014-07-30 11:30:00,46.84,47.0,46.74,46.88,107200.0,39.5958,39.7311,39.5113,39.6296,107200.0
2014-07-30 12:00:00,46.88,46.98,46.8,46.87,112100.0,39.6296,39.7141,39.562,39.6212,112100.0
2014-07-30 12:30:00,46.87,46.98,46.85,46.93,111100.0,39.6212,39.7141,39.6042,39.6719,111100.0
2014-07-30 13:00:00,46.93,46.95,46.65,46.8,88300.0,39.6719,39.6888,39.4352,39.562,88300.0
2014-07-30 13:30:00,46.8,46.98,46.8,46.97,58500.0,39.562,39.7141,39.562,39.7057,58500.0
2014-07-30 14:00:00,46.97,47.52,46.84,47.51,156100.0,39.7057,40.1706,39.5958,40.1622,156100.0
2014-07-30 14:30:00,47.5,47.58,46.97,47.0,123600.0,40.1537,40.2213,39.7057,39.7311,123600.0
2014-07-30 15:00:00,47.02,47.15,46.86,47.02,140000.0,39.748,39.8579,39.6127,39.748,140000.0
2014-07-30 15:30:00,47.02,47.11,46.78,47.07,425700.0,39.748,39.824,39.5451,39.7902,425700.0
2014-07-31 09:30:00,46.59,47.0,46.37,46.62,66800.0,39.3845,39.7311,39.1985,39.4098,66800.0
2014-07-31 10:00:00,46.58,46.61,46.09,46.17,57400.0,39.376,39.4014,38.9618,39.0294,57400.0
2014-07-31 10:30:00,46.15,46.3,46.13,46.15,107700.0,39.0125,39.1393,38.9956,39.0125,107700.0
2014-07-31 11:00:00,46.15,46.23,45.76,45.81,65300.0,39.0125,39.0801,38.6828,38.7251,65300.0
2014-07-31 11:30:00,45.77,45.77,45.36,45.38,56500.0,38.6913,38.6913,38.3447,38.3616,56500.0
2014-07-31 12:00:00,45.4,45.68,45.36,45.63,31100.0,38.3785,38.6152,38.3447,38.5729,31100.0
2014-07-31 12:30:00,45.62,45.9,45.6,45.88,33400.0,38.5645,38.8012,38.5476,38.7843,33400.0
2014-07-31 13:00:00,45.88,46.06,45.88,46.01,36100.0,38.7843,38.9364,38.7843,38.8942,36100.0
2014-07-31 13:30:00,46.02,46.18,46.01,46.16,37200.0,38.9026,39.0379,38.8942,39.021,37200.0
2014-07-31 14:00:00,46.15,46.17,46.01,46.11,66300.0,39.0125,39.0294,38.8942,38.9787,66300.0
2014-07-31 14:30:00,46.11,46.15,46.01,46.06,69700.0,38.9787,39.0125,38.8942,38.9364,69700.0
2014-07-31 15:00:00,46.05,46.13,45.95,46.08,109800.0,38.928,38.9956,38.8434,38.9533,109800.0
2014-07-31 15:30:00,46.09,46.28,46.02,46.22,247100.0,38.9618,39.1224,38.9026,39.0717,247100.0
2014-08-01 09:30:00,46.14,46.58,46.1,46.54,77500.0,39.0041,39.376,38.9702,39.3422,77500.0
2014-08-01 10:00:00,46.53,46.58,45.96,46.16,60200.0,39.3337,39.376,38.8519,39.021,60200.0
2014-08-01 10:30:00,46.16,46.33,46.04,46.16,94900.0,39.021,39.1647,38.9195,39.021,94900.0
2014-08-01 11:00:00,46.17,46.23,45.81,45.99,51600.0,39.0294,39.0801,38.7251,38.8773,51600.0
2014-08-01 11:30:00,45.97,45.97,45.49,45.49,47300.0,38.8603,38.8603,38.4546,38.4546,47300.0
2014-08-01 12:00:00,45.5,45.76,45.5,45.71,44700.0,38.463,38.6828,38.463,38.6406,44700.0
2014-08-01 12:30:00,45.68,45.76,45.56,45.65,36200.0,38.6152,38.6828,38.5138,38.5898,36200.0
2014-08-01 13:00:00,45.64,45.95,45.51,45.95,34700.0,38.5814,38.8434,38.4715,38.8434,34700.0
2014-08-01 13:30:00,45.96,46.13,45.85,46.12,39000.0,38.8519,38.9956,38.7589,38.9871,39000.0
2014-08-01 14:00:00,46.11,46.27,46.07,46.18,48500.0,38.9787,39.114,38.9449,39.0379,48500.0
2014-08-01 14:30:00,46.19,46.39,46.18,46.38,49800.0,39.0463,39.2154,39.0379,39.2069,49800.0
2014-08-01 15:00:00,46.37,46.74,46.35,46.44,118500.0,39.1985,39.5113,39.1816,39.2577,118500.0
2014-08-01 15:30:00,46.44,46.45,46.3,46.32,132200.0,39.2577,39.2661,39.1393,39.1562,132200.0
2014-08-04 09:30:00,46.56,46.83,46.51,46.83,63200.0,39.3591,39.5873,39.3168,39.5873,63200.0
2014-08-04 10:00:00,46.83,46.86,46.59,46.7,62600.0,39.5873,39.6127,39.3845,39.4774,62600.0
2014-08-04 10:30:00,46.71,46.8,46.59,46.69,76500.0,39.4859,39.562,39.3845,39.469,76500.0
2014-08-04 11:00:00,46.7,46.7,46.34,46.4,139900.0,39.4774,39.4774,39.1731,39.2238,139900.0
2014-08-04 11:30:00,46.4,46.41,46.1,46.23,38100.0,39.2238,39.2323,38.9702,39.0801,38100.0
2014-08-04 12:00:00,46.23,46.51,46.22,46.49,41600.0,39.0801,39.3168,39.0717,39.2999,41600.0
2014-08-04 12:30:00,46.49,46.51,46.43,46.47,29900.0,39.2999,39.3168,39.2492,39.283,29900.0
2014-08-04 13:00:00,46.46,46.46,46.24,46.3,33100.0,39.2746,39.2746,39.0886,39.1393,33100.0
2014-08-04 13:30:00,46.28,46.36,46.19,46.2,49200.0,39.1224,39.19,39.0463,39.0548,49200.0
2014-08-04 14:00:00,46.2,46.27,46.16,46.22,40000.0,39.0548,39.114,39.021,39.0717,40000.0
2014-08-04 14:30:00,46.22,46.38,46.22,46.26,58800.0,39.0717,39.2069,39.0717,39.1055,58800.0
2014-08-04 15:00:00,46.29,46.72,46.26,46.7,77900.0,39.1309,39.4944,39.1055,39.4774,77900.0
2014-08-04 15:30:00,46.7,46.77,46.54,46.54,106200.0,39.4774,39.5366,39.3422,39.3422,106200.0
2014-08-05 09:30:00,46.14,47.05,46.14,47.05,75900.0,39.0041,39.7733,39.0041,39.7733,75900.0
2014-08-05 10:00:00,47.05,47.68,46.96,47.66,119900.0,39.7733,40.3059,39.6972,40.289,119900.0
2014-08-05 10:30:00,47.68,47.8,47.47,47.56,83700.0,40.3059,40.4073,40.1284,40.2044,83700.0
2014-08-05 11:00:00,47.57,47.77,47.44,47.62,52300.0,40.2129,40.382,40.103,40.2552,52300.0
2014-08-05 11:30:00,47.62,47.7,47.43,47.49,38800.0,40.2552,40.3228,40.0945,40.1453,38800.0
2014-08-05 12:00:00,47.49,47.58,47.24,47.34,35000.0,40.1453,40.2213,39.9339,40.0185,35000.0
2014-08-05 12:30:00,47.33,47.47,47.2,47.45,49800.0,40.01,40.1284,39.9001,40.1115,49800.0
2014-08-05 13:00:00,47.47,47.48,47.35,47.4,35700.0,40.1284,40.1368,40.0269,40.0692,35700.0
2014-08-05 13:30:00,47.4,47.4,46.94,47.02,49100.0,40.0692,40.0692,39.6803,39.748,49100.0
2014-08-05 14:00:00,46.99,47.04,46.8,46.98,96300.0,39.7226,39.7649,39.562,39.7141,96300.0
2014-08-05 14:30:00,46.97,47.08,46.86,46.9,90700.0,39.7057,39.7987,39.6127,39.6465,90700.0
2014-08-05 15:00:00,46.89,46.97,46.73,46.91,93900.0,39.6381,39.7057,39.5028,39.655,93900.0
2014-08-05 15:30:00,46.91,46.98,46.78,46.8,195200.0,39.655,39.7141,39.5451,39.562,195200.0
2014-08-06 09:30:00,46.36,47.0,46.15,46.87,48800.0,39.19,39.7311,39.0125,39.6212,48800.0
2014-08-06 10:00:00,46.92,47.16,46.7,46.9,69200.0,39.6634,39.8663,39.4774,39.6465,69200.0
2014-08-06 10:30:00,46.88,46.95,46.56,46.78,51300.0,39.6296,39.6888,39.3591,39.5451,51300.0
2014-08-06 11:00:00,46.78,46.95,46.74,46.91,34700.0,39.5451,39.6888,39.5113,39.655,34700.0
2014-08-06 11:30:00,46.92,47.19,46.9,47.19,38000.0,39.6634,39.8917,39.6465,39.8917,38000.0
2014-08-06 12:00:00,47.19,47.19,46.92,46.94,29800.0,39.8917,39.8917,39.6634,39.6803,29800.0
2014-08-06 12:30:00,46.94,46.98,46.71,46.71,77300.0,39.6803,39.7141,39.4859,39.4859,77300.0
2014-08-06 13:00:00,46.73,46.95,46.73,46.89,44400.0,39.5028,39.6888,39.5028,39.6381,44400.0
2014-08-06 13:30:00,46.91,46.96,46.63,46.64,77400.0,39.655,39.6972,39.4183,39.4267,77400.0
2014-08-06 14:00:00,46.62,46.66,46.51,46.54,51400.0,39.4098,39.4436,39.3168,39.3422,51400.0
2014-08-06 14:30:00,46.54,46.76,46.48,46.72,45300.0,39.3422,39.5282,39.2915,39.4944,45300.0
2014-08-06 15:00:00,46.71,46.71,46.44,46.47,69600.0,39.4859,39.4859,39.2577,39.283,69600.0
2014-08-06 15:30:00,46.47,46.52,46.32,46.33,130900.0,39.283,39.3253,39.1562,39.1647,130900.0
2014-08-07 09:30:00,46.63,46.88,46.39,46.83,72600.0,39.4183,39.6296,39.2154,39.5873,72600.0
2014-08-07 10:00:00,46.83,47.09,46.7,47.02,99400.0,39.5873,39.8071,39.4774,39.748,99400.0
2014-08-07 10:30:00,47.03,47.15,46.94,47.1,46200.0,39.7564,39.8579,39.6803,39.8156,46200.0
2014-08-07 11:00:00,47.09,47.09,46.87,47.04,38600.0,39.8071,39.8071,39.6212,39.7649,38600.0
2014-08-07 11:30:00,47.02,47.09,46.79,46.83,107600.0,39.748,39.8071,39.5535,39.5873,107600.0
2014-08-07 12:00:00,46.83,46.95,46.79,46.87,52300.0,39.5873,39.6888,39.5535,39.6212,52300.0
2014-08-07 12:30:00,46.87,47.02,46.86,46.97,39600.0,39.6212,39.748,39.6127,39.7057,39600.0
2014-08-07 13:00:00,46.96,47.1,46.95,47.05,43400.0,39.6972,39.8156,39.6888,39.7733,43400.0
2014-08-07 13:30:00,47.07,47.1,47.0,47.0,28600.0,39.7902,39.8156,39.7311,39.7311,28600.0
2014-08-07 14:00:00,47.0,47.07,46.76,46.81,44100.0,39.7311,39.7902,39.5282,39.5704,44100.0
2014-08-07 14:30:00,46.8,46.82,46.71,46.82,43000.0,39.562,39.5789,39.4859,39.5789,43000.0
2014-08-07 15:00:00,46.8,46.86,46.6,46.61,68900.0,39.562,39.6127,39.3929,39.4014,68900.0
2014-08-07 15:30:00,46.61,46.61,46.43,46.49,139900.0,39.4014,39.4014,39.2492,39.2999,139900.0
2014-08-08 09:30:00,46.52,46.76,46.49,46.6,30900.0,39.3253,39.5282,39.2999,39.3929,30900.0
2014-08-08 10:00:00,46.6,46.86,46.54,46.81,48800.0,39.3929,39.6127,39.3422,39.5704,48800.0
2014-08-08 10:30:00,46.8,47.05,46.78,47.01,29900.0,39.562,39.7733,39.5451,39.7395,29900.0
2014-08-08 11:00:00,46.97,47.18,46.97,47.1,31700.0,39.7057,39.8832,39.7057,39.8156,31700.0
2014-08-08 11:30:00,47.1,47.15,46.93,47.09,29100.0,39.8156,39.8579,39.6719,39.8071,29100.0
2014-08-08 12:00:00,47.09,47.09,46.93,46.99,25100.0,39.8071,39.8071,39.6719,39.7226,25100.0
2014-08-08 12:30:00,46.98,47.01,46.91,46.93,54200.0,39.7141,39.7395,39.655,39.6719,54200.0
2014-08-08 13:00:00,46.94,47.03,46.93,46.99,52900.0,39.6803,39.7564,39.6719,39.7226,52900.0
2014-08-08 13:30:00,47.0,47.02,46.94,46.99,63800.0,39.7311,39.748,39.6803,39.7226,63800.0
2014-08-08 14:00:00,46.99,47.0,46.95,46.99,47400.0,39.7226,39.7311,39.6888,39.7226,47400.0
2014-08-08 14:30:00,47.0,47.01,46.95,46.99,65900.0,39.7311,39.7395,39.6888,39.7226,65900.0
2014-08-08 15:00:00,46.97,47.13,46.97,47.1,88100.0,39.7057,39.8409,39.7057,39.8156,88100.0
2014-08-08 15:30:00,47.12,47.34,47.12,47.23,109300.0,39.8325,40.0185,39.8325,39.9255,109300.0
2014-08-11 09:30:00,47.18,47.18,46.67,46.91,85600.0,39.8832,39.8832,39.4521,39.655,85600.0
2014-08-11 10:00:00,46.93,47.0,46.78,46.96,87900.0,39.6719,39.7311,39.5451,39.6972,87900.0
2014-08-11 10:30:00,46.99,47.11,46.84,47.07,98800.0,39.7226,39.824,39.5958,39.7902,98800.0
2014-08-11 11:00:00,47.06,47.44,47.06,47.39,36500.0,39.7818,40.103,39.7818,40.0607,36500.0
2014-08-11 11:30:00,47.41,47.49,47.28,47.44,28900.0,40.0776,40.1453,39.9677,40.103,28900.0
2014-08-11 12:00:00,47.46,47.49,47.37,47.47,25300.0,40.1199,40.1453,40.0438,40.1284,25300.0
2014-08-11 12:30:00,47.48,47.49,47.45,47.48,30500.0,40.1368,40.1453,40.1115,40.1368,30500.0
2014-08-11 13:00:00,47.48,47.49,47.3,47.32,34600.0,40.1368,40.1453,39.9847,40.0016,34600.0
2014-08-11 13:30:00,47.3,47.46,47.19,47.29,56700.0,39.9847,40.1199,39.8917,39.9762,56700.0
2014-08-11 14:00:00,47.3,47.3,47.15,47.27,35900.0,39.9847,39.9847,39.8579,39.9593,35900.0
2014-08-11 14:30:00,47.26,47.31,47.17,47.25,45300.0,39.9508,39.9931,39.8748,39.9424,45300.0
2014-08-11 15:00:00,47.25,47.26,47.13,47.13,58100.0,39.9424,39.9508,39.8409,39.8409,58100.0
2014-08-11 15:30:00,47.14,47.22,46.95,47.0,111200.0,39.8494,39.917,39.6888,39.7311,111200.0
2014-08-12 09:30:00,46.93,47.17,46.73,47.08,59300.0,39.7991,40.0026,39.6295,39.9263,59300.0
2014-08-12 10:00:00,47.08,47.14,46.98,47.11,51700.0,39.9263,39.9772,39.8415,39.9517,51700.0
2014-08-12 10:30:00,47.11,47.12,46.99,47.02,38400.0,39.9517,39.9602,39.85,39.8754,38400.0
2014-08-12 11:00:00,47.0,47.01,46.81,46.94,26100.0,39.8584,39.8669,39.6973,39.8076,26100.0
2014-08-12 11:30:00,46.95,47.0,46.9,46.92,25900.0,39.816,39.8584,39.7736,39.7906,25900.0
2014-08-12 12:00:00,46.92,46.98,46.9,46.94,31600.0,39.7906,39.8415,39.7736,39.8076,31600.0
2014-08-12 12:30:00,46.93,47.01,46.92,46.96,59300.0,39.7991,39.8669,39.7906,39.8245,59300.0
2014-08-12 13:00:00,46.96,46.99,46.91,46.94,36400.0,39.8245,39.85,39.7821,39.8076,36400.0
2014-08-12 13:30:00,46.94,46.94,46.87,46.9,25200.0,39.8076,39.8076,39.7482,39.7736,25200.0
2014-08-12 14:00:00,46.87,46.89,46.63,46.65,30500.0,39.7482,39.7652,39.5447,39.5616,30500.0
2014-08-12 14:30:00,46.65,46.69,46.61,46.62,42100.0,39.5616,39.5956,39.5277,39.5362,42100.0
2014-08-12 15:00:00,46.62,46.71,46.61,46.66,71600.0,39.5362,39.6125,39.5277,39.5701,71600.0
2014-08-12 15:30:00,46.67,46.89,46.65,46.78,97400.0,39.5786,39.7652,39.5616,39.6719,97400.0
2014-08-13 09:30:00,47.11,47.55,47.1,47.52,45800.0,39.9517,40.3249,39.9433,40.2994,45800.0
2014-08-13 10:00:00,47.52,47.84,47.51,47.82,45000.0,40.2994,40.5708,40.291,40.5539,45000.0
2014-08-13 10:30:00,47.82,48.12,47.73,48.05,52300.0,40.5539,40.8083,40.4775,40.7489,52300.0
2014-08-13 11:00:00,48.04,48.24,48.04,48.13,42700.0,40.7404,40.91,40.7404,40.8167,42700.0
2014-08-13 11:30:00,48.14,48.2,48.07,48.18,30500.0,40.8252,40.8761,40.7659,40.8591,30500.0
2014-08-13 12:00:00,48.18,48.21,48.1,48.2,24700.0,40.8591,40.8846,40.7913,40.8761,24700.0
2014-08-13 12:30:00,48.2,48.26,48.15,48.21,26200.0,40.8761,40.927,40.8337,40.8846,26200.0
2014-08-13 13:00:00,48.21,48.24,48.17,48.2,23900.0,40.8846,40.91,40.8507,40.8761,23900.0
2014-08-13 13:30:00,48.19,48.19,48.03,48.03,18600.0,40.8676,40.8676,40.7319,40.7319,18600.0
2014-08-13 14:00:00,48.03,48.06,47.84,47.88,33600.0,40.7319,40.7574,40.5708,40.6047,33600.0
2014-08-13 14:30:00,47.88,47.88,47.54,47.58,63500.0,40.6047,40.6047,40.3164,40.3503,63500.0
2014-08-13 15:00:00,47.59,47.6,47.43,47.43,75800.0,40.3588,40.3673,40.2231,40.2231,75800.0
2014-08-13 15:30:00,47.44,47.51,47.44,47.5,95900.0,40.2316,40.291,40.2316,40.2825,95900.0
2014-08-14 09:30:00,47.41,48.05,47.32,48.05,51800.0,40.2061,40.7489,40.1298,40.7489,51800.0
2014-08-14 10:00:00,48.06,48.08,47.84,47.94,50300.0,40.7574,40.7743,40.5708,40.6556,50300.0
2014-08-14 10:30:00,47.93,48.29,47.9,48.29,36300.0,40.6471,40.9524,40.6217,40.9524,36300.0
2014-08-14 11:00:00,48.29,48.34,47.9,47.95,69600.0,40.9524,40.9948,40.6217,40.6641,69600.0
2014-08-14 11:30:00,47.96,47.99,47.9,47.94,32700.0,40.6726,40.698,40.6217,40.6556,32700.0
2014-08-14 12:00:00,47.96,48.02,47.92,47.96,45600.0,40.6726,40.7235,40.6387,40.6726,45600.0
2014-08-14 12:30:00,47.97,48.07,47.97,48.02,55400.0,40.6811,40.7659,40.6811,40.7235,55400.0
2014-08-14 13:00:00,48.0,48.14,48.0,48.14,93300.0,40.7065,40.8252,40.7065,40.8252,93300.0
2014-08-14 13:30:00,48.13,48.13,47.97,48.07,34000.0,40.8167,40.8167,40.6811,40.7659,34000.0
2014-08-14 14:00:00,48.06,48.08,48.04,48.06,26800.0,40.7574,40.7743,40.7404,40.7574,26800.0
2014-08-14 14:30:00,48.07,48.16,48.05,48.11,36700.0,40.7659,40.8422,40.7489,40.7998,36700.0
2014-08-14 15:00:00,48.12,48.21,48.03,48.08,90900.0,40.8083,40.8846,40.7319,40.7743,90900.0
2014-08-14 15:30:00,48.08,48.15,47.91,48.06,140000.0,40.7743,40.8337,40.6302,40.7574,140000.0
2014-08-15 09:30:00,48.13,48.23,48.09,48.16,76700.0,40.8167,40.9016,40.7828,40.8422,76700.0
2014-08-15 10:00:00,48.16,48.2,48.09,48.2,38400.0,40.8422,40.8761,40.7828,40.8761,38400.0
2014-08-15 10:30:00,48.2,48.2,47.54,47.72,77800.0,40.8761,40.8761,40.3164,40.469,77800.0
2014-08-15 11:00:00,47.72,47.88,47.54,47.75,63200.0,40.469,40.6047,40.3164,40.4945,63200.0
2014-08-15 11:30:00,47.75,47.84,47.59,47.64,37200.0,40.4945,40.5708,40.3588,40.4012,37200.0
2014-08-15 12:00:00,47.64,47.64,47.43,47.6,34200.0,40.4012,40.4012,40.2231,40.3673,34200.0
2014-08-15 12:30:00,47.6,47.72,47.6,47.72,31700.0,40.3673,40.469,40.3673,40.469,31700.0
2014-08-15 13:00:00,47.71,47.77,47.57,47.69,49300.0,40.4606,40.5114,40.3418,40.4436,49300.0
2014-08-15 13:30:00,47.65,47.81,47.61,47.75,38600.0,40.4097,40.5454,40.3758,40.4945,38600.0
2014-08-15 14:00:00,47.75,47.88,47.69,47.88,32100.0,40.4945,40.6047,40.4436,40.6047,32100.0
2014-08-15 14:30:00,47.89,48.01,47.88,47.96,44200.0,40.6132,40.715,40.6047,40.6726,44200.0
2014-08-15 15:00:00,47.97,48.01,47.96,47.99,37200.0,40.6811,40.715,40.6726,40.698,37200.0
2014-08-15 15:30:00,47.99,48.0,47.88,47.93,47500.0,40.698,40.7065,40.6047,40.6471,47500.0
2014-08-18 09:30:00,48.22,48.5,48.01,48.13,75600.0,40.8931,41.1305,40.715,40.8167,75600.0
2014-08-18 10:00:00,48.14,48.43,48.04,48.41,105400.0,40.8252,41.0712,40.7404,41.0542,105400.0
2014-08-18 10:30:00,48.42,48.49,48.3,48.45,88000.0,41.0627,41.122,40.9609,41.0881,88000.0
2014-08-18 11:00:00,48.44,48.5,48.32,48.48,85400.0,41.0796,41.1305,40.9779,41.1136,85400.0
2014-08-18 11:30:00,48.48,48.57,48.45,48.54,48600.0,41.1136,41.1899,41.0881,41.1644,48600.0
2014-08-18 12:00:00,48.54,48.6,48.49,48.57,34500.0,41.1644,41.2153,41.122,41.1899,34500.0
2014-08-18 12:30:00,48.56,48.63,48.54,48.61,59700.0,41.1814,41.2408,41.1644,41.2238,59700.0
2014-08-18 13:00:00,48.61,48.65,48.59,48.64,54300.0,41.2238,41.2577,41.2069,41.2493,54300.0
2014-08-18 13:30:00,48.64,48.79,48.62,48.79,75700.0,41.2493,41.3765,41.2323,41.3765,75700.0
2014-08-18 14:00:00,48.81,48.85,48.6,48.8,74100.0,41.3934,41.4273,41.2153,41.3849,74100.0
2014-08-18 14:30:00,48.78,48.84,48.76,48.81,69800.0,41.368,41.4189,41.351,41.3934,69800.0
2014-08-18 15:00:00,48.8,48.85,48.72,48.72,61600.0,41.3849,41.4273,41.3171,41.3171,61600.0
2014-08-18 15:30:00,48.72,48.76,48.58,48.7,118200.0,41.3171,41.351,41.1984,41.3001,118200.0
2014-08-19 09:30:00,48.66,49.13,48.58,48.85,50000.0,41.2662,41.6648,41.1984,41.4273,50000.0
2014-08-19 10:00:00,48.88,49.14,48.88,49.13,64300.0,41.4528,41.6733,41.4528,41.6648,64300.0
2014-08-19 10:30:00,49.14,49.15,49.04,49.11,47500.0,41.6733,41.6818,41.5885,41.6478,47500.0
2014-08-19 11:00:00,49.12,49.14,48.87,49.01,41000.0,41.6563,41.6733,41.4443,41.563,41000.0
2014-08-19 11:30:00,49.04,49.17,49.03,49.11,48900.0,41.5885,41.6987,41.58,41.6478,48900.0
2014-08-19 12:00:00,49.11,49.18,49.1,49.18,26100.0,41.6478,41.7072,41.6394,41.7072,26100.0
2014-08-19 12:30:00,49.18,49.18,49.0,49.04,54700.0,41.7072,41.7072,41.5546,41.5885,54700.0
2014-08-19 13:00:00,49.03,49.03,48.21,48.34,316900.0,41.58,41.58,40.8846,40.9948,316900.0
2014-08-19 13:30:00,48.34,48.73,48.29,48.59,71800.0,40.9948,41.3256,40.9524,41.2069,71800.0
2014-08-19 14:00:00,48.63,48.89,48.59,48.84,32200.0,41.2408,41.4613,41.2069,41.4189,32200.0
2014-08-19 14:30:00,48.84,48.92,48.72,48.75,57400.0,41.4189,41.4867,41.3171,41.3425,57400.0
2014-08-19 15:00:00,48.77,48.79,48.6,48.76,165700.0,41.3595,41.3765,41.2153,41.351,165700.0
2014-08-19 15:30:00,48.76,48.79,48.64,48.71,70200.0,41.351,41.3765,41.2493,41.3086,70200.0
2014-08-20 09:30:00,48.66,49.11,48.59,49.06,34700.0,41.2662,41.6478,41.2069,41.6054,34700.0
2014-08-20 10:00:00,49.06,49.26,49.02,49.26,41800.0,41.6054,41.775,41.5715,41.775,41800.0
2014-08-20 10:30:00,49.26,49.27,49.19,49.19,49100.0,41.775,41.7835,41.7157,41.7157,49100.0
2014-08-20 11:00:00,49.21,49.23,49.14,49.17,23600.0,41.7326,41.7496,41.6733,41.6987,23600.0
2014-08-20 11:30:00,49.17,49.23,49.17,49.2,32800.0,41.6987,41.7496,41.6987,41.7242,32800.0
2014-08-20 12:00:00,49.2,49.25,49.2,49.2,21400.0,41.7242,41.7666,41.7242,41.7242,21400.0
2014-08-20 12:30:00,49.2,49.27,49.19,49.23,23300.0,41.7242,41.7835,41.7157,41.7496,23300.0
2014-08-20 13:00:00,49.21,49.34,49.21,49.31,27800.0,41.7326,41.8429,41.7326,41.8174,27800.0
2014-08-20 13:30:00,49.3,49.31,49.21,49.21,21700.0,41.809,41.8174,41.7326,41.7326,21700.0
2014-08-20 14:00:00,49.21,49.22,49.05,49.17,52800.0,41.7326,41.7411,41.597,41.6987,52800.0
2014-08-20 14:30:00,49.17,49.22,49.13,49.19,23900.0,41.6987,41.7411,41.6648,41.7157,23900.0
2014-08-20 15:00:00,49.19,49.29,49.15,49.23,50100.0,41.7157,41.8005,41.6818,41.7496,50100.0
2014-08-20 15:30:00,49.23,49.24,49.12,49.15,103000.0,41.7496,41.7581,41.6563,41.6818,103000.0
2014-08-21 09:30:00,49.06,49.4,49.02,49.35,56200.0,41.6054,41.8938,41.5715,41.8514,56200.0
2014-08-21 10:00:00,49.37,49.49,49.13,49.4,68700.0,41.8683,41.9701,41.6648,41.8938,68700.0
2014-08-21 10:30:00,49.4,49.65,49.4,49.63,69800.0,41.8938,42.1058,41.8938,42.0888,69800.0
2014-08-21 11:00:00,49.64,49.67,49.55,49.56,53500.0,42.0973,42.1227,42.021,42.0295,53500.0
2014-08-21 11:30:00,49.55,49.61,49.39,49.49,68800.0,42.021,42.0719,41.8853,41.9701,68800.0
2014-08-21 12:00:00,49.49,49.59,49.44,49.48,48500.0,41.9701,42.0549,41.9277,41.9616,48500.0
2014-08-21 12:30:00,49.48,49.49,49.31,49.31,72500.0,41.9616,41.9701,41.8174,41.8174,72500.0
2014-08-21 13:00:00,49.32,49.34,49.01,49.31,102900.0,41.8259,41.8429,41.563,41.8174,102900.0
2014-08-21 13:30:00,49.33,49.47,49.31,49.36,39100.0,41.8344,41.9531,41.8174,41.8599,39100.0
2014-08-21 14:00:00,49.37,49.39,49.26,49.3,47600.0,41.8683,41.8853,41.775,41.809,47600.0
2014-08-21 14:30:00,49.3,49.34,49.26,49.28,40000.0,41.809,41.8429,41.775,41.792,40000.0
2014-08-21 15:00:00,49.29,49.42,49.22,49.42,55200.0,41.8005,41.9107,41.7411,41.9107,55200.0
2014-08-21 15:30:00,49.43,49.48,49.26,49.29,71800.0,41.9192,41.9616,41.775,41.8005,71800.0
2014-08-22 09:30:00,49.19,49.21,48.94,49.08,24100.0,41.7157,41.7326,41.5037,41.6224,24100.0
2014-08-22 10:00:00,49.12,49.33,49.05,49.27,32800.0,41.6563,41.8344,41.597,41.7835,32800.0
2014-08-22 10:30:00,49.28,49.32,49.12,49.14,34700.0,41.792,41.8259,41.6563,41.6733,34700.0
2014-08-22 11:00:00,49.13,49.29,49.06,49.27,40900.0,41.6648,41.8005,41.6054,41.7835,40900.0
2014-08-22 11:30:00,49.27,49.3,49.21,49.26,24200.0,41.7835,41.809,41.7326,41.775,24200.0
2014-08-22 12:00:00,49.26,49.34,49.24,49.31,24500.0,41.775,41.8429,41.7581,41.8174,24500.0
2014-08-22 12:30:00,49.32,49.35,49.27,49.35,14600.0,41.8259,41.8514,41.7835,41.8514,14600.0
2014-08-22 13:00:00,49.35,49.42,49.35,49.41,20400.0,41.8514,41.9107,41.8514,41.9023,20400.0
2014-08-22 13:30:00,49.41,49.43,49.38,49.41,28400.0,41.9023,41.9192,41.8768,41.9023,28400.0
2014-08-22 14:00:00,49.41,49.42,49.36,49.4,26000.0,41.9023,41.9107,41.8599,41.8938,26000.0
2014-08-22 14:30:00,49.4,49.42,49.35,49.38,59700.0,41.8938,41.9107,41.8514,41.8768,59700.0
2014-08-22 15:00:00,49.38,49.42,49.34,49.4,52600.0,41.8768,41.9107,41.8429,41.8938,52600.0
2014-08-22 15:30:00,49.4,49.41,49.19,49.2,72700.0,41.8938,41.9023,41.7157,41.7242,72700.0
2014-08-25 09:30:00,49.65,49.65,49.38,49.43,24900.0,42.1058,42.1058,41.8768,41.9192,24900.0
2014-08-25 10:00:00,49.46,49.56,49.45,49.5,49800.0,41.9447,42.0295,41.9362,41.9786,49800.0
2014-08-25 10:30:00,49.5,49.76,49.5,49.57,42800.0,41.9786,42.1991,41.9786,42.0379,42800.0
2014-08-25 11:00:00,49.59,49.69,49.59,49.69,11400.0,42.0549,42.1397,42.0549,42.1397,11400.0
2014-08-25 11:30:00,49.69,49.88,49.69,49.82,32400.0,42.1397,42.3008,42.1397,42.25,32400.0
2014-08-25 12:00:00,49.82,49.84,49.69,49.69,33500.0,42.25,42.2669,42.1397,42.1397,33500.0
2014-08-25 12:30:00,49.7,49.76,49.56,49.59,27900.0,42.1482,42.1991,42.0295,42.0549,27900.0
2014-08-25 13:00:00,49.6,49.73,49.55,49.73,27200.0,42.0634,42.1736,42.021,42.1736,27200.0
2014-08-25 13:30:00,49.72,49.85,49.71,49.82,25600.0,42.1651,42.2754,42.1567,42.25,25600.0
2014-08-25 14:00:00,49.82,49.82,49.65,49.65,30800.0,42.25,42.25,42.1058,42.1058,30800.0
2014-08-25 14:30:00,49.65,49.7,49.61,49.66,31800.0,42.1058,42.1482,42.0719,42.1143,31800.0
2014-08-25 15:00:00,49.66,49.66,49.54,49.62,50700.0,42.1143,42.1143,42.0125,42.0803,50700.0
2014-08-25 15:30:00,49.61,49.68,49.51,49.53,65600.0,42.0719,42.1312,41.9871,42.004,65600.0
2014-08-26 09:30:00,49.72,49.9,49.5,49.7,32500.0,42.1651,42.3178,41.9786,42.1482,32500.0
2014-08-26 10:00:00,49.7,49.81,49.66,49.69,58200.0,42.1482,42.2415,42.1143,42.1397,58200.0
2014-08-26 10:30:00,49.72,49.79,49.7,49.75,118400.0,42.1651,42.2245,42.1482,42.1906,118400.0
2014-08-26 11:00:00,49.75,49.82,49.73,49.78,103700.0,42.1906,42.25,42.1736,42.216,103700.0
2014-08-26 11:30:00,49.8,49.8,49.72,49.72,32400.0,42.233,42.233,42.1651,42.1651,32400.0
2014-08-26 12:00:00,49.72,49.79,49.7,49.76,34900.0,42.1651,42.2245,42.1482,42.1991,34900.0
2014-08-26 12:30:00,49.76,49.79,49.74,49.75,38100.0,42.1991,42.2245,42.1821,42.1906,38100.0
2014-08-26 13:00:00,49.75,49.78,49.72,49.76,82900.0,42.1906,42.216,42.1651,42.1991,82900.0
2014-08-26 13:30:00,49.75,49.77,49.67,49.69,47600.0,42.1906,42.2076,42.1227,42.1397,47600.0
2014-08-26 14:00:00,49.7,49.72,49.69,49.71,16500.0,42.1482,42.1651,42.1397,42.1567,16500.0
2014-08-26 14:30:00,49.71,49.76,49.7,49.71,37600.0,42.1567,42.1991,42.1482,42.1567,37600.0
2014-08-26 15:00:00,49.71,49.73,49.66,49.72,38400.0,42.1567,42.1736,42.1143,42.1651,38400.0
2014-08-26 15:30:00,49.72,49.73,49.51,49.57,77900.0,42.1651,42.1736,41.9871,42.0379,77900.0
2014-08-27 09:30:00,49.59,49.73,49.55,49.64,42000.0,42.0549,42.1736,42.021,42.0973,42000.0
2014-08-27 10:00:00,49.64,49.73,49.61,49.65,28400.0,42.0973,42.1736,42.0719,42.1058,28400.0
2014-08-27 10:30:00,49.65,49.76,49.65,49.75,21600.0,42.1058,42.1991,42.1058,42.1906,21600.0
2014-08-27 11:00:00,49.75,49.78,49.67,49.7,26100.0,42.1906,42.216,42.1227,42.1482,26100.0
2014-08-27 11:30:00,49.7,49.74,49.68,49.71,22700.0,42.1482,42.1821,42.1312,42.1567,22700.0
2014-08-27 12:00:00,49.71,49.76,49.66,49.66,32600.0,42.1567,42.1991,42.1143,42.1143,32600.0
2014-08-27 12:30:00,49.69,49.7,49.63,49.68,51600.0,42.1397,42.1482,42.0888,42.1312,51600.0
2014-08-27 13:00:00,49.66,49.69,49.58,49.59,51200.0,42.1143,42.1397,42.0464,42.0549,51200.0
2014-08-27 13:30:00,49.59,49.61,49.52,49.59,24900.0,42.0549,42.0719,41.9955,42.0549,24900.0
2014-08-27 14:00:00,49.58,49.64,49.55,49.62,24500.0,42.0464,42.0973,42.021,42.0803,24500.0
2014-08-27 14:30:00,49.62,49.67,49.52,49.52,52300.0,42.0803,42.1227,41.9955,41.9955,52300.0
2014-08-27 15:00:00,49.52,49.54,49.46,49.51,30000.0,41.9955,42.0125,41.9447,41.9871,30000.0
2014-08-27 15:30:00,49.51,49.57,49.47,49.54,63600.0,41.9871,42.0379,41.9531,42.0125,63600.0
2014-08-28 09:30:00,49.25,49.37,48.98,49.36,57500.0,41.7666,41.8683,41.5376,41.8599,57500.0
2014-08-28 10:00:00,49.35,49.42,49.15,49.2,37500.0,41.8514,41.9107,41.6818,41.7242,37500.0
2014-08-28 10:30:00,49.2,49.45,49.2,49.36,29200.0,41.7242,41.9362,41.7242,41.8599,29200.0
2014-08-28 11:00:00,49.4,49.42,49.34,49.39,45500.0,41.8938,41.9107,41.8429,41.8853,45500.0
2014-08-28 11:30:00,49.42,49.45,49.34,49.41,19400.0,41.9107,41.9362,41.8429,41.9023,19400.0
2014-08-28 12:00:00,49.41,49.5,49.4,49.43,36400.0,41.9023,41.9786,41.8938,41.9192,36400.0
2014-08-28 12:30:00,49.44,49.46,49.37,49.44,23200.0,41.9277,41.9447,41.8683,41.9277,23200.0
2014-08-28 13:00:00,49.43,49.44,49.36,49.36,22400.0,41.9192,41.9277,41.8599,41.8599,22400.0
2014-08-28 13:30:00,49.35,49.37,49.33,49.34,15200.0,41.8514,41.8683,41.8344,41.8429,15200.0
2014-08-28 14:00:00,49.35,49.37,49.29,49.32,26800.0,41.8514,41.8683,41.8005,41.8259,26800.0
2014-08-28 14:30:00,49.32,49.35,49.27,49.28,20900.0,41.8259,41.8514,41.7835,41.792,20900.0
2014-08-28 15:00:00,49.28,49.41,49.28,49.41,34900.0,41.792,41.9023,41.792,41.9023,34900.0
2014-08-28 15:30:00,49.41,49.47,49.3,49.36,76100.0,41.9023,41.9531,41.809,41.8599,76100.0
2014-08-29 09:30:00,49.35,49.53,49.32,49.48,38300.0,41.8514,42.004,41.8259,41.9616,38300.0
2014-08-29 10:00:00,49.48,49.53,49.34,49.43,28400.0,41.9616,42.004,41.8429,41.9192,28400.0
2014-08-29 10:30:00,49.43,49.48,49.32,49.48,34300.0,41.9192,41.9616,41.8259,41.9616,34300.0
2014-08-29 11:00:00,49.49,49.68,49.41,49.63,65600.0,41.9701,42.1312,41.9023,42.0888,65600.0
2014-08-29 11:30:00,49.63,49.66,49.59,49.63,33300.0,42.0888,42.1143,42.0549,42.0888,33300.0
2014-08-29 12:00:00,49.64,49.64,49.57,49.6,17200.0,42.0973,42.0973,42.0379,42.0634,17200.0
2014-08-29 12:30:00,49.6,49.6,49.52,49.52,16300.0,42.0634,42.0634,41.9955,41.9955,16300.0
2014-08-29 13:00:00,49.52,49.56,49.48,49.51,15400.0,41.9955,42.0295,41.9616,41.9871,15400.0
2014-08-29 13:30:00,49.51,49.54,49.48,49.5,23800.0,41.9871,42.0125,41.9616,41.9786,23800.0
2014-08-29 14:00:00,49.53,49.61,49.49,49.59,27600.0,42.004,42.0719,41.9701,42.0549,27600.0
2014-08-29 14:30:00,49.59,49.61,49.52,49.57,24100.0,42.0549,42.0719,41.9955,42.0379,24100.0
2014-08-29 15:00:00,49.59,49.6,49.53,49.54,64400.0,42.0549,42.0634,42.004,42.0125,64400.0
2014-08-29 15:30:00,49.54,49.72,49.54,49.67,81600.0,42.0125,42.1651,42.0125,42.1227,81600.0
2014-09-02 09:30:00,49.72,49.93,49.65,49.86,46600.0,42.1651,42.3432,42.1058,42.2839,46600.0
2014-09-02 10:00:00,49.93,50.03,49.89,49.9,56800.0,42.3432,42.428,42.3093,42.3178,56800.0
2014-09-02 10:30:00,49.92,50.04,49.76,50.04,70600.0,42.3348,42.4365,42.1991,42.4365,70600.0
2014-09-02 11:00:00,50.07,50.07,49.69,49.69,47300.0,42.462,42.462,42.1397,42.1397,47300.0
2014-09-02 11:30:00,49.7,49.73,49.45,49.45,27100.0,42.1482,42.1736,41.9362,41.9362,27100.0
2014-09-02 12:00:00,49.47,49.65,49.46,49.65,22800.0,41.9531,42.1058,41.9447,42.1058,22800.0
2014-09-02 12:30:00,49.65,49.65,49.4,49.43,21600.0,42.1058,42.1058,41.8938,41.9192,21600.0
2014-09-02 13:00:00,49.43,49.43,49.35,49.39,26900.0,41.9192,41.9192,41.8514,41.8853,26900.0
2014-09-02 13:30:00,49.39,49.52,49.35,49.48,20400.0,41.8853,41.9955,41.8514,41.9616,20400.0
2014-09-02 14:00:00,49.52,49.62,49.49,49.61,18900.0,41.9955,42.0803,41.9701,42.0719,18900.0
2014-09-02 14:30:00,49.6,49.7,49.55,49.69,28600.0,42.0634,42.1482,42.021,42.1397,28600.0
2014-09-02 15:00:00,49.69,49.77,49.67,49.76,37800.0,42.1397,42.2076,42.1227,42.1991,37800.0
2014-09-02 15:30:00,49.76,49.79,49.6,49.6,73600.0,42.1991,42.2245,42.0634,42.0634,73600.0
2014-09-03 09:30:00,50.04,50.27,49.86,49.87,28300.0,42.4365,42.6316,42.2839,42.2924,28300.0
2014-09-03 10:00:00,49.87,50.0,49.81,49.93,33000.0,42.2924,42.4026,42.2415,42.3432,33000.0
2014-09-03 10:30:00,49.93,50.01,49.91,49.97,14300.0,42.3432,42.4111,42.3263,42.3772,14300.0
2014-09-03 11:00:00,49.96,50.01,49.82,49.85,29000.0,42.3687,42.4111,42.25,42.2754,29000.0
2014-09-03 11:30:00,49.85,49.89,49.73,49.78,21000.0,42.2754,42.3093,42.1736,42.216,21000.0
2014-09-03 12:00:00,49.78,49.79,49.65,49.78,18100.0,42.216,42.2245,42.1058,42.216,18100.0
2014-09-03 12:30:00,49.79,49.9,49.71,49.82,42400.0,42.2245,42.3178,42.1567,42.25,42400.0
2014-09-03 13:00:00,49.84,49.98,49.82,49.97,17500.0,42.2669,42.3856,42.25,42.3772,17500.0
2014-09-03 13:30:00,49.97,49.97,49.8,49.83,17400.0,42.3772,42.3772,42.233,42.2584,17400.0
2014-09-03 14:00:00,49.83,49.84,49.73,49.74,24900.0,42.2584,42.2669,42.1736,42.1821,24900.0
2014-09-03 14:30:00,49.76,49.78,49.56,49.57,25300.0,42.1991,42.216,42.0295,42.0379,25300.0
2014-09-03 15:00:00,49.57,49.69,49.52,49.69,37100.0,42.0379,42.1397,41.9955,42.1397,37100.0
2014-09-03 15:30:00,49.69,49.69,49.58,49.63,79800.0,42.1397,42.1397,42.0464,42.0888,79800.0
2014-09-04 09:30:00,49.64,49.81,49.49,49.71,46400.0,42.0973,42.2415,41.9701,42.1567,46400.0
2014-09-04 10:00:00,49.71,49.72,49.6,49.64,50100.0,42.1567,42.1651,42.0634,42.0973,50100.0
2014-09-04 10:30:00,49.65,49.93,49.65,49.92,26500.0,42.1058,42.3432,42.1058,42.3348,26500.0
2014-09-04 11:00:00,49.94,50.04,49.93,49.97,21200.0,42.3517,42.4365,42.3432,42.3772,21200.0
2014-09-04 11:30:00,49.97,49.98,49.81,49.93,28400.0,42.3772,42.3856,42.2415,42.3432,28400.0
2014-09-04 12:00:00,49.91,50.01,49.88,49.93,17900.0,42.3263,42.4111,42.3008,42.3432,17900.0
2014-09-04 12:30:00,49.91,49.94,49.88,49.88,18200.0,42.3263,42.3517,42.3008,42.3008,18200.0
2014-09-04 13:00:00,49.88,49.95,49.88,49.88,32200.0,42.3008,42.3602,42.3008,42.3008,32200.0
2014-09-04 13:30:00,49.9,49.94,49.82,49.93,49500.0,42.3178,42.3517,42.25,42.3432,49500.0
2014-09-04 14:00:00,49.94,49.96,49.84,49.87,42400.0,42.3517,42.3687,42.2669,42.2924,42400.0
2014-09-04 14:30:00,49.87,49.91,49.73,49.73,43600.0,42.2924,42.3263,42.1736,42.1736,43600.0
2014-09-04 15:00:00,49.73,49.74,49.51,49.59,40300.0,42.1736,42.1821,41.9871,42.0549,40300.0
2014-09-04 15:30:00,49.59,49.59,49.42,49.5,92600.0,42.0549,42.0549,41.9107,41.9786,92600.0
2014-09-05 09:30:00,49.5,49.82,49.34,49.81,36600.0,41.9786,42.25,41.8429,42.2415,36600.0
2014-09-05 10:00:00,49.81,49.83,49.5,49.55,29500.0,42.2415,42.2584,41.9786,42.021,29500.0
2014-09-05 10:30:00,49.54,49.55,49.41,49.48,22600.0,42.0125,42.021,41.9023,41.9616,22600.0
2014-09-05 11:00:00,49.49,49.56,49.43,49.56,122000.0,41.9701,42.0295,41.9192,42.0295,122000.0
2014-09-05 11:30:00,49.57,49.8,49.57,49.76,28600.0,42.0379,42.233,42.0379,42.1991,28600.0
2014-09-05 12:00:00,49.78,49.91,49.76,49.91,30900.0,42.216,42.3263,42.1991,42.3263,30900.0
2014-09-05 12:30:00,49.91,49.97,49.89,49.95,23300.0,42.3263,42.3772,42.3093,42.3602,23300.0
2014-09-05 13:00:00,49.95,49.99,49.88,49.9,34000.0,42.3602,42.3941,42.3008,42.3178,34000.0
2014-09-05 13:30:00,49.93,49.94,49.9,49.91,23100.0,42.3432,42.3517,42.3178,42.3263,23100.0
2014-09-05 14:00:00,49.91,50.01,49.91,49.96,63700.0,42.3263,42.4111,42.3263,42.3687,63700.0
2014-09-05 14:30:00,49.97,49.98,49.85,49.85,35000.0,42.3772,42.3856,42.2754,42.2754,35000.0
2014-09-05 15:00:00,49.85,49.88,49.73,49.87,57500.0,42.2754,42.3008,42.1736,42.2924,57500.0
2014-09-05 15:30:00,49.87,49.93,49.86,49.92,65800.0,42.2924,42.3432,42.2839,42.3348,65800.0
2014-09-08 09:30:00,49.81,50.04,49.74,49.87,34300.0,42.2415,42.4365,42.1821,42.2924,34300.0
2014-09-08 10:00:00,49.87,49.95,49.8,49.8,18700.0,42.2924,42.3602,42.233,42.233,18700.0
2014-09-08 10:30:00,49.79,49.79,49.52,49.65,81200.0,42.2245,42.2245,41.9955,42.1058,81200.0
2014-09-08 11:00:00,49.65,49.8,49.59,49.79,70400.0,42.1058,42.233,42.0549,42.2245,70400.0
2014-09-08 11:30:00,49.8,49.86,49.72,49.78,21200.0,42.233,42.2839,42.1651,42.216,21200.0
2014-09-08 12:00:00,49.8,49.8,49.75,49.78,14400.0,42.233,42.233,42.1906,42.216,14400.0
2014-09-08 12:30:00,49.78,49.88,49.77,49.85,13300.0,42.216,42.3008,42.2076,42.2754,13300.0
2014-09-08 13:00:00,49.87,49.87,49.72,49.77,20200.0,42.2924,42.2924,42.1651,42.2076,20200.0
2014-09-08 13:30:00,49.76,49.76,49.66,49.73,17600.0,42.1991,42.1991,42.1143,42.1736,17600.0
2014-09-08 14:00:00,49.73,49.9,49.71,49.86,27200.0,42.1736,42.3178,42.1567,42.2839,27200.0
2014-09-08 14:30:00,49.86,49.92,49.82,49.91,36200.0,42.2839,42.3348,42.25,42.3263,36200.0
2014-09-08 15:00:00,49.9,50.01,49.88,50.0,53600.0,42.3178,42.4111,42.3008,42.4026,53600.0
2014-09-08 15:30:00,50.0,50.03,49.95,49.96,73800.0,42.4026,42.428,42.3602,42.3687,73800.0
2014-09-09 09:30:00,49.78,49.86,49.26,49.26,34800.0,42.216,42.2839,41.775,41.775,34800.0
2014-09-09 10:00:00,49.25,49.32,48.96,49.01,145600.0,41.7666,41.8259,41.5206,41.563,145600.0
2014-09-09 10:30:00,48.98,49.0,48.78,48.85,29600.0,41.5376,41.5546,41.368,41.4273,29600.0
2014-09-09 11:00:00,48.89,49.12,48.84,49.12,17500.0,41.4613,41.6563,41.4189,41.6563,17500.0
2014-09-09 11:30:00,49.15,49.3,48.98,49.0,31900.0,41.6818,41.809,41.5376,41.5546,31900.0
2014-09-09 12:00:00,49.0,49.05,48.93,48.97,41100.0,41.5546,41.597,41.4952,41.5291,41100.0
2014-09-09 12:30:00,48.94,49.02,48.87,48.92,40500.0,41.5037,41.5715,41.4443,41.4867,40500.0
2014-09-09 13:00:00,48.92,48.96,48.79,48.8,16000.0,41.4867,41.5206,41.3765,41.3849,16000.0
2014-09-09 13:30:00,48.81,48.89,48.73,48.81,32300.0,41.3934,41.4613,41.3256,41.3934,32300.0
2014-09-09 14:00:00,48.81,48.81,48.44,48.48,85100.0,41.3934,41.3934,41.0796,41.1136,85100.0
2014-09-09 14:30:00,48.46,48.5,48.4,48.5,36300.0,41.0966,41.1305,41.0457,41.1305,36300.0
2014-09-09 15:00:00,48.51,48.54,48.27,48.3,68300.0,41.139,41.1644,40.9355,40.9609,68300.0
2014-09-09 15:30:00,48.3,48.35,48.18,48.23,172400.0,40.9609,41.0033,40.8591,40.9016,172400.0
2014-09-10 09:30:00,48.12,48.26,47.71,47.76,47100.0,40.8083,40.927,40.4606,40.503,47100.0
2014-09-10 10:00:00,47.72,48.12,47.7,47.84,92200.0,40.469,40.8083,40.4521,40.5708,92200.0
2014-09-10 10:30:00,47.85,48.06,47.77,48.05,17600.0,40.5793,40.7574,40.5114,40.7489,17600.0
2014-09-10 11:00:00,48.07,48.11,47.92,48.02,43900.0,40.7659,40.7998,40.6387,40.7235,43900.0
2014-09-10 11:30:00,48.04,48.16,48.0,48.09,39900.0,40.7404,40.8422,40.7065,40.7828,39900.0
2014-09-10 12:00:00,48.08,48.1,47.98,47.99,33900.0,40.7743,40.7913,40.6895,40.698,33900.0
2014-09-10 12:30:00,48.0,48.0,47.89,47.89,25200.0,40.7065,40.7065,40.6132,40.6132,25200.0
2014-09-10 13:00:00,47.9,48.14,47.9,48.13,20400.0,40.6217,40.8252,40.6217,40.8167,20400.0
2014-09-10 13:30:00,48.12,48.33,48.12,48.29,16300.0,40.8083,40.9864,40.8083,40.9524,16300.0
2014-09-10 14:00:00,48.29,48.3,48.1,48.18,39100.0,40.9524,40.9609,40.7913,40.8591,39100.0
2014-09-10 14:30:00,48.19,48.26,48.06,48.17,57900.0,40.8676,40.927,40.7574,40.8507,57900.0
2014-09-10 15:00:00,48.14,48.15,48.01,48.01,28600.0,40.8252,40.8337,40.715,40.715,28600.0
2014-09-10 15:30:00,48.02,48.05,47.95,48.03,83100.0,40.7235,40.7489,40.6641,40.7319,83100.0
2014-09-11 09:30:00,47.7,48.06,47.64,47.97,36000.0,40.4521,40.7574,40.4012,40.6811,36000.0
2014-09-11 10:00:00,47.97,48.08,47.91,48.04,18800.0,40.6811,40.7743,40.6302,40.7404,18800.0
2014-09-11 10:30:00,48.03,48.03,47.84,48.0,24800.0,40.7319,40.7319,40.5708,40.7065,24800.0
2014-09-11 11:00:00,48.0,48.14,47.94,48.14,33000.0,40.7065,40.8252,40.6556,40.8252,33000.0
2014-09-11 11:30:00,48.11,48.18,48.04,48.17,42600.0,40.7998,40.8591,40.7404,40.8507,42600.0
2014-09-11 12:00:00,48.16,48.29,48.15,48.23,14100.0,40.8422,40.9524,40.8337,40.9016,14100.0
2014-09-11 12:30:00,48.24,48.26,48.11,48.13,7600.0,40.91,40.927,40.7998,40.8167,7600.0
2014-09-11 13:00:00,48.13,48.22,48.1,48.15,26000.0,40.8167,40.8931,40.7913,40.8337,26000.0
2014-09-11 13:30:00,48.15,48.28,48.15,48.25,23900.0,40.8337,40.944,40.8337,40.9185,23900.0
2014-09-11 14:00:00,48.27,48.37,48.27,48.28,28000.0,40.9355,41.0203,40.9355,40.944,28000.0
2014-09-11 14:30:00,48.3,48.38,48.25,48.28,13400.0,40.9609,41.0288,40.9185,40.944,13400.0
2014-09-11 15:00:00,48.29,48.35,48.19,48.35,72600.0,40.9524,41.0033,40.8676,41.0033,72600.0
2014-09-11 15:30:00,48.32,48.42,48.3,48.4,66400.0,40.9779,41.0627,40.9609,41.0457,66400.0
2014-09-12 09:30:00,48.29,48.41,47.88,47.96,86300.0,40.9524,41.0542,40.6047,40.6726,86300.0
2014-09-12 10:00:00,47.95,48.08,47.87,48.02,20800.0,40.6641,40.7743,40.5963,40.7235,20800.0
2014-09-12 10:30:00,47.96,48.09,47.94,47.94,16900.0,40.6726,40.7828,40.6556,40.6556,16900.0
2014-09-12 11:00:00,47.94,47.97,47.68,47.74,23200.0,40.6556,40.6811,40.4351,40.486,23200.0
2014-09-12 11:30:00,47.7,47.72,47.53,47.6,21500.0,40.4521,40.469,40.3079,40.3673,21500.0
2014-09-12 12:00:00,47.59,47.59,47.29,47.29,153900.0,40.3588,40.3588,40.1044,40.1044,153900.0
2014-09-12 12:30:00,47.29,47.3,47.09,47.18,93500.0,40.1044,40.1129,39.9348,40.0111,93500.0
2014-09-12 13:00:00,47.19,47.27,47.09,47.19,134800.0,40.0196,40.0874,39.9348,40.0196,134800.0
2014-09-12 13:30:00,47.19,47.34,47.13,47.33,28000.0,40.0196,40.1468,39.9687,40.1383,28000.0
2014-09-12 14:00:00,47.34,47.4,47.26,47.26,29800.0,40.1468,40.1977,40.0789,40.0789,29800.0
2014-09-12 14:30:00,47.26,47.27,47.09,47.1,38300.0,40.0789,40.0874,39.9348,39.9433,38300.0
2014-09-12 15:00:00,47.09,47.24,47.07,47.21,45000.0,39.9348,40.062,39.9178,40.0365,45000.0
2014-09-12 15:30:00,47.22,47.23,47.12,47.16,92300.0,40.045,40.0535,39.9602,39.9941,92300.0
2014-09-15 09:30:00,47.0,47.05,46.38,46.49,54900.0,39.8584,39.9009,39.3327,39.4259,54900.0
2014-09-15 10:00:00,46.46,46.81,46.42,46.78,32900.0,39.4005,39.6973,39.3666,39.6719,32900.0
2014-09-15 10:30:00,46.79,46.97,46.73,46.97,103200.0,39.6804,39.833,39.6295,39.833,103200.0
2014-09-15 11:00:00,46.95,47.02,46.92,47.02,47000.0,39.816,39.8754,39.7906,39.8754,47000.0
2014-09-15 11:30:00,47.0,47.03,46.98,47.0,55400.0,39.8584,39.8839,39.8415,39.8584,55400.0
2014-09-15 12:00:00,47.0,47.04,46.98,47.0,36000.0,39.8584,39.8924,39.8415,39.8584,36000.0
2014-09-15 12:30:00,47.01,47.03,46.99,47.0,33500.0,39.8669,39.8839,39.85,39.8584,33500.0
2014-09-15 13:00:00,47.01,47.02,46.8,46.8,29000.0,39.8669,39.8754,39.6888,39.6888,29000.0
2014-09-15 13:30:00,46.81,46.82,46.6,46.62,32100.0,39.6973,39.7058,39.5192,39.5362,32100.0
2014-09-15 14:00:00,46.6,46.82,46.53,46.82,42100.0,39.5192,39.7058,39.4599,39.7058,42100.0
2014-09-15 14:30:00,46.84,46.84,46.69,46.72,14100.0,39.7228,39.7228,39.5956,39.621,14100.0
2014-09-15 15:00:00,46.71,46.83,46.71,46.82,17500.0,39.6125,39.7143,39.6125,39.7058,17500.0
2014-09-15 15:30:00,46.83,46.95,46.79,46.95,123900.0,39.7143,39.816,39.6804,39.816,123900.0
2014-09-16 09:30:00,46.94,47.07,46.75,46.98,28200.0,39.8076,39.9178,39.6464,39.8415,28200.0
2014-09-16 10:00:00,46.99,47.27,46.98,47.01,52000.0,39.85,40.0874,39.8415,39.8669,52000.0
2014-09-16 10:30:00,47.01,47.05,46.74,46.74,43900.0,39.8669,39.9009,39.638,39.638,43900.0
2014-09-16 11:00:00,46.74,46.76,46.55,46.67,24200.0,39.638,39.6549,39.4768,39.5786,24200.0
2014-09-16 11:30:00,46.69,46.9,46.69,46.83,38400.0,39.5956,39.7736,39.5956,39.7143,38400.0
2014-09-16 12:00:00,46.83,46.92,46.76,46.91,49600.0,39.7143,39.7906,39.6549,39.7821,49600.0
2014-09-16 12:30:00,46.92,46.97,46.87,46.87,18300.0,39.7906,39.833,39.7482,39.7482,18300.0
2014-09-16 13:00:00,46.89,47.01,46.87,46.9,20300.0,39.7652,39.8669,39.7482,39.7736,20300.0
2014-09-16 13:30:00,46.9,46.97,46.88,46.91,21100.0,39.7736,39.833,39.7567,39.7821,21100.0
2014-09-16 14:00:00,46.92,46.99,46.87,46.94,18100.0,39.7906,39.85,39.7482,39.8076,18100.0
2014-09-16 14:30:00,46.92,46.95,46.85,46.85,25400.0,39.7906,39.816,39.7312,39.7312,25400.0
2014-09-16 15:00:00,46.87,46.94,46.84,46.85,30300.0,39.7482,39.8076,39.7228,39.7312,30300.0
2014-09-16 15:30:00,46.86,46.88,46.7,46.74,100500.0,39.7397,39.7567,39.604,39.638,100500.0
2014-09-17 09:30:00,46.8,46.92,46.6,46.88,17300.0,39.6888,39.7906,39.5192,39.7567,17300.0
2014-09-17 10:00:00,46.91,47.16,46.91,47.14,39600.0,39.7821,39.9941,39.7821,39.9772,39600.0
2014-09-17 10:30:00,47.16,47.18,46.97,47.0,22300.0,39.9941,40.0111,39.833,39.8584,22300.0
2014-09-17 11:00:00,47.0,47.13,46.84,46.86,130100.0,39.8584,39.9687,39.7228,39.7397,130100.0
2014-09-17 11:30:00,46.85,46.98,46.78,46.92,13300.0,39.7312,39.8415,39.6719,39.7906,13300.0
2014-09-17 12:00:00,46.93,46.95,46.66,46.72,24300.0,39.7991,39.816,39.5701,39.621,24300.0
2014-09-17 12:30:00,46.69,46.72,46.57,46.6,29400.0,39.5956,39.621,39.4938,39.5192,29400.0
2014-09-17 13:00:00,46.6,46.62,46.49,46.49,22300.0,39.5192,39.5362,39.4259,39.4259,22300.0
2014-09-17 13:30:00,46.5,46.56,46.45,46.56,19400.0,39.4344,39.4853,39.392,39.4853,19400.0
2014-09-17 14:00:00,46.59,46.81,46.35,46.8,52100.0,39.5107,39.6973,39.3072,39.6888,52100.0
2014-09-17 14:30:00,46.79,46.85,46.63,46.84,32100.0,39.6804,39.7312,39.5447,39.7228,32100.0
2014-09-17 15:00:00,46.84,47.04,46.8,46.9,36300.0,39.7228,39.8924,39.6888,39.7736,36300.0
2014-09-17 15:30:00,46.9,46.91,46.7,46.73,65700.0,39.7736,39.7821,39.604,39.6295,65700.0
2014-09-18 09:30:00,47.03,47.09,46.72,46.91,28900.0,39.8839,39.9348,39.621,39.7821,28900.0
2014-09-18 10:00:00,46.92,46.98,46.85,46.86,18600.0,39.7906,39.8415,39.7312,39.7397,18600.0
2014-09-18 10:30:00,46.86,47.14,46.83,47.04,15700.0,39.7397,39.9772,39.7143,39.8924,15700.0
2014-09-18 11:00:00,47.03,47.14,47.03,47.11,14300.0,39.8839,39.9772,39.8839,39.9517,14300.0
2014-09-18 11:30:00,47.11,47.16,46.88,46.88,35400.0,39.9517,39.9941,39.7567,39.7567,35400.0
2014-09-18 12:00:00,46.91,47.0,46.9,46.93,17700.0,39.7821,39.8584,39.7736,39.7991,17700.0
2014-09-18 12:30:00,46.93,47.13,46.91,47.11,12400.0,39.7991,39.9687,39.7821,39.9517,12400.0
2014-09-18 13:00:00,47.11,47.22,47.08,47.19,38100.0,39.9517,40.045,39.9263,40.0196,38100.0
2014-09-18 13:30:00,47.2,47.2,47.04,47.14,28100.0,40.0281,40.0281,39.8924,39.9772,28100.0
2014-09-18 14:00:00,47.15,47.22,47.15,47.21,28900.0,39.9857,40.045,39.9857,40.0365,28900.0
2014-09-18 14:30:00,47.22,47.26,47.12,47.16,78600.0,40.045,40.0789,39.9602,39.9941,78600.0
2014-09-18 15:00:00,47.15,47.15,47.04,47.1,39500.0,39.9857,39.9857,39.8924,39.9433,39500.0
2014-09-18 15:30:00,47.09,47.26,47.09,47.22,132300.0,39.9348,40.0789,39.9348,40.045,132300.0
2014-09-19 09:30:00,47.69,47.73,47.3,47.55,101500.0,40.4436,40.4775,40.1129,40.3249,101500.0
2014-09-19 10:00:00,47.56,47.74,47.56,47.66,45000.0,40.3334,40.486,40.3334,40.4182,45000.0
2014-09-19 10:30:00,47.64,47.68,47.6,47.66,56400.0,40.4012,40.4351,40.3673,40.4182,56400.0
2014-09-19 11:00:00,47.64,47.65,46.95,46.95,67900.0,40.4012,40.4097,39.816,39.816,67900.0
2014-09-19 11:30:00,46.94,47.0,46.78,46.92,53800.0,39.8076,39.8584,39.6719,39.7906,53800.0
2014-09-19 12:00:00,46.92,46.93,46.75,46.79,39700.0,39.7906,39.7991,39.6464,39.6804,39700.0
2014-09-19 12:30:00,46.78,46.98,46.77,46.97,49000.0,39.6719,39.8415,39.6634,39.833,49000.0
2014-09-19 13:00:00,46.95,47.03,46.94,47.02,51800.0,39.816,39.8839,39.8076,39.8754,51800.0
2014-09-19 13:30:00,47.01,47.12,46.99,47.11,38700.0,39.8669,39.9602,39.85,39.9517,38700.0
2014-09-19 14:00:00,47.1,47.21,47.1,47.18,27200.0,39.9433,40.0365,39.9433,40.0111,27200.0
2014-09-19 14:30:00,47.19,47.26,47.16,47.26,27400.0,40.0196,40.0789,39.9941,40.0789,27400.0
2014-09-19 15:00:00,47.26,47.38,47.25,47.35,47100.0,40.0789,40.1807,40.0705,40.1553,47100.0
2014-09-19 15:30:00,47.34,47.36,47.15,47.18,201200.0,40.1468,40.1637,39.9857,40.0111,201200.0
2014-09-22 09:30:00,47.05,47.05,46.16,46.23,45500.0,39.9009,39.9009,39.1461,39.2054,45500.0
2014-09-22 10:00:00,46.23,46.4,46.09,46.12,20400.0,39.2054,39.3496,39.0867,39.1122,20400.0
2014-09-22 10:30:00,46.11,46.11,45.93,46.0,26000.0,39.1037,39.1037,38.951,39.0104,26000.0
2014-09-22 11:00:00,46.0,46.12,45.94,46.08,37100.0,39.0104,39.1122,38.9595,39.0782,37100.0
2014-09-22 11:30:00,46.07,46.07,45.86,45.89,22100.0,39.0698,39.0698,38.8917,38.9171,22100.0
2014-09-22 12:00:00,45.9,45.99,45.9,45.99,26600.0,38.9256,39.0019,38.9256,39.0019,26600.0
2014-09-22 12:30:00,45.98,46.03,45.95,46.02,9400.0,38.9934,39.0358,38.968,39.0274,9400.0
2014-09-22 13:00:00,46.02,46.03,45.9,45.98,17600.0,39.0274,39.0358,38.9256,38.9934,17600.0
2014-09-22 13:30:00,45.96,45.97,45.92,45.96,17800.0,38.9765,38.985,38.9426,38.9765,17800.0
2014-09-22 14:00:00,45.96,45.99,45.88,45.89,21000.0,38.9765,39.0019,38.9086,38.9171,21000.0
2014-09-22 14:30:00,45.9,46.04,45.89,46.0,42200.0,38.9256,39.0443,38.9171,39.0104,42200.0
2014-09-22 15:00:00,46.0,46.1,46.0,46.0,40300.0,39.0104,39.0952,39.0104,39.0104,40300.0
2014-09-22 15:30:00,46.0,46.09,46.0,46.05,85400.0,39.0104,39.0867,39.0104,39.0528,85400.0
2014-09-23 09:30:00,45.87,46.12,45.55,46.08,26000.0,38.9001,39.1122,38.6288,39.0782,26000.0
2014-09-23 10:00:00,46.1,46.24,46.07,46.2,26400.0,39.0952,39.2139,39.0698,39.18,26400.0
2014-09-23 10:30:00,46.18,46.21,46.03,46.03,18000.0,39.163,39.1885,39.0358,39.0358,18000.0
2014-09-23 11:00:00,46.04,46.18,45.98,46.12,19900.0,39.0443,39.163,38.9934,39.1122,19900.0
2014-09-23 11:30:00,46.15,46.31,46.15,46.24,12200.0,39.1376,39.2733,39.1376,39.2139,12200.0
2014-09-23 12:00:00,46.24,46.26,46.07,46.09,16900.0,39.2139,39.2309,39.0698,39.0867,16900.0
2014-09-23 12:30:00,46.11,46.18,46.02,46.02,12900.0,39.1037,39.163,39.0274,39.0274,12900.0
2014-09-23 13:00:00,46.01,46.04,45.85,45.86,13700.0,39.0189,39.0443,38.8832,38.8917,13700.0
2014-09-23 13:30:00,45.88,45.91,45.73,45.76,10600.0,38.9086,38.9341,38.7814,38.8069,10600.0
2014-09-23 14:00:00,45.77,45.86,45.75,45.86,26200.0,38.8153,38.8917,38.7984,38.8917,26200.0
2014-09-23 14:30:00,45.86,45.9,45.79,45.89,19800.0,38.8917,38.9256,38.8323,38.9171,19800.0
2014-09-23 15:00:00,45.88,45.98,45.86,45.94,21600.0,38.9086,38.9934,38.8917,38.9595,21600.0
2014-09-23 15:30:00,45.95,46.03,45.78,45.83,80900.0,38.968,39.0358,38.8238,38.8662,80900.0
2014-09-24 09:30:00,45.98,46.07,45.6,45.67,28500.0,38.9934,39.0698,38.6712,38.7305,28500.0
2014-09-24 10:00:00,45.7,45.77,45.58,45.77,27900.0,38.756,38.8153,38.6542,38.8153,27900.0
2014-09-24 10:30:00,45.75,45.93,45.74,45.9,20600.0,38.7984,38.951,38.7899,38.9256,20600.0
2014-09-24 11:00:00,45.88,45.95,45.86,45.95,13400.0,38.9086,38.968,38.8917,38.968,13400.0
2014-09-24 11:30:00,45.98,46.05,45.97,46.03,18600.0,38.9934,39.0528,38.985,39.0358,18600.0
2014-09-24 12:00:00,46.0,46.03,45.95,45.95,14200.0,39.0104,39.0358,38.968,38.968,14200.0
2014-09-24 12:30:00,45.94,45.96,45.91,45.94,12300.0,38.9595,38.9765,38.9341,38.9595,12300.0
2014-09-24 13:00:00,45.93,45.97,45.84,45.91,71200.0,38.951,38.985,38.8747,38.9341,71200.0
2014-09-24 13:30:00,45.91,45.92,45.82,45.86,24500.0,38.9341,38.9426,38.8577,38.8917,24500.0
2014-09-24 14:00:00,45.86,45.93,45.85,45.91,19400.0,38.8917,38.951,38.8832,38.9341,19400.0
2014-09-24 14:30:00,45.91,46.03,45.89,46.03,17600.0,38.9341,39.0358,38.9171,39.0358,17600.0
2014-09-24 15:00:00,46.03,46.09,46.02,46.05,19800.0,39.0358,39.0867,39.0274,39.0528,19800.0
2014-09-24 15:30:00,46.06,46.09,45.96,46.04,60500.0,39.0613,39.0867,38.9765,39.0443,60500.0
2014-09-25 09:30:00,46.0,46.03,45.72,45.76,42900.0,39.0104,39.0358,38.7729,38.8069,42900.0
2014-09-25 10:00:00,45.78,45.8,45.48,45.75,49400.0,38.8238,38.8408,38.5694,38.7984,49400.0
2014-09-25 10:30:00,45.78,45.78,45.49,45.69,43600.0,38.8238,38.8238,38.5779,38.7475,43600.0
2014-09-25 11:00:00,45.66,45.72,45.59,45.64,24400.0,38.7221,38.7729,38.6627,38.7051,24400.0
2014-09-25 11:30:00,45.63,45.74,45.6,45.62,15600.0,38.6966,38.7899,38.6712,38.6881,15600.0
2014-09-25 12:00:00,45.62,45.7,45.59,45.62,15900.0,38.6881,38.756,38.6627,38.6881,15900.0
2014-09-25 12:30:00,45.63,45.68,45.58,45.61,11300.0,38.6966,38.739,38.6542,38.6797,11300.0
2014-09-25 13:00:00,45.63,45.66,45.54,45.62,10600.0,38.6966,38.7221,38.6203,38.6881,10600.0
2014-09-25 13:30:00,45.6,45.62,45.49,45.5,15600.0,38.6712,38.6881,38.5779,38.5864,15600.0
2014-09-25 14:00:00,45.5,45.57,45.48,45.57,10700.0,38.5864,38.6457,38.5694,38.6457,10700.0
2014-09-25 14:30:00,45.57,45.62,45.54,45.54,11400.0,38.6457,38.6881,38.6203,38.6203,11400.0
2014-09-25 15:00:00,45.54,45.55,45.47,45.5,17400.0,38.6203,38.6288,38.5609,38.5864,17400.0
2014-09-25 15:30:00,45.48,45.61,45.46,45.48,120900.0,38.5694,38.6797,38.5524,38.5694,120900.0
2014-09-26 09:30:00,45.39,45.45,45.26,45.33,26300.0,38.4931,38.544,38.3828,38.4422,26300.0
2014-09-26 10:00:00,45.38,45.53,45.16,45.22,17300.0,38.4846,38.6118,38.298,38.3489,17300.0
2014-09-26 10:30:00,45.22,45.3,45.17,45.3,16400.0,38.3489,38.4168,38.3065,38.4168,16400.0
2014-09-26 11:00:00,45.31,45.39,45.21,45.26,22300.0,38.4252,38.4931,38.3404,38.3828,22300.0
2014-09-26 11:30:00,45.25,45.29,45.18,45.26,19300.0,38.3744,38.4083,38.315,38.3828,19300.0
2014-09-26 12:00:00,45.25,45.28,45.23,45.24,14900.0,38.3744,38.3998,38.3574,38.3659,14900.0
2014-09-26 12:30:00,45.26,45.3,45.24,45.3,21700.0,38.3828,38.4168,38.3659,38.4168,21700.0
2014-09-26 13:00:00,45.31,45.33,45.21,45.21,9700.0,38.4252,38.4422,38.3404,38.3404,9700.0
2014-09-26 13:30:00,45.21,45.24,45.19,45.23,10400.0,38.3404,38.3659,38.3235,38.3574,10400.0
2014-09-26 14:00:00,45.23,45.38,45.2,45.33,31900.0,38.3574,38.4846,38.332,38.4422,31900.0
2014-09-26 14:30:00,45.34,45.55,45.34,45.43,24200.0,38.4507,38.6288,38.4507,38.527,24200.0
2014-09-26 15:00:00,45.46,45.47,45.38,45.41,17800.0,38.5524,38.5609,38.4846,38.51,17800.0
2014-09-26 15:30:00,45.41,45.53,45.3,45.5,67400.0,38.51,38.6118,38.4168,38.5864,67400.0
2014-09-29 09:30:00,45.09,45.09,44.58,44.86,29300.0,38.2387,38.2387,37.8062,38.0436,29300.0
2014-09-29 10:00:00,44.87,44.95,44.74,44.91,37100.0,38.0521,38.1199,37.9418,38.086,37100.0
2014-09-29 10:30:00,44.93,45.12,44.88,45.03,16900.0,38.103,38.2641,38.0606,38.1878,16900.0
2014-09-29 11:00:00,45.04,45.16,44.92,45.11,32800.0,38.1963,38.298,38.0945,38.2556,32800.0
2014-09-29 11:30:00,45.14,45.23,45.09,45.23,10100.0,38.2811,38.3574,38.2387,38.3574,10100.0
2014-09-29 12:00:00,45.24,45.26,45.0,45.0,12800.0,38.3659,38.3828,38.1623,38.1623,12800.0
2014-09-29 12:30:00,45.0,45.03,44.96,44.97,6900.0,38.1623,38.1878,38.1284,38.1369,6900.0
2014-09-29 13:00:00,44.96,44.98,44.87,44.89,11000.0,38.1284,38.1454,38.0521,38.0691,11000.0
2014-09-29 13:30:00,44.9,44.97,44.88,44.92,14800.0,38.0775,38.1369,38.0606,38.0945,14800.0
2014-09-29 14:00:00,44.92,44.93,44.75,44.76,33400.0,38.0945,38.103,37.9503,37.9588,33400.0
2014-09-29 14:30:00,44.75,44.95,44.75,44.91,82900.0,37.9503,38.1199,37.9503,38.086,82900.0
2014-09-29 15:00:00,44.93,45.03,44.82,44.97,31700.0,38.103,38.1878,38.0097,38.1369,31700.0
2014-09-29 15:30:00,44.97,44.99,44.7,44.81,91200.0,38.1369,38.1539,37.9079,38.0012,91200.0
2014-09-30 09:30:00,44.78,44.78,44.05,44.16,21400.0,37.9758,37.9758,37.3567,37.45,21400.0
2014-09-30 10:00:00,44.16,44.29,44.03,44.23,22300.0,37.45,37.5602,37.3397,37.5093,22300.0
2014-09-30 10:30:00,44.23,44.52,44.22,44.45,79300.0,37.5093,37.7553,37.5009,37.6959,79300.0
2014-09-30 11:00:00,44.47,44.81,44.47,44.78,12200.0,37.7129,38.0012,37.7129,37.9758,12200.0
2014-09-30 11:30:00,44.78,44.78,44.61,44.62,24200.0,37.9758,37.9758,37.8316,37.8401,24200.0
2014-09-30 12:00:00,44.64,44.65,44.39,44.44,11200.0,37.857,37.8655,37.645,37.6874,11200.0
2014-09-30 12:30:00,44.41,44.46,44.28,44.38,57900.0,37.662,37.7044,37.5517,37.6366,57900.0
2014-09-30 13:00:00,44.37,44.44,44.26,44.26,9100.0,37.6281,37.6874,37.5348,37.5348,9100.0
2014-09-30 13:30:00,44.27,44.3,44.12,44.16,11700.0,37.5433,37.5687,37.4161,37.45,11700.0
2014-09-30 14:00:00,44.16,44.22,44.14,44.22,78000.0,37.45,37.5009,37.433,37.5009,78000.0
2014-09-30 14:30:00,44.24,44.29,44.18,44.28,16700.0,37.5178,37.5602,37.4669,37.5517,16700.0
2014-09-30 15:00:00,44.27,44.3,44.17,44.23,23700.0,37.5433,37.5687,37.4585,37.5093,23700.0
2014-09-30 15:30:00,44.26,44.36,44.15,44.15,53400.0,37.5348,37.6196,37.4415,37.4415,53400.0
2014-10-01 09:30:00,44.25,44.25,43.3,43.56,77200.0,37.5263,37.5263,36.7207,36.9411,77200.0
2014-10-01 10:00:00,43.54,43.85,43.41,43.83,50400.0,36.9242,37.1871,36.8139,37.1701,50400.0
2014-10-01 10:30:00,43.84,44.09,43.72,44.09,53300.0,37.1786,37.3906,37.0768,37.3906,53300.0
2014-10-01 11:00:00,44.09,44.28,44.03,44.07,186200.0,37.3906,37.5517,37.3397,37.3737,186200.0
2014-10-01 11:30:00,44.08,44.13,43.89,44.03,24500.0,37.3821,37.4245,37.221,37.3397,24500.0
2014-10-01 12:00:00,44.01,44.04,43.92,43.99,18400.0,37.3228,37.3482,37.2464,37.3058,18400.0
2014-10-01 12:30:00,43.96,43.98,43.72,43.77,16500.0,37.2804,37.2973,37.0768,37.1192,16500.0
2014-10-01 13:00:00,43.76,43.82,43.61,43.68,24800.0,37.1108,37.1616,36.9836,37.0429,24800.0
2014-10-01 13:30:00,43.68,43.68,43.36,43.39,29400.0,37.0429,37.0429,36.7715,36.797,29400.0
2014-10-01 14:00:00,43.37,43.56,43.35,43.56,43800.0,36.78,36.9411,36.7631,36.9411,43800.0
2014-10-01 14:30:00,43.57,43.61,43.5,43.56,22700.0,36.9496,36.9836,36.8903,36.9411,22700.0
2014-10-01 15:00:00,43.57,43.59,43.44,43.56,39300.0,36.9496,36.9666,36.8394,36.9411,39300.0
2014-10-01 15:30:00,43.56,43.6,43.45,43.46,112300.0,36.9411,36.9751,36.8479,36.8563,112300.0
2014-10-02 09:30:00,43.51,44.06,43.43,43.86,29400.0,36.8987,37.3652,36.8309,37.1956,29400.0
2014-10-02 10:00:00,43.88,43.89,43.5,43.51,35000.0,37.2125,37.221,36.8903,36.8987,35000.0
2014-10-02 10:30:00,43.5,43.51,43.27,43.27,31900.0,36.8903,36.8987,36.6952,36.6952,31900.0
2014-10-02 11:00:00,43.27,43.44,43.23,43.44,37100.0,36.6952,36.8394,36.6613,36.8394,37100.0
2014-10-02 11:30:00,43.45,43.45,43.1,43.14,37900.0,36.8479,36.8479,36.551,36.585,37900.0
2014-10-02 12:00:00,43.14,43.32,43.12,43.32,49300.0,36.585,36.7376,36.568,36.7376,49300.0
2014-10-02 12:30:00,43.31,43.56,43.31,43.56,79900.0,36.7291,36.9411,36.7291,36.9411,79900.0
2014-10-02 13:00:00,43.57,43.8,43.48,43.74,89600.0,36.9496,37.1447,36.8733,37.0938,89600.0
2014-10-02 13:30:00,43.77,43.78,43.68,43.75,62300.0,37.1192,37.1277,37.0429,37.1023,62300.0
2014-10-02 14:00:00,43.75,44.07,43.74,44.07,61600.0,37.1023,37.3737,37.0938,37.3737,61600.0
2014-10-02 14:30:00,44.05,44.46,44.01,44.35,68500.0,37.3567,37.7044,37.3228,37.6111,68500.0
2014-10-02 15:00:00,44.33,44.61,44.31,44.5,69300.0,37.5941,37.8316,37.5772,37.7383,69300.0
2014-10-02 15:30:00,44.49,44.5,44.29,44.39,139300.0,37.7298,37.7383,37.5602,37.645,139300.0
2014-10-03 09:30:00,44.64,44.82,44.54,44.77,12500.0,37.857,38.0097,37.7722,37.9673,12500.0
2014-10-03 10:00:00,44.8,44.91,44.49,44.55,44100.0,37.9927,38.086,37.7298,37.7807,44100.0
2014-10-03 10:30:00,44.51,44.55,44.34,44.55,41400.0,37.7468,37.7807,37.6026,37.7807,41400.0
2014-10-03 11:00:00,44.56,44.71,44.53,44.61,18200.0,37.7892,37.9164,37.7638,37.8316,18200.0
2014-10-03 11:30:00,44.62,44.64,44.55,44.59,5900.0,37.8401,37.857,37.7807,37.8146,5900.0
2014-10-03 12:00:00,44.56,44.59,44.49,44.58,8100.0,37.7892,37.8146,37.7298,37.8062,8100.0
2014-10-03 12:30:00,44.59,44.69,44.57,44.63,6400.0,37.8146,37.8994,37.7977,37.8486,6400.0
2014-10-03 13:00:00,44.62,44.63,44.38,44.45,29400.0,37.8401,37.8486,37.6366,37.6959,29400.0
2014-10-03 13:30:00,44.46,44.6,44.44,44.6,112500.0,37.7044,37.8231,37.6874,37.8231,112500.0
2014-10-03 14:00:00,44.59,44.74,44.59,44.71,32800.0,37.8146,37.9418,37.8146,37.9164,32800.0
2014-10-03 14:30:00,44.72,44.8,44.72,44.76,40900.0,37.9249,37.9927,37.9249,37.9588,40900.0
2014-10-03 15:00:00,44.76,44.77,44.69,44.73,40000.0,37.9588,37.9673,37.8994,37.9334,40000.0
2014-10-03 15:30:00,44.73,44.81,44.71,44.76,86900.0,37.9334,38.0012,37.9164,37.9588,86900.0
2014-10-06 09:30:00,44.95,45.28,44.93,45.2,24300.0,38.1199,38.3998,38.103,38.332,24300.0
2014-10-06 10:00:00,45.22,45.25,45.02,45.12,37100.0,38.3489,38.3744,38.1793,38.2641,37100.0
2014-10-06 10:30:00,45.12,45.21,45.02,45.06,27400.0,38.2641,38.3404,38.1793,38.2132,27400.0
2014-10-06 11:00:00,45.05,45.09,45.02,45.04,20600.0,38.2047,38.2387,38.1793,38.1963,20600.0
2014-10-06 11:30:00,45.01,45.07,44.9,45.0,47300.0,38.1708,38.2217,38.0775,38.1623,47300.0
2014-10-06 12:00:00,45.0,45.12,44.98,45.01,75600.0,38.1623,38.2641,38.1454,38.1708,75600.0
2014-10-06 12:30:00,45.0,45.04,44.97,45.0,26600.0,38.1623,38.1963,38.1369,38.1623,26600.0
2014-10-06 13:00:00,44.99,45.12,44.98,45.07,80800.0,38.1539,38.2641,38.1454,38.2217,80800.0
2014-10-06 13:30:00,45.07,45.12,45.04,45.08,17200.0,38.2217,38.2641,38.1963,38.2302,17200.0
2014-10-06 14:00:00,45.06,45.18,45.04,45.11,17900.0,38.2132,38.315,38.1963,38.2556,17900.0
2014-10-06 14:30:00,45.12,45.16,45.08,45.09,19400.0,38.2641,38.298,38.2302,38.2387,19400.0
2014-10-06 15:00:00,45.08,45.11,45.04,45.07,63200.0,38.2302,38.2556,38.1963,38.2217,63200.0
2014-10-06 15:30:00,45.05,45.07,44.96,44.97,166500.0,38.2047,38.2217,38.1284,38.1369,166500.0
2014-10-07 09:30:00,44.54,44.54,44.16,44.39,156700.0,37.7722,37.7722,37.45,37.645,156700.0
2014-10-07 10:00:00,44.4,44.5,44.35,44.43,255300.0,37.6535,37.7383,37.6111,37.679,255300.0
2014-10-07 10:30:00,44.44,44.52,44.13,44.13,309900.0,37.6874,37.7553,37.4245,37.4245,309900.0
2014-10-07 11:00:00,44.12,44.13,43.95,43.97,81300.0,37.4161,37.4245,37.2719,37.2888,81300.0
2014-10-07 11:30:00,43.95,44.07,43.94,44.01,50000.0,37.2719,37.3737,37.2634,37.3228,50000.0
2014-10-07 12:00:00,44.0,44.07,43.97,43.97,89500.0,37.3143,37.3737,37.2888,37.2888,89500.0
2014-10-07 12:30:00,43.98,43.99,43.9,43.92,66400.0,37.2973,37.3058,37.2295,37.2464,66400.0
2014-10-07 13:00:00,43.92,43.94,43.71,43.76,58600.0,37.2464,37.2634,37.0684,37.1108,58600.0
2014-10-07 13:30:00,43.76,43.77,43.59,43.7,50100.0,37.1108,37.1192,36.9666,37.0599,50100.0
2014-10-07 14:00:00,43.67,43.76,43.38,43.38,87100.0,37.0344,37.1108,36.7885,36.7885,87100.0
2014-10-07 14:30:00,43.36,43.49,43.25,43.25,55600.0,36.7715,36.8818,36.6783,36.6783,55600.0
2014-10-07 15:00:00,43.23,43.27,42.8,42.91,97400.0,36.6613,36.6952,36.2966,36.3899,97400.0
2014-10-07 15:30:00,42.92,43.02,42.83,42.9,157700.0,36.3984,36.4832,36.3221,36.3814,157700.0
2014-10-08 09:30:00,42.91,43.0,42.65,42.71,23100.0,36.3899,36.4662,36.1694,36.2203,23100.0
2014-10-08 10:00:00,42.77,42.8,42.47,42.63,33500.0,36.2712,36.2966,36.0168,36.1525,33500.0
2014-10-08 10:30:00,42.65,42.65,42.18,42.18,25900.0,36.1694,36.1694,35.7708,35.7708,25900.0
2014-10-08 11:00:00,42.2,42.49,42.12,42.49,27300.0,35.7878,36.0337,35.72,36.0337,27300.0
2014-10-08 11:30:00,42.46,42.52,42.26,42.41,16500.0,36.0083,36.0592,35.8387,35.9659,16500.0
2014-10-08 12:00:00,42.41,42.51,42.33,42.33,20200.0,35.9659,36.0507,35.898,35.898,20200.0
2014-10-08 12:30:00,42.32,42.41,42.27,42.39,13100.0,35.8896,35.9659,35.8472,35.9489,13100.0
2014-10-08 13:00:00,42.39,42.43,42.36,42.37,44700.0,35.9489,35.9828,35.9235,35.932,44700.0
2014-10-08 13:30:00,42.39,42.43,42.37,42.4,55600.0,35.9489,35.9828,35.932,35.9574,55600.0
2014-10-08 14:00:00,42.41,43.17,42.41,43.12,72700.0,35.9659,36.6104,35.9659,36.568,72700.0
2014-10-08 14:30:00,43.12,43.3,42.97,42.99,51000.0,36.568,36.7207,36.4408,36.4578,51000.0
2014-10-08 15:00:00,42.99,43.23,42.99,43.17,84700.0,36.4578,36.6613,36.4578,36.6104,84700.0
2014-10-08 15:30:00,43.16,43.34,43.14,43.21,161900.0,36.6019,36.7546,36.585,36.6443,161900.0
2014-10-09 09:30:00,43.21,43.34,42.6,42.63,49100.0,36.6443,36.7546,36.127,36.1525,49100.0
2014-10-09 10:00:00,42.73,42.98,42.73,42.87,49500.0,36.2373,36.4493,36.2373,36.356,49500.0
2014-10-09 10:30:00,42.82,42.93,42.67,42.91,21100.0,36.3136,36.4069,36.1864,36.3899,21100.0
2014-10-09 11:00:00,42.93,43.06,42.78,42.86,95500.0,36.4069,36.5171,36.2797,36.3475,95500.0
2014-10-09 11:30:00,42.81,42.85,42.28,42.5,37200.0,36.3051,36.339,35.8556,36.0422,37200.0
2014-10-09 12:00:00,42.47,42.63,42.23,42.31,27000.0,36.0168,36.1525,35.8132,35.8811,27000.0
2014-10-09 12:30:00,42.31,42.67,42.22,42.67,30700.0,35.8811,36.1864,35.8048,36.1864,30700.0
2014-10-09 13:00:00,42.69,42.69,42.35,42.52,15800.0,36.2033,36.2033,35.915,36.0592,15800.0
2014-10-09 13:30:00,42.49,42.77,42.47,42.65,31100.0,36.0337,36.2712,36.0168,36.1694,31100.0
2014-10-09 14:00:00,42.66,42.66,42.37,42.37,26800.0,36.1779,36.1779,35.932,35.932,26800.0
2014-10-09 14:30:00,42.34,42.43,42.24,42.31,28300.0,35.9065,35.9828,35.8217,35.8811,28300.0
2014-10-09 15:00:00,42.3,42.34,42.11,42.27,39600.0,35.8726,35.9065,35.7115,35.8472,39600.0
2014-10-09 15:30:00,42.29,42.4,42.15,42.18,104300.0,35.8641,35.9574,35.7454,35.7708,104300.0
2014-10-10 09:30:00,42.1,42.1,41.49,41.49,74000.0,35.703,35.703,35.1857,35.1857,74000.0
2014-10-10 10:00:00,41.47,41.64,40.84,40.86,42800.0,35.1687,35.3129,34.6344,34.6514,42800.0
2014-10-10 10:30:00,40.82,41.0,40.7,40.73,76300.0,34.6175,34.7701,34.5157,34.5412,76300.0
2014-10-10 11:00:00,40.73,40.91,40.36,40.38,87400.0,34.5412,34.6938,34.2274,34.2443,87400.0
2014-10-10 11:30:00,40.38,40.93,40.37,40.83,94500.0,34.2443,34.7108,34.2359,34.626,94500.0
2014-10-10 12:00:00,40.83,41.37,40.82,41.13,86600.0,34.626,35.0839,34.6175,34.8804,86600.0
2014-10-10 12:30:00,41.12,41.34,41.02,41.06,63600.0,34.8719,35.0585,34.7871,34.821,63600.0
2014-10-10 13:00:00,41.08,41.16,40.83,40.86,37900.0,34.838,34.9058,34.626,34.6514,37900.0
2014-10-10 13:30:00,40.85,41.07,40.85,40.97,65900.0,34.6429,34.8295,34.6429,34.7447,65900.0
2014-10-10 14:00:00,40.95,41.05,40.92,41.04,53200.0,34.7277,34.8125,34.7023,34.8041,53200.0
2014-10-10 14:30:00,41.03,41.04,40.83,40.84,45200.0,34.7956,34.8041,34.626,34.6344,45200.0
2014-10-10 15:00:00,40.84,40.88,40.6,40.67,54800.0,34.6344,34.6684,34.4309,34.4903,54800.0
2014-10-10 15:30:00,40.7,40.7,40.33,40.35,145700.0,34.5157,34.5157,34.2019,34.2189,145700.0
2014-10-13 09:30:00,40.58,41.06,39.72,40.23,79500.0,34.414,34.821,33.6846,34.1171,79500.0
2014-10-13 10:00:00,40.26,40.59,40.19,40.23,33200.0,34.1426,34.4224,34.0832,34.1171,33200.0
2014-10-13 10:30:00,40.17,40.52,40.04,40.41,52600.0,34.0663,34.3631,33.956,34.2698,52600.0
2014-10-13 11:00:00,40.4,40.72,40.16,40.33,42800.0,34.2613,34.5327,34.0578,34.2019,42800.0
2014-10-13 11:30:00,40.39,40.62,40.37,40.62,53900.0,34.2528,34.4479,34.2359,34.4479,53900.0
2014-10-13 12:00:00,40.6,40.78,40.52,40.78,68400.0,34.4309,34.5836,34.3631,34.5836,68400.0
2014-10-13 12:30:00,40.78,40.95,40.75,40.83,36700.0,34.5836,34.7277,34.5581,34.626,36700.0
2014-10-13 13:00:00,40.82,41.06,40.79,41.04,36400.0,34.6175,34.821,34.592,34.8041,36400.0
2014-10-13 13:30:00,41.04,41.12,40.9,40.95,58400.0,34.8041,34.8719,34.6853,34.7277,58400.0
2014-10-13 14:00:00,40.93,41.1,40.82,41.06,55500.0,34.7108,34.8549,34.6175,34.821,55500.0
2014-10-13 14:30:00,41.06,41.09,40.92,40.92,57400.0,34.821,34.8465,34.7023,34.7023,57400.0
2014-10-13 15:00:00,40.93,41.01,40.91,40.98,79500.0,34.7108,34.7786,34.6938,34.7532,79500.0
2014-10-13 15:30:00,40.97,40.97,40.55,40.69,355500.0,34.7447,34.7447,34.3885,34.5072,355500.0
2014-10-14 09:30:00,40.93,41.57,40.8,41.31,81300.0,34.7108,35.2535,34.6005,35.033,81300.0
2014-10-14 10:00:00,41.31,41.7,41.18,41.35,30700.0,35.033,35.3638,34.9228,35.067,30700.0
2014-10-14 10:30:00,41.38,41.8,41.27,41.57,27700.0,35.0924,35.4486,34.9991,35.2535,27700.0
2014-10-14 11:00:00,41.58,41.95,41.52,41.89,39700.0,35.262,35.5758,35.2111,35.5249,39700.0
2014-10-14 11:30:00,41.88,42.31,41.87,42.16,41200.0,35.5164,35.8811,35.5079,35.7539,41200.0
2014-10-14 12:00:00,42.17,42.36,42.05,42.06,38300.0,35.7624,35.9235,35.6606,35.6691,38300.0
2014-10-14 12:30:00,42.07,42.14,41.94,42.07,23600.0,35.6776,35.7369,35.5673,35.6776,23600.0
2014-10-14 13:00:00,42.07,42.24,41.88,41.95,34500.0,35.6776,35.8217,35.5164,35.5758,34500.0
2014-10-14 13:30:00,41.96,42.13,41.96,42.08,39400.0,35.5843,35.7284,35.5843,35.686,39400.0
2014-10-14 14:00:00,42.05,42.23,41.98,42.01,44500.0,35.6606,35.8132,35.6012,35.6267,44500.0
2014-10-14 14:30:00,42.03,42.11,41.87,41.91,66400.0,35.6436,35.7115,35.5079,35.5419,66400.0
2014-10-14 15:00:00,41.92,42.01,41.66,41.8,58300.0,35.5503,35.6267,35.3298,35.4486,58300.0
2014-10-14 15:30:00,41.81,42.06,41.69,41.86,158500.0,35.4571,35.6691,35.3553,35.4995,158500.0
2014-10-15 09:30:00,41.07,41.48,40.56,41.48,101200.0,34.8295,35.1772,34.397,35.1772,101200.0
2014-10-15 10:00:00,41.45,41.64,41.05,41.27,37100.0,35.1518,35.3129,34.8125,34.9991,37100.0
2014-10-15 10:30:00,41.25,41.26,40.85,41.0,50200.0,34.9821,34.9906,34.6429,34.7701,50200.0
2014-10-15 11:00:00,41.01,41.25,40.82,40.86,33400.0,34.7786,34.9821,34.6175,34.6514,33400.0
2014-10-15 11:30:00,40.83,41.03,40.65,40.86,40400.0,34.626,34.7956,34.4733,34.6514,40400.0
2014-10-15 12:00:00,40.85,40.92,40.52,40.56,71100.0,34.6429,34.7023,34.3631,34.397,71100.0
2014-10-15 12:30:00,40.61,40.61,40.29,40.4,26800.0,34.4394,34.4394,34.168,34.2613,26800.0
2014-10-15 13:00:00,40.41,40.58,40.19,40.26,29900.0,34.2698,34.414,34.0832,34.1426,29900.0
2014-10-15 13:30:00,40.28,40.64,40.2,40.55,35500.0,34.1595,34.4648,34.0917,34.3885,35500.0
2014-10-15 14:00:00,40.5,40.83,40.31,40.62,46500.0,34.3461,34.626,34.185,34.4479,46500.0
2014-10-15 14:30:00,40.59,40.95,40.59,40.89,77800.0,34.4224,34.7277,34.4224,34.6768,77800.0
2014-10-15 15:00:00,40.88,41.2,40.7,41.2,73800.0,34.6684,34.9397,34.5157,34.9397,73800.0
2014-10-15 15:30:00,41.23,41.49,41.07,41.16,264100.0,34.9652,35.1857,34.8295,34.9058,264100.0
2014-10-16 09:30:00,40.38,41.17,40.25,41.02,47400.0,34.2443,34.9143,34.1341,34.7871,47400.0
2014-10-16 10:00:00,41.08,41.38,40.56,41.27,59200.0,34.838,35.0924,34.397,34.9991,59200.0
2014-10-16 10:30:00,41.34,42.21,41.29,42.07,52400.0,35.0585,35.7963,35.0161,35.6776,52400.0
2014-10-16 11:00:00,42.02,42.47,41.75,42.39,62900.0,35.6351,36.0168,35.4062,35.9489,62900.0
2014-10-16 11:30:00,42.42,42.48,41.86,42.04,68900.0,35.9744,36.0253,35.4995,35.6521,68900.0
2014-10-16 12:00:00,41.99,42.29,41.89,42.16,51700.0,35.6097,35.8641,35.5249,35.7539,51700.0
2014-10-16 12:30:00,42.18,42.45,42.18,42.31,33800.0,35.7708,35.9998,35.7708,35.8811,33800.0
2014-10-16 13:00:00,42.34,42.9,42.34,42.84,58800.0,35.9065,36.3814,35.9065,36.3306,58800.0
2014-10-16 13:30:00,42.82,42.93,42.5,42.57,67600.0,36.3136,36.4069,36.0422,36.1016,67600.0
2014-10-16 14:00:00,42.61,42.66,42.31,42.52,75300.0,36.1355,36.1779,35.8811,36.0592,75300.0
2014-10-16 14:30:00,42.55,42.6,42.28,42.4,41200.0,36.0846,36.127,35.8556,35.9574,41200.0
2014-10-16 15:00:00,42.38,42.75,42.31,42.58,49200.0,35.9404,36.2542,35.8811,36.1101,49200.0
2014-10-16 15:30:00,42.58,42.78,42.41,42.64,109100.0,36.1101,36.2797,35.9659,36.1609,109100.0
2014-10-17 09:30:00,43.31,43.45,42.95,43.3,38000.0,36.7291,36.8479,36.4238,36.7207,38000.0
2014-10-17 10:00:00,43.24,43.54,43.14,43.47,15000.0,36.6698,36.9242,36.585,36.8648,15000.0
2014-10-17 10:30:00,43.51,43.53,43.34,43.47,27100.0,36.8987,36.9157,36.7546,36.8648,27100.0
2014-10-17 11:00:00,43.44,43.63,43.4,43.54,17600.0,36.8394,37.0005,36.8055,36.9242,17600.0
2014-10-17 11:30:00,43.5,43.71,43.44,43.52,37200.0,36.8903,37.0684,36.8394,36.9072,37200.0
2014-10-17 12:00:00,43.54,43.62,43.32,43.41,16800.0,36.9242,36.992,36.7376,36.8139,16800.0
2014-10-17 12:30:00,43.41,43.45,43.23,43.34,24700.0,36.8139,36.8479,36.6613,36.7546,24700.0
2014-10-17 13:00:00,43.34,43.34,43.09,43.17,19300.0,36.7546,36.7546,36.5426,36.6104,19300.0
2014-10-17 13:30:00,43.1,43.21,43.07,43.18,18700.0,36.551,36.6443,36.5256,36.6189,18700.0
2014-10-17 14:00:00,43.14,43.17,42.87,42.94,55800.0,36.585,36.6104,36.356,36.4154,55800.0
2014-10-17 14:30:00,42.92,43.02,42.78,42.85,31200.0,36.3984,36.4832,36.2797,36.339,31200.0
2014-10-17 15:00:00,42.86,42.98,42.67,42.87,95400.0,36.3475,36.4493,36.1864,36.356,95400.0
2014-10-17 15:30:00,42.9,43.16,42.87,43.0,154800.0,36.3814,36.6019,36.356,36.4662,154800.0
2014-10-20 09:30:00,42.82,43.35,42.18,42.53,53000.0,36.3136,36.7631,35.7708,36.0677,53000.0
2014-10-20 10:00:00,42.56,42.59,42.2,42.54,32100.0,36.0931,36.1185,35.7878,36.0761,32100.0
2014-10-20 10:30:00,42.55,42.73,42.45,42.65,31000.0,36.0846,36.2373,35.9998,36.1694,31000.0
2014-10-20 11:00:00,42.61,42.79,42.56,42.68,22800.0,36.1355,36.2881,36.0931,36.1949,22800.0
2014-10-20 11:30:00,42.71,42.75,42.55,42.68,42900.0,36.2203,36.2542,36.0846,36.1949,42900.0
2014-10-20 12:00:00,42.67,42.7,42.53,42.6,48200.0,36.1864,36.2118,36.0677,36.127,48200.0
2014-10-20 12:30:00,42.58,42.72,42.43,42.47,32000.0,36.1101,36.2288,35.9828,36.0168,32000.0
2014-10-20 13:00:00,42.5,42.62,42.45,42.6,20500.0,36.0422,36.144,35.9998,36.127,20500.0
2014-10-20 13:30:00,42.59,42.63,42.49,42.59,24900.0,36.1185,36.1525,36.0337,36.1185,24900.0
2014-10-20 14:00:00,42.6,42.75,42.51,42.52,42900.0,36.127,36.2542,36.0507,36.0592,42900.0
2014-10-20 14:30:00,42.52,42.55,42.48,42.52,24800.0,36.0592,36.0846,36.0253,36.0592,24800.0
2014-10-20 15:00:00,42.53,42.68,42.53,42.58,83100.0,36.0677,36.1949,36.0677,36.1101,83100.0
2014-10-20 15:30:00,42.58,42.69,42.54,42.54,88700.0,36.1101,36.2033,36.0761,36.0761,88700.0
2014-10-21 09:30:00,43.01,44.0,42.73,43.97,37000.0,36.4747,37.3143,36.2373,37.2888,37000.0
2014-10-21 10:00:00,43.97,43.97,43.72,43.89,21300.0,37.2888,37.2888,37.0768,37.221,21300.0
2014-10-21 10:30:00,43.87,44.05,43.83,43.92,35100.0,37.204,37.3567,37.1701,37.2464,35100.0
2014-10-21 11:00:00,43.94,44.0,43.75,43.79,54900.0,37.2634,37.3143,37.1023,37.1362,54900.0
2014-10-21 11:30:00,43.78,43.82,43.68,43.79,25200.0,37.1277,37.1616,37.0429,37.1362,25200.0
2014-10-21 12:00:00,43.81,43.9,43.76,43.84,17100.0,37.1532,37.2295,37.1108,37.1786,17100.0
2014-10-21 12:30:00,43.87,43.89,43.63,43.69,16600.0,37.204,37.221,37.0005,37.0514,16600.0
2014-10-21 13:00:00,43.67,43.73,43.62,43.69,14200.0,37.0344,37.0853,36.992,37.0514,14200.0
2014-10-21 13:30:00,43.71,43.81,43.71,43.78,20000.0,37.0684,37.1532,37.0684,37.1277,20000.0
2014-10-21 14:00:00,43.78,44.02,43.77,44.0,31300.0,37.1277,37.3313,37.1192,37.3143,31300.0
2014-10-21 14:30:00,44.02,44.07,43.96,44.06,29200.0,37.3313,37.3737,37.2804,37.3652,29200.0
2014-10-21 15:00:00,44.05,44.19,44.03,44.16,33400.0,37.3567,37.4754,37.3397,37.45,33400.0
2014-10-21 15:30:00,44.14,44.14,44.0,44.05,75500.0,37.433,37.433,37.3143,37.3567,75500.0
2014-10-22 09:30:00,44.41,44.84,44.18,44.76,45100.0,37.662,38.0267,37.4669,37.9588,45100.0
2014-10-22 10:00:00,44.75,44.8,44.25,44.77,21900.0,37.9503,37.9927,37.5263,37.9673,21900.0
2014-10-22 10:30:00,44.76,44.76,44.49,44.55,24200.0,37.9588,37.9588,37.7298,37.7807,24200.0
2014-10-22 11:00:00,44.57,44.6,44.3,44.39,24000.0,37.7977,37.8231,37.5687,37.645,24000.0
2014-10-22 11:30:00,44.41,44.48,44.22,44.3,30400.0,37.662,37.7214,37.5009,37.5687,30400.0
2014-10-22 12:00:00,44.3,44.33,44.0,44.17,14000.0,37.5687,37.5941,37.3143,37.4585,14000.0
2014-10-22 12:30:00,44.15,44.21,43.63,43.9,77300.0,37.4415,37.4924,37.0005,37.2295,77300.0
2014-10-22 13:00:00,43.9,44.26,43.78,43.78,27900.0,37.2295,37.5348,37.1277,37.1277,27900.0
2014-10-22 13:30:00,43.82,43.94,43.73,43.74,10600.0,37.1616,37.2634,37.0853,37.0938,10600.0
2014-10-22 14:00:00,43.74,43.74,43.55,43.57,13200.0,37.0938,37.0938,36.9327,36.9496,13200.0
2014-10-22 14:30:00,43.57,43.68,43.44,43.68,13900.0,36.9496,37.0429,36.8394,37.0429,13900.0
2014-10-22 15:00:00,43.69,43.72,43.64,43.7,34800.0,37.0514,37.0768,37.009,37.0599,34800.0
2014-10-22 15:30:00,43.68,43.71,43.4,43.41,105100.0,37.0429,37.0684,36.8055,36.8139,105100.0
2014-10-23 09:30:00,44.13,44.34,43.98,44.31,18300.0,37.4245,37.6026,37.2973,37.5772,18300.0
2014-10-23 10:00:00,44.34,44.97,44.34,44.66,15100.0,37.6026,38.1369,37.6026,37.874,15100.0
2014-10-23 10:30:00,44.69,45.06,44.68,44.93,22100.0,37.8994,38.2132,37.891,38.103,22100.0
2014-10-23 11:00:00,44.97,45.04,44.78,45.0,20100.0,38.1369,38.1963,37.9758,38.1623,20100.0
2014-10-23 11:30:00,45.0,45.01,44.84,44.93,17200.0,38.1623,38.1708,38.0267,38.103,17200.0
2014-10-23 12:00:00,44.94,45.16,44.94,45.15,14100.0,38.1115,38.298,38.1115,38.2896,14100.0
2014-10-23 12:30:00,45.16,45.16,45.0,45.01,11100.0,38.298,38.298,38.1623,38.1708,11100.0
2014-10-23 13:00:00,45.05,45.28,45.04,45.28,18200.0,38.2047,38.3998,38.1963,38.3998,18200.0
2014-10-23 13:30:00,45.27,45.34,45.17,45.21,56400.0,38.3913,38.4507,38.3065,38.3404,56400.0
2014-10-23 14:00:00,45.2,45.28,45.19,45.24,37900.0,38.332,38.3998,38.3235,38.3659,37900.0
2014-10-23 14:30:00,45.24,45.24,44.9,45.0,16000.0,38.3659,38.3659,38.0775,38.1623,16000.0
2014-10-23 15:00:00,44.99,44.99,44.77,44.85,35300.0,38.1539,38.1539,37.9673,38.0351,35300.0
2014-10-23 15:30:00,44.87,45.05,44.81,44.94,52500.0,38.0521,38.2047,38.0012,38.1115,52500.0
2014-10-24 09:30:00,44.97,44.97,44.45,44.62,45800.0,38.1369,38.1369,37.6959,37.8401,45800.0
2014-10-24 10:00:00,44.67,44.76,44.34,44.65,28400.0,37.8825,37.9588,37.6026,37.8655,28400.0
2014-10-24 10:30:00,44.67,44.86,44.58,44.67,10500.0,37.8825,38.0436,37.8062,37.8825,10500.0
2014-10-24 11:00:00,44.66,44.7,44.59,44.64,12500.0,37.874,37.9079,37.8146,37.857,12500.0
2014-10-24 11:30:00,44.62,44.78,44.56,44.68,11900.0,37.8401,37.9758,37.7892,37.891,11900.0
2014-10-24 12:00:00,44.7,44.98,44.7,44.82,9300.0,37.9079,38.1454,37.9079,38.0097,9300.0
2014-10-24 12:30:00,44.81,44.85,44.68,44.72,7200.0,38.0012,38.0351,37.891,37.9249,7200.0
2014-10-24 13:00:00,44.75,44.76,44.64,44.68,11200.0,37.9503,37.9588,37.857,37.891,11200.0
2014-10-24 13:30:00,44.73,44.84,44.73,44.78,5100.0,37.9334,38.0267,37.9334,37.9758,5100.0
2014-10-24 14:00:00,44.78,44.81,44.72,44.8,11800.0,37.9758,38.0012,37.9249,37.9927,11800.0
2014-10-24 14:30:00,44.82,45.04,44.8,45.04,21700.0,38.0097,38.1963,37.9927,38.1963,21700.0
2014-10-24 15:00:00,45.04,45.15,44.88,44.88,41500.0,38.1963,38.2896,38.0606,38.0606,41500.0
2014-10-24 15:30:00,44.9,44.95,44.87,44.89,36900.0,38.0775,38.1199,38.0521,38.0691,36900.0
2014-10-27 09:30:00,44.6,44.83,44.24,44.69,94400.0,37.8231,38.0182,37.5178,37.8994,94400.0
2014-10-27 10:00:00,44.65,44.73,44.54,44.58,97400.0,37.8655,37.9334,37.7722,37.8062,97400.0
2014-10-27 10:30:00,44.57,44.73,44.5,44.71,22500.0,37.7977,37.9334,37.7383,37.9164,22500.0
2014-10-27 11:00:00,44.71,44.76,44.48,44.57,38100.0,37.9164,37.9588,37.7214,37.7977,38100.0
2014-10-27 11:30:00,44.56,44.56,44.34,44.39,16100.0,37.7892,37.7892,37.6026,37.645,16100.0
2014-10-27 12:00:00,44.37,44.55,44.34,44.49,15400.0,37.6281,37.7807,37.6026,37.7298,15400.0
2014-10-27 12:30:00,44.49,44.65,44.49,44.58,16700.0,37.7298,37.8655,37.7298,37.8062,16700.0
2014-10-27 13:00:00,44.58,44.81,44.57,44.64,14500.0,37.8062,38.0012,37.7977,37.857,14500.0
2014-10-27 13:30:00,44.65,44.69,44.6,44.64,7600.0,37.8655,37.8994,37.8231,37.857,7600.0
2014-10-27 14:00:00,44.64,44.71,44.55,44.55,18900.0,37.857,37.9164,37.7807,37.7807,18900.0
2014-10-27 14:30:00,44.55,44.56,44.42,44.42,9300.0,37.7807,37.7892,37.6705,37.6705,9300.0
2014-10-27 15:00:00,44.45,44.61,44.42,44.6,14000.0,37.6959,37.8316,37.6705,37.8231,14000.0
2014-10-27 15:30:00,44.58,44.77,44.56,44.74,86100.0,37.8062,37.9673,37.7892,37.9418,86100.0
2014-10-28 09:30:00,45.16,45.81,45.15,45.55,18500.0,38.298,38.8493,38.2896,38.6288,18500.0
2014-10-28 10:00:00,45.69,45.82,45.57,45.82,30400.0,38.7475,38.8577,38.6457,38.8577,30400.0
2014-10-28 10:30:00,45.8,46.02,45.78,45.98,18700.0,38.8408,39.0274,38.8238,38.9934,18700.0
2014-10-28 11:00:00,45.97,46.07,45.89,46.01,14800.0,38.985,39.0698,38.9171,39.0189,14800.0
2014-10-28 11:30:00,46.03,46.15,45.83,45.92,53700.0,39.0358,39.1376,38.8662,38.9426,53700.0
2014-10-28 12:00:00,45.86,46.08,45.86,46.01,10000.0,38.8917,39.0782,38.8917,39.0189,10000.0
2014-10-28 12:30:00,45.99,46.01,45.83,45.91,12700.0,39.0019,39.0189,38.8662,38.9341,12700.0
2014-10-28 13:00:00,45.91,46.22,45.91,46.19,6900.0,38.9341,39.197,38.9341,39.1715,6900.0
2014-10-28 13:30:00,46.17,46.31,46.13,46.3,15700.0,39.1546,39.2733,39.1206,39.2648,15700.0
2014-10-28 14:00:00,46.32,46.44,46.31,46.36,25200.0,39.2818,39.3835,39.2733,39.3157,25200.0
2014-10-28 14:30:00,46.37,46.51,46.33,46.48,18200.0,39.3242,39.4429,39.2903,39.4175,18200.0
2014-10-28 15:00:00,46.49,46.67,46.49,46.66,25000.0,39.4259,39.5786,39.4259,39.5701,25000.0
2014-10-28 15:30:00,46.64,46.75,46.52,46.61,80200.0,39.5531,39.6464,39.4514,39.5277,80200.0
2014-10-29 09:30:00,46.61,47.16,46.55,47.05,31000.0,39.5277,39.9941,39.4768,39.9009,31000.0
2014-10-29 10:00:00,47.07,47.07,46.22,46.33,31800.0,39.9178,39.9178,39.197,39.2903,31800.0
2014-10-29 10:30:00,46.34,46.41,45.94,46.04,36000.0,39.2987,39.3581,38.9595,39.0443,36000.0
2014-10-29 11:00:00,46.08,46.3,45.96,46.28,22600.0,39.0782,39.2648,38.9765,39.2479,22600.0
2014-10-29 11:30:00,46.26,46.27,46.07,46.13,17800.0,39.2309,39.2394,39.0698,39.1206,17800.0
2014-10-29 12:00:00,46.14,46.22,46.08,46.16,20600.0,39.1291,39.197,39.0782,39.1461,20600.0
2014-10-29 12:30:00,46.17,46.23,46.08,46.19,28500.0,39.1546,39.2054,39.0782,39.1715,28500.0
2014-10-29 13:00:00,46.21,46.21,45.89,45.96,58800.0,39.1885,39.1885,38.9171,38.9765,58800.0
2014-10-29 13:30:00,45.97,46.02,45.77,45.78,63200.0,38.985,39.0274,38.8153,38.8238,63200.0
2014-10-29 14:00:00,45.77,45.9,45.5,45.9,79200.0,38.8153,38.9256,38.5864,38.9256,79200.0
2014-10-29 14:30:00,45.92,45.99,45.67,45.87,57100.0,38.9426,39.0019,38.7305,38.9001,57100.0
2014-10-29 15:00:00,45.87,45.87,45.53,45.63,67800.0,38.9001,38.9001,38.6118,38.6966,67800.0
2014-10-29 15:30:00,45.62,46.0,45.62,45.99,99700.0,38.6881,39.0104,38.6881,39.0019,99700.0
2014-10-30 09:30:00,45.37,45.45,44.11,44.86,152000.0,38.4761,38.544,37.4076,38.0436,152000.0
2014-10-30 10:00:00,44.8,44.81,44.48,44.67,77800.0,37.9927,38.0012,37.7214,37.8825,77800.0
2014-10-30 10:30:00,44.71,44.97,44.71,44.79,28900.0,37.9164,38.1369,37.9164,37.9843,28900.0
2014-10-30 11:00:00,44.82,44.85,44.62,44.62,28700.0,38.0097,38.0351,37.8401,37.8401,28700.0
2014-10-30 11:30:00,44.62,44.78,44.55,44.72,29500.0,37.8401,37.9758,37.7807,37.9249,29500.0
2014-10-30 12:00:00,44.72,44.87,44.63,44.76,161500.0,37.9249,38.0521,37.8486,37.9588,161500.0
2014-10-30 12:30:00,44.76,44.86,44.61,44.66,41900.0,37.9588,38.0436,37.8316,37.874,41900.0
2014-10-30 13:00:00,44.63,44.66,44.55,44.63,51600.0,37.8486,37.874,37.7807,37.8486,51600.0
2014-10-30 13:30:00,44.71,46.0,44.53,44.7,54600.0,37.9164,39.0104,37.7638,37.9079,54600.0
2014-10-30 14:00:00,44.7,44.89,44.66,44.89,80000.0,37.9079,38.0691,37.874,38.0691,80000.0
2014-10-30 14:30:00,44.88,44.89,44.51,44.53,37500.0,38.0606,38.0691,37.7468,37.7638,37500.0
2014-10-30 15:00:00,44.52,44.97,44.52,44.88,59000.0,37.7553,38.1369,37.7553,38.0606,59000.0
2014-10-30 15:30:00,44.89,45.0,44.56,44.91,351500.0,38.0691,38.1623,37.7892,38.086,351500.0
2014-10-31 09:30:00,46.33,48.45,45.92,46.73,333800.0,39.2903,41.0881,38.9426,39.6295,333800.0
2014-10-31 10:00:00,46.77,46.82,45.59,45.91,239000.0,39.6634,39.7058,38.6627,38.9341,239000.0
2014-10-31 10:30:00,45.9,46.15,45.46,45.46,95400.0,38.9256,39.1376,38.5524,38.5524,95400.0
2014-10-31 11:00:00,45.47,45.5,45.11,45.21,73100.0,38.5609,38.5864,38.2556,38.3404,73100.0
2014-10-31 11:30:00,45.18,45.2,44.9,44.99,114500.0,38.315,38.332,38.0775,38.1539,114500.0
2014-10-31 12:00:00,44.95,44.95,44.24,44.95,94700.0,38.1199,38.1199,37.5178,38.1199,94700.0
2014-10-31 12:30:00,44.94,44.99,44.31,44.58,72300.0,38.1115,38.1539,37.5772,37.8062,72300.0
2014-10-31 13:00:00,44.61,44.85,44.19,44.28,68300.0,37.8316,38.0351,37.4754,37.5517,68300.0
2014-10-31 13:30:00,44.32,44.64,44.2,44.25,69000.0,37.5857,37.857,37.4839,37.5263,69000.0
2014-10-31 14:00:00,44.24,44.53,44.22,44.43,96100.0,37.5178,37.7638,37.5009,37.679,96100.0
2014-10-31 14:30:00,44.43,44.66,44.32,44.63,99900.0,37.679,37.874,37.5857,37.8486,99900.0
2014-10-31 15:00:00,44.65,44.82,44.57,44.75,213800.0,37.8655,38.0097,37.7977,37.9503,213800.0
2014-10-31 15:30:00,44.75,44.93,44.7,44.72,312400.0,37.9503,38.103,37.9079,37.9249,312400.0
2014-11-03 09:30:00,44.06,44.36,43.44,43.66,102800.0,37.3652,37.6196,36.8394,37.026,102800.0
2014-11-03 10:00:00,43.65,43.8,43.24,43.41,66300.0,37.0175,37.1447,36.6698,36.8139,66300.0
2014-11-03 10:30:00,43.42,43.53,43.3,43.48,133100.0,36.8224,36.9157,36.7207,36.8733,133100.0
2014-11-03 11:00:00,43.49,43.52,43.3,43.52,79800.0,36.8818,36.9072,36.7207,36.9072,79800.0
2014-11-03 11:30:00,43.51,43.59,43.39,43.57,51600.0,36.8987,36.9666,36.797,36.9496,51600.0
2014-11-03 12:00:00,43.56,43.56,43.1,43.1,107900.0,36.9411,36.9411,36.551,36.551,107900.0
2014-11-03 12:30:00,43.1,43.38,43.08,43.38,69300.0,36.551,36.7885,36.5341,36.7885,69300.0
2014-11-03 13:00:00,43.39,43.62,43.38,43.54,69800.0,36.797,36.992,36.7885,36.9242,69800.0
2014-11-03 13:30:00,43.54,43.96,43.54,43.88,125600.0,36.9242,37.2804,36.9242,37.2125,125600.0
2014-11-03 14:00:00,43.89,44.15,43.77,43.79,147500.0,37.221,37.4415,37.1192,37.1362,147500.0
2014-11-03 14:30:00,43.79,43.84,43.38,43.66,184600.0,37.1362,37.1786,36.7885,37.026,184600.0
2014-11-03 15:00:00,43.65,43.83,43.64,43.67,155900.0,37.0175,37.1701,37.009,37.0344,155900.0
2014-11-03 15:30:00,43.67,43.87,43.6,43.86,178000.0,37.0344,37.204,36.9751,37.1956,178000.0
2014-11-04 09:30:00,43.43,43.77,43.43,43.63,35800.0,36.8309,37.1192,36.8309,37.0005,35800.0
2014-11-04 10:00:00,43.61,43.76,43.59,43.64,55700.0,36.9836,37.1108,36.9666,37.009,55700.0
2014-11-04 10:30:00,43.64,43.71,43.41,43.41,97200.0,37.009,37.0684,36.8139,36.8139,97200.0
2014-11-04 11:00:00,43.36,43.44,43.25,43.44,47900.0,36.7715,36.8394,36.6783,36.8394,47900.0
2014-11-04 11:30:00,43.43,43.52,43.38,43.43,34000.0,36.8309,36.9072,36.7885,36.8309,34000.0
2014-11-04 12:00:00,43.43,43.51,43.39,43.51,31100.0,36.8309,36.8987,36.797,36.8987,31100.0
2014-11-04 12:30:00,43.52,43.68,43.49,43.59,35200.0,36.9072,37.0429,36.8818,36.9666,35200.0
2014-11-04 13:00:00,43.6,43.64,43.52,43.6,50000.0,36.9751,37.009,36.9072,36.9751,50000.0
2014-11-04 13:30:00,43.57,43.57,43.46,43.5,143200.0,36.9496,36.9496,36.8563,36.8903,143200.0
2014-11-04 14:00:00,43.49,43.5,43.36,43.47,50300.0,36.8818,36.8903,36.7715,36.8648,50300.0
2014-11-04 14:30:00,43.48,43.48,43.33,43.47,51000.0,36.8733,36.8733,36.7461,36.8648,51000.0
2014-11-04 15:00:00,43.47,43.5,43.44,43.46,78400.0,36.8648,36.8903,36.8394,36.8563,78400.0
2014-11-04 15:30:00,43.45,43.55,43.37,43.39,142300.0,36.8479,36.9327,36.78,36.797,142300.0
2014-11-05 09:30:00,43.88,44.06,43.32,43.62,45500.0,37.2125,37.3652,36.7376,36.992,45500.0
2014-11-05 10:00:00,43.63,43.88,43.57,43.68,44500.0,37.0005,37.2125,36.9496,37.0429,44500.0
2014-11-05 10:30:00,43.68,43.83,43.58,43.74,49800.0,37.0429,37.1701,36.9581,37.0938,49800.0
2014-11-05 11:00:00,43.77,43.79,43.63,43.68,28200.0,37.1192,37.1362,37.0005,37.0429,28200.0
2014-11-05 11:30:00,43.69,43.82,43.63,43.82,35200.0,37.0514,37.1616,37.0005,37.1616,35200.0
2014-11-05 12:00:00,43.83,43.94,43.62,43.63,44300.0,37.1701,37.2634,36.992,37.0005,44300.0
2014-11-05 12:30:00,43.63,43.69,43.59,43.64,22600.0,37.0005,37.0514,36.9666,37.009,22600.0
2014-11-05 13:00:00,43.64,43.73,43.6,43.64,30600.0,37.009,37.0853,36.9751,37.009,30600.0
2014-11-05 13:30:00,43.63,43.65,43.51,43.55,45100.0,37.0005,37.0175,36.8987,36.9327,45100.0
2014-11-05 14:00:00,43.55,43.64,43.47,43.6,38800.0,36.9327,37.009,36.8648,36.9751,38800.0
2014-11-05 14:30:00,43.6,43.69,43.59,43.67,45900.0,36.9751,37.0514,36.9666,37.0344,45900.0
2014-11-05 15:00:00,43.68,43.68,43.6,43.65,89400.0,37.0429,37.0429,36.9751,37.0175,89400.0
2014-11-05 15:30:00,43.65,43.77,43.65,43.74,100100.0,37.0175,37.1192,37.0175,37.0938,100100.0
2014-11-06 09:30:00,43.84,44.41,43.67,44.25,56800.0,37.1786,37.662,37.0344,37.5263,56800.0
2014-11-06 10:00:00,44.3,44.36,44.0,44.22,95300.0,37.5687,37.6196,37.3143,37.5009,95300.0
2014-11-06 10:30:00,44.17,44.28,44.05,44.25,42700.0,37.4585,37.5517,37.3567,37.5263,42700.0
2014-11-06 11:00:00,44.25,44.5,44.25,44.47,47800.0,37.5263,37.7383,37.5263,37.7129,47800.0
2014-11-06 11:30:00,44.43,44.67,44.42,44.67,45600.0,37.679,37.8825,37.6705,37.8825,45600.0
2014-11-06 12:00:00,44.65,44.8,44.65,44.78,37600.0,37.8655,37.9927,37.8655,37.9758,37600.0
2014-11-06 12:30:00,44.76,44.79,44.62,44.72,31000.0,37.9588,37.9843,37.8401,37.9249,31000.0
2014-11-06 13:00:00,44.74,44.76,44.69,44.72,74500.0,37.9418,37.9588,37.8994,37.9249,74500.0
2014-11-06 13:30:00,44.73,44.73,44.58,44.66,73000.0,37.9334,37.9334,37.8062,37.874,73000.0
2014-11-06 14:00:00,44.67,44.68,44.64,44.65,49100.0,37.8825,37.891,37.857,37.8655,49100.0
2014-11-06 14:30:00,44.65,44.69,44.58,44.69,64000.0,37.8655,37.8994,37.8062,37.8994,64000.0
2014-11-06 15:00:00,44.68,44.69,44.59,44.66,65900.0,37.891,37.8994,37.8146,37.874,65900.0
2014-11-06 15:30:00,44.68,44.89,44.67,44.81,159100.0,37.891,38.0691,37.8825,38.0012,159100.0
2014-11-07 09:30:00,44.8,45.42,44.73,45.33,46200.0,37.9927,38.5185,37.9334,38.4422,46200.0
2014-11-07 10:00:00,45.28,45.6,45.27,45.5,64800.0,38.3998,38.6712,38.3913,38.5864,64800.0
2014-11-07 10:30:00,45.5,45.68,45.48,45.64,56600.0,38.5864,38.739,38.5694,38.7051,56600.0
2014-11-07 11:00:00,45.65,45.67,45.32,45.35,20000.0,38.7136,38.7305,38.4337,38.4592,20000.0
2014-11-07 11:30:00,45.35,45.45,45.3,45.33,32700.0,38.4592,38.544,38.4168,38.4422,32700.0
2014-11-07 12:00:00,45.33,45.37,45.18,45.18,26500.0,38.4422,38.4761,38.315,38.315,26500.0
2014-11-07 12:30:00,45.18,45.21,45.09,45.21,25200.0,38.315,38.3404,38.2387,38.3404,25200.0
2014-11-07 13:00:00,45.2,45.25,45.05,45.06,20000.0,38.332,38.3744,38.2047,38.2132,20000.0
2014-11-07 13:30:00,45.07,45.15,44.97,44.98,29000.0,38.2217,38.2896,38.1369,38.1454,29000.0
2014-11-07 14:00:00,44.98,45.03,44.91,45.01,50300.0,38.1454,38.1878,38.086,38.1708,50300.0
2014-11-07 14:30:00,45.01,45.13,45.01,45.13,53900.0,38.1708,38.2726,38.1708,38.2726,53900.0
2014-11-07 15:00:00,45.14,45.33,45.14,45.2,88000.0,38.2811,38.4422,38.2811,38.332,88000.0
2014-11-07 15:30:00,45.2,45.33,45.16,45.2,87400.0,38.332,38.4422,38.298,38.332,87400.0
2014-11-10 09:30:00,45.25,46.23,45.13,46.2,70300.0,38.3744,39.2054,38.2726,39.18,70300.0
2014-11-10 10:00:00,46.2,46.29,45.74,45.8,70200.0,39.18,39.2563,38.7899,38.8408,70200.0
2014-11-10 10:30:00,45.81,46.1,45.66,46.07,45800.0,38.8493,39.0952,38.7221,39.0698,45800.0
2014-11-10 11:00:00,46.1,46.13,45.98,46.1,60000.0,39.0952,39.1206,38.9934,39.0952,60000.0
2014-11-10 11:30:00,46.09,46.2,45.95,46.09,56800.0,39.0867,39.18,38.968,39.0867,56800.0
2014-11-10 12:00:00,46.12,46.14,45.82,45.86,36900.0,39.1122,39.1291,38.8577,38.8917,36900.0
2014-11-10 12:30:00,45.86,45.95,45.82,45.88,29500.0,38.8917,38.968,38.8577,38.9086,29500.0
2014-11-10 13:00:00,45.88,45.88,45.78,45.8,54700.0,38.9086,38.9086,38.8238,38.8408,54700.0
2014-11-10 13:30:00,45.81,45.81,45.68,45.7,38300.0,38.8493,38.8493,38.739,38.756,38300.0
2014-11-10 14:00:00,45.69,45.75,45.54,45.57,48100.0,38.7475,38.7984,38.6203,38.6457,48100.0
2014-11-10 14:30:00,45.56,45.61,45.48,45.51,46800.0,38.6373,38.6797,38.5694,38.5949,46800.0
2014-11-10 15:00:00,45.52,45.52,45.42,45.46,47300.0,38.6033,38.6033,38.5185,38.5524,47300.0
2014-11-10 15:30:00,45.47,45.52,45.42,45.49,91300.0,38.5609,38.6033,38.5185,38.5779,91300.0
2014-11-11 09:30:00,45.55,45.75,45.21,45.73,39500.0,38.6288,38.7984,38.3404,38.7814,39500.0
2014-11-11 10:00:00,45.73,45.84,45.39,45.39,34800.0,38.7814,38.8747,38.4931,38.4931,34800.0
2014-11-11 10:30:00,45.43,45.47,45.29,45.38,29600.0,38.527,38.5609,38.4083,38.4846,29600.0
2014-11-11 11:00:00,45.41,45.43,45.3,45.39,28900.0,38.51,38.527,38.4168,38.4931,28900.0
2014-11-11 11:30:00,45.43,45.52,45.34,45.51,27500.0,38.527,38.6033,38.4507,38.5949,27500.0
2014-11-11 12:00:00,45.49,45.49,45.34,45.38,23700.0,38.5779,38.5779,38.4507,38.4846,23700.0
2014-11-11 12:30:00,45.39,45.45,45.33,45.38,15400.0,38.4931,38.544,38.4422,38.4846,15400.0
2014-11-11 13:00:00,45.4,45.55,45.39,45.48,22300.0,38.5016,38.6288,38.4931,38.5694,22300.0
2014-11-11 13:30:00,45.47,45.52,45.41,45.42,15200.0,38.5609,38.6033,38.51,38.5185,15200.0
2014-11-11 14:00:00,45.41,45.61,45.4,45.55,41700.0,38.51,38.6797,38.5016,38.6288,41700.0
2014-11-11 14:30:00,45.54,45.57,45.5,45.54,44600.0,38.6203,38.6457,38.5864,38.6203,44600.0
2014-11-11 15:00:00,45.54,45.62,45.51,45.58,39600.0,38.6203,38.6881,38.5949,38.6542,39600.0
2014-11-11 15:30:00,45.57,45.74,45.53,45.68,101300.0,38.6457,38.7899,38.6118,38.739,101300.0
2014-11-12 09:30:00,45.8,46.78,45.8,46.56,79600.0,38.8408,39.6719,38.8408,39.4853,79600.0
2014-11-12 10:00:00,46.57,46.73,46.39,46.45,57600.0,39.4938,39.6295,39.3411,39.392,57600.0
2014-11-12 10:30:00,46.42,46.42,45.94,46.01,61100.0,39.3666,39.3666,38.9595,39.0189,61100.0
2014-11-12 11:00:00,46.02,46.3,46.0,46.27,51200.0,39.0274,39.2648,39.0104,39.2394,51200.0
2014-11-12 11:30:00,46.27,46.37,46.19,46.37,51400.0,39.2394,39.3242,39.1715,39.3242,51400.0
2014-11-12 12:00:00,46.38,46.39,46.3,46.37,35700.0,39.3327,39.3411,39.2648,39.3242,35700.0
2014-11-12 12:30:00,46.38,46.64,46.34,46.64,44900.0,39.3327,39.5531,39.2987,39.5531,44900.0
2014-11-12 13:00:00,46.64,47.0,46.62,46.99,78200.0,39.5531,39.8584,39.5362,39.85,78200.0
2014-11-12 13:30:00,46.98,47.12,46.5,46.75,136700.0,39.8415,39.9602,39.4344,39.6464,136700.0
2014-11-12 14:00:00,46.75,46.81,46.71,46.74,36500.0,39.6464,39.6973,39.6125,39.638,36500.0
2014-11-12 14:30:00,46.72,46.72,46.6,46.65,49400.0,39.621,39.621,39.5192,39.5616,49400.0
2014-11-12 15:00:00,46.65,46.69,46.56,46.56,48200.0,39.5616,39.5956,39.4853,39.4853,48200.0
2014-11-12 15:30:00,46.56,46.98,46.53,46.6,197800.0,39.4853,39.8415,39.4599,39.5192,197800.0
2014-11-13 09:30:00,46.6,46.65,46.19,46.23,22600.0,39.5192,39.5616,39.1715,39.2054,22600.0
2014-11-13 10:00:00,46.19,46.35,46.05,46.29,27500.0,39.1715,39.3072,39.0528,39.2563,27500.0
2014-11-13 10:30:00,46.3,46.31,46.09,46.09,39800.0,39.2648,39.2733,39.0867,39.0867,39800.0
2014-11-13 11:00:00,46.1,46.13,45.98,46.0,25900.0,39.0952,39.1206,38.9934,39.0104,25900.0
2014-11-13 11:30:00,45.99,46.39,45.77,46.34,99100.0,39.0019,39.3411,38.8153,39.2987,99100.0
2014-11-13 12:00:00,46.36,46.48,46.3,46.47,25400.0,39.3157,39.4175,39.2648,39.409,25400.0
2014-11-13 12:30:00,46.48,46.5,46.26,46.28,23600.0,39.4175,39.4344,39.2309,39.2479,23600.0
2014-11-13 13:00:00,46.27,46.49,46.19,46.46,38800.0,39.2394,39.4259,39.1715,39.4005,38800.0
2014-11-13 13:30:00,46.44,46.49,46.35,46.48,40500.0,39.3835,39.4259,39.3072,39.4175,40500.0
2014-11-13 14:00:00,46.48,46.57,46.38,46.41,42000.0,39.4175,39.4938,39.3327,39.3581,42000.0
2014-11-13 14:30:00,46.44,46.56,46.43,46.45,36600.0,39.3835,39.4853,39.3751,39.392,36600.0
2014-11-13 15:00:00,46.45,46.55,46.32,46.33,56200.0,39.392,39.4768,39.2818,39.2903,56200.0
2014-11-13 15:30:00,46.33,46.64,46.32,46.46,143100.0,39.2903,39.5531,39.2818,39.4005,143100.0
2014-11-14 09:30:00,46.09,46.81,46.09,46.76,54400.0,39.2287,39.8415,39.2287,39.799,54400.0
2014-11-14 10:00:00,46.77,47.16,46.77,46.92,47600.0,39.8075,40.1394,39.8075,39.9352,47600.0
2014-11-14 10:30:00,46.89,47.04,46.87,46.88,67500.0,39.9096,40.0373,39.8926,39.9011,67500.0
2014-11-14 11:00:00,46.88,46.95,46.82,46.92,64000.0,39.9011,39.9607,39.8501,39.9352,64000.0
2014-11-14 11:30:00,46.92,47.04,46.86,47.03,50500.0,39.9352,40.0373,39.8841,40.0288,50500.0
2014-11-14 12:00:00,47.03,47.04,46.93,46.96,41700.0,40.0288,40.0373,39.9437,39.9692,41700.0
2014-11-14 12:30:00,46.98,47.02,46.81,46.84,29900.0,39.9862,40.0203,39.8415,39.8671,29900.0
2014-11-14 13:00:00,46.85,46.95,46.7,46.78,28600.0,39.8756,39.9607,39.7479,39.816,28600.0
2014-11-14 13:30:00,46.78,46.91,46.78,46.82,32000.0,39.816,39.9267,39.816,39.8501,32000.0
2014-11-14 14:00:00,46.81,46.82,46.71,46.72,27700.0,39.8415,39.8501,39.7564,39.7649,27700.0
2014-11-14 14:30:00,46.72,46.72,46.6,46.61,28200.0,39.7649,39.7649,39.6628,39.6713,28200.0
2014-11-14 15:00:00,46.6,46.66,46.59,46.66,47000.0,39.6628,39.7139,39.6543,39.7139,47000.0
2014-11-14 15:30:00,46.66,46.89,46.66,46.78,199700.0,39.7139,39.9096,39.7139,39.816,199700.0
2014-11-17 09:30:00,46.76,47.57,46.59,47.09,71100.0,39.799,40.4884,39.6543,40.0799,71100.0
2014-11-17 10:00:00,47.11,47.16,46.74,46.95,46100.0,40.0969,40.1394,39.782,39.9607,46100.0
2014-11-17 10:30:00,46.96,47.03,46.71,46.79,34700.0,39.9692,40.0288,39.7564,39.8245,34700.0
2014-11-17 11:00:00,46.78,46.86,46.64,46.75,43300.0,39.816,39.8841,39.6969,39.7905,43300.0
2014-11-17 11:30:00,46.73,47.03,46.64,46.99,79200.0,39.7735,40.0288,39.6969,39.9948,79200.0
2014-11-17 12:00:00,46.99,47.03,46.76,46.81,30100.0,39.9948,40.0288,39.799,39.8415,30100.0
2014-11-17 12:30:00,46.82,47.0,46.76,46.89,25500.0,39.8501,40.0033,39.799,39.9096,25500.0
2014-11-17 13:00:00,46.88,47.15,46.82,47.08,21600.0,39.9011,40.1309,39.8501,40.0714,21600.0
2014-11-17 13:30:00,47.08,47.21,47.0,47.03,32900.0,40.0714,40.182,40.0033,40.0288,32900.0
2014-11-17 14:00:00,47.06,47.48,47.06,47.46,63100.0,40.0543,40.4118,40.0543,40.3948,63100.0
2014-11-17 14:30:00,47.46,47.54,47.3,47.32,51600.0,40.3948,40.4629,40.2586,40.2756,51600.0
2014-11-17 15:00:00,47.31,47.32,47.23,47.26,45800.0,40.2671,40.2756,40.199,40.2246,45800.0
2014-11-17 15:30:00,47.25,47.38,47.17,47.2,115300.0,40.216,40.3267,40.148,40.1735,115300.0
2014-11-18 09:30:00,47.51,48.08,47.21,47.9,54400.0,40.4373,40.9225,40.182,40.7693,54400.0
2014-11-18 10:00:00,47.93,48.04,47.83,47.83,43600.0,40.7948,40.8884,40.7097,40.7097,43600.0
2014-11-18 10:30:00,47.83,47.84,47.57,47.62,28800.0,40.7097,40.7182,40.4884,40.531,28800.0
2014-11-18 11:00:00,47.63,47.67,47.59,47.66,35200.0,40.5395,40.5735,40.5054,40.565,35200.0
2014-11-18 11:30:00,47.68,47.69,47.63,47.68,34200.0,40.582,40.5905,40.5395,40.582,34200.0
2014-11-18 12:00:00,47.67,47.69,47.64,47.68,29600.0,40.5735,40.5905,40.548,40.582,29600.0
2014-11-18 12:30:00,47.68,47.82,47.67,47.81,32800.0,40.582,40.7012,40.5735,40.6927,32800.0
2014-11-18 13:00:00,47.8,47.87,47.76,47.82,29500.0,40.6842,40.7437,40.6501,40.7012,29500.0
2014-11-18 13:30:00,47.81,47.89,47.78,47.86,29700.0,40.6927,40.7608,40.6671,40.7352,29700.0
2014-11-18 14:00:00,47.86,47.86,47.84,47.85,32800.0,40.7352,40.7352,40.7182,40.7267,32800.0
2014-11-18 14:30:00,47.85,47.96,47.84,47.89,51700.0,40.7267,40.8204,40.7182,40.7608,51700.0
2014-11-18 15:00:00,47.87,47.96,47.82,47.96,46600.0,40.7437,40.8204,40.7012,40.8204,46600.0
2014-11-18 15:30:00,47.96,48.01,47.84,47.87,143100.0,40.8204,40.8629,40.7182,40.7437,143100.0
2014-11-19 09:30:00,47.48,47.76,46.99,47.73,31400.0,40.4118,40.6501,39.9948,40.6246,31400.0
2014-11-19 10:00:00,47.72,47.76,47.49,47.49,16700.0,40.6161,40.6501,40.4203,40.4203,16700.0
2014-11-19 10:30:00,47.45,47.49,47.22,47.28,22500.0,40.3863,40.4203,40.1905,40.2416,22500.0
2014-11-19 11:00:00,47.28,47.43,47.25,47.42,21300.0,40.2416,40.3693,40.216,40.3607,21300.0
2014-11-19 11:30:00,47.42,47.46,47.34,47.39,25200.0,40.3607,40.3948,40.2926,40.3352,25200.0
2014-11-19 12:00:00,47.38,47.41,47.32,47.32,33300.0,40.3267,40.3522,40.2756,40.2756,33300.0
2014-11-19 12:30:00,47.3,47.3,47.07,47.26,40800.0,40.2586,40.2586,40.0628,40.2246,40800.0
2014-11-19 13:00:00,47.34,47.34,47.19,47.23,29100.0,40.2926,40.2926,40.165,40.199,29100.0
2014-11-19 13:30:00,47.22,47.28,47.13,47.23,18000.0,40.1905,40.2416,40.1139,40.199,18000.0
2014-11-19 14:00:00,47.25,47.28,47.12,47.15,56800.0,40.216,40.2416,40.1054,40.1309,56800.0
2014-11-19 14:30:00,47.14,47.16,47.09,47.13,50100.0,40.1224,40.1394,40.0799,40.1139,50100.0
2014-11-19 15:00:00,47.08,47.08,46.92,46.97,38100.0,40.0714,40.0714,39.9352,39.9777,38100.0
2014-11-19 15:30:00,46.93,47.2,46.93,47.15,107900.0,39.9437,40.1735,39.9437,40.1309,107900.0
2014-11-20 09:30:00,46.74,47.59,46.65,47.59,26900.0,39.782,40.5054,39.7054,40.5054,26900.0
2014-11-20 10:00:00,47.56,47.56,47.24,47.26,37600.0,40.4799,40.4799,40.2075,40.2246,37600.0
2014-11-20 10:30:00,47.26,47.37,47.09,47.09,49600.0,40.2246,40.3182,40.0799,40.0799,49600.0
2014-11-20 11:00:00,47.11,47.22,47.08,47.19,42300.0,40.0969,40.1905,40.0714,40.165,42300.0
2014-11-20 11:30:00,47.19,47.22,47.12,47.12,45400.0,40.165,40.1905,40.1054,40.1054,45400.0
2014-11-20 12:00:00,47.11,47.11,47.04,47.06,20000.0,40.0969,40.0969,40.0373,40.0543,20000.0
2014-11-20 12:30:00,47.06,47.15,47.02,47.13,23000.0,40.0543,40.1309,40.0203,40.1139,23000.0
2014-11-20 13:00:00,47.11,47.14,47.01,47.02,10300.0,40.0969,40.1224,40.0118,40.0203,10300.0
2014-11-20 13:30:00,47.03,47.11,47.01,47.09,14300.0,40.0288,40.0969,40.0118,40.0799,14300.0
2014-11-20 14:00:00,47.08,47.24,47.08,47.21,26900.0,40.0714,40.2075,40.0714,40.182,26900.0
2014-11-20 14:30:00,47.19,47.29,47.08,47.12,33100.0,40.165,40.2501,40.0714,40.1054,33100.0
2014-11-20 15:00:00,47.12,47.18,47.08,47.11,28800.0,40.1054,40.1565,40.0714,40.0969,28800.0
2014-11-20 15:30:00,47.12,47.21,47.05,47.1,125300.0,40.1054,40.182,40.0458,40.0884,125300.0
2014-11-21 09:30:00,47.75,48.61,47.53,48.61,511200.0,40.6416,41.3736,40.4544,41.3736,511200.0
2014-11-21 10:00:00,48.64,48.93,48.43,48.44,47500.0,41.3991,41.646,41.2204,41.2289,47500.0
2014-11-21 10:30:00,48.44,48.56,48.4,48.49,19800.0,41.2289,41.331,41.1949,41.2715,19800.0
2014-11-21 11:00:00,48.49,48.5,48.39,48.46,29900.0,41.2715,41.28,41.1863,41.2459,29900.0
2014-11-21 11:30:00,48.46,48.5,48.42,48.47,58600.0,41.2459,41.28,41.2119,41.2544,58600.0
2014-11-21 12:00:00,48.47,48.51,48.4,48.48,24400.0,41.2544,41.2885,41.1949,41.2629,24400.0
2014-11-21 12:30:00,48.49,48.49,48.43,48.48,11200.0,41.2715,41.2715,41.2204,41.2629,11200.0
2014-11-21 13:00:00,48.47,48.48,48.23,48.23,21300.0,41.2544,41.2629,41.0502,41.0502,21300.0
2014-11-21 13:30:00,48.23,48.31,48.18,48.19,11600.0,41.0502,41.1182,41.0076,41.0161,11600.0
2014-11-21 14:00:00,48.19,48.2,47.97,48.0,25200.0,41.0161,41.0246,40.8289,40.8544,25200.0
2014-11-21 14:30:00,47.97,48.05,47.92,48.01,16200.0,40.8289,40.897,40.7863,40.8629,16200.0
2014-11-21 15:00:00,47.99,48.01,47.81,47.83,36000.0,40.8459,40.8629,40.6927,40.7097,36000.0
2014-11-21 15:30:00,47.82,47.83,47.56,47.78,215500.0,40.7012,40.7097,40.4799,40.6671,215500.0
2014-11-24 09:30:00,47.83,48.08,47.34,47.34,40900.0,40.7097,40.9225,40.2926,40.2926,40900.0
2014-11-24 10:00:00,47.32,47.78,47.32,47.75,26600.0,40.2756,40.6671,40.2756,40.6416,26600.0
2014-11-24 10:30:00,47.74,47.77,47.35,47.37,26100.0,40.6331,40.6586,40.3012,40.3182,26100.0
2014-11-24 11:00:00,47.35,47.52,47.35,47.38,19300.0,40.3012,40.4459,40.3012,40.3267,19300.0
2014-11-24 11:30:00,47.38,47.46,47.32,47.36,18400.0,40.3267,40.3948,40.2756,40.3097,18400.0
2014-11-24 12:00:00,47.36,47.39,47.33,47.36,11000.0,40.3097,40.3352,40.2841,40.3097,11000.0
2014-11-24 12:30:00,47.36,47.37,47.18,47.2,15200.0,40.3097,40.3182,40.1565,40.1735,15200.0
2014-11-24 13:00:00,47.19,47.27,47.15,47.2,17100.0,40.165,40.2331,40.1309,40.1735,17100.0
2014-11-24 13:30:00,47.2,47.33,47.19,47.32,16100.0,40.1735,40.2841,40.165,40.2756,16100.0
2014-11-24 14:00:00,47.3,47.52,47.3,47.47,18200.0,40.2586,40.4459,40.2586,40.4033,18200.0
2014-11-24 14:30:00,47.47,47.5,47.38,47.41,37000.0,40.4033,40.4288,40.3267,40.3522,37000.0
2014-11-24 15:00:00,47.4,47.48,47.39,47.43,22300.0,40.3437,40.4118,40.3352,40.3693,22300.0
2014-11-24 15:30:00,47.45,47.72,47.45,47.71,104500.0,40.3863,40.6161,40.3863,40.6076,104500.0
2014-11-25 09:30:00,47.69,47.84,47.48,47.5,16700.0,40.5905,40.7182,40.4118,40.4288,16700.0
2014-11-25 10:00:00,47.49,47.68,47.37,47.68,32900.0,40.4203,40.582,40.3182,40.582,32900.0
2014-11-25 10:30:00,47.66,47.66,47.26,47.28,14800.0,40.565,40.565,40.2246,40.2416,14800.0
2014-11-25 11:00:00,47.27,47.28,47.18,47.22,11800.0,40.2331,40.2416,40.1565,40.1905,11800.0
2014-11-25 11:30:00,47.24,47.5,47.24,47.5,25500.0,40.2075,40.4288,40.2075,40.4288,25500.0
2014-11-25 12:00:00,47.51,47.58,47.49,47.57,10300.0,40.4373,40.4969,40.4203,40.4884,10300.0
2014-11-25 12:30:00,47.55,47.65,47.51,47.58,11800.0,40.4714,40.5565,40.4373,40.4969,11800.0
2014-11-25 13:00:00,47.58,47.64,47.52,47.62,10500.0,40.4969,40.548,40.4459,40.531,10500.0
2014-11-25 13:30:00,47.61,47.61,47.45,47.47,18100.0,40.5225,40.5225,40.3863,40.4033,18100.0
2014-11-25 14:00:00,47.46,47.55,47.4,47.47,26000.0,40.3948,40.4714,40.3437,40.4033,26000.0
2014-11-25 14:30:00,47.48,47.56,47.41,47.44,25100.0,40.4118,40.4799,40.3522,40.3778,25100.0
2014-11-25 15:00:00,47.43,47.45,47.29,47.32,36600.0,40.3693,40.3863,40.2501,40.2756,36600.0
2014-11-25 15:30:00,47.34,47.39,47.27,47.3,88200.0,40.2926,40.3352,40.2331,40.2586,88200.0
2014-11-26 09:30:00,47.27,47.27,46.5,46.87,31900.0,40.2331,40.2331,39.5777,39.8926,31900.0
2014-11-26 10:00:00,46.83,47.03,46.82,46.9,23500.0,39.8586,40.0288,39.8501,39.9182,23500.0
2014-11-26 10:30:00,46.95,46.98,46.77,46.89,25600.0,39.9607,39.9862,39.8075,39.9096,25600.0
2014-11-26 11:00:00,46.89,46.94,46.79,46.82,33500.0,39.9096,39.9522,39.8245,39.8501,33500.0
2014-11-26 11:30:00,46.82,46.91,46.72,46.72,54900.0,39.8501,39.9267,39.7649,39.7649,54900.0
2014-11-26 12:00:00,46.71,46.79,46.67,46.67,19800.0,39.7564,39.8245,39.7224,39.7224,19800.0
2014-11-26 12:30:00,46.67,46.77,46.62,46.75,16500.0,39.7224,39.8075,39.6798,39.7905,16500.0
2014-11-26 13:00:00,46.76,46.76,46.66,46.66,15900.0,39.799,39.799,39.7139,39.7139,15900.0
2014-11-26 13:30:00,46.66,46.8,46.65,46.8,18300.0,39.7139,39.833,39.7054,39.833,18300.0
2014-11-26 14:00:00,46.8,46.82,46.59,46.6,19600.0,39.833,39.8501,39.6543,39.6628,19600.0
2014-11-26 14:30:00,46.61,46.83,46.6,46.7,26900.0,39.6713,39.8586,39.6628,39.7479,26900.0
2014-11-26 15:00:00,46.68,46.71,46.55,46.64,44300.0,39.7309,39.7564,39.6203,39.6969,44300.0
2014-11-26 15:30:00,46.64,46.68,46.53,46.67,163800.0,39.6969,39.7309,39.6032,39.7224,163800.0
2014-11-28 09:30:00,46.66,46.77,44.83,44.97,89000.0,39.7139,39.8075,38.1563,38.2755,89000.0
2014-11-28 10:00:00,44.96,45.17,44.7,44.7,125500.0,38.267,38.4457,38.0457,38.0457,125500.0
2014-11-28 10:30:00,44.7,44.87,44.57,44.87,38400.0,38.0457,38.1903,37.935,38.1903,38400.0
2014-11-28 11:00:00,44.87,45.14,44.83,45.01,44200.0,38.1903,38.4202,38.1563,38.3095,44200.0
2014-11-28 11:30:00,45.02,45.35,45.02,45.19,37300.0,38.318,38.5989,38.318,38.4627,37300.0
2014-11-28 12:00:00,45.2,45.39,45.2,45.33,26200.0,38.4712,38.6329,38.4712,38.5819,26200.0
2014-11-28 12:30:00,45.34,45.51,45.29,45.44,100000.0,38.5904,38.7351,38.5478,38.6755,100000.0
2014-12-01 09:30:00,45.37,45.44,44.49,44.62,27800.0,38.6159,38.6755,37.8669,37.9776,27800.0
2014-12-01 10:00:00,44.59,44.79,44.47,44.54,33500.0,37.952,38.1223,37.8499,37.9095,33500.0
2014-12-01 10:30:00,44.55,44.56,44.29,44.29,108900.0,37.918,37.9265,37.6967,37.6967,108900.0
2014-12-01 11:00:00,44.3,44.64,44.16,44.59,43400.0,37.7052,37.9946,37.586,37.952,43400.0
2014-12-01 11:30:00,44.61,44.61,44.26,44.36,17600.0,37.9691,37.9691,37.6712,37.7563,17600.0
2014-12-01 12:00:00,44.36,44.37,44.18,44.24,18300.0,37.7563,37.7648,37.6031,37.6541,18300.0
2014-12-01 12:30:00,44.26,44.53,44.26,44.53,21000.0,37.6712,37.901,37.6712,37.901,21000.0
2014-12-01 13:00:00,44.56,44.73,44.5,44.68,17400.0,37.9265,38.0712,37.8754,38.0286,17400.0
2014-12-01 13:30:00,44.7,44.87,44.63,44.8,28200.0,38.0457,38.1903,37.9861,38.1308,28200.0
2014-12-01 14:00:00,44.8,44.89,44.57,44.57,35200.0,38.1308,38.2074,37.935,37.935,35200.0
2014-12-01 14:30:00,44.58,44.68,44.56,44.59,32500.0,37.9435,38.0286,37.9265,37.952,32500.0
2014-12-01 15:00:00,44.6,44.82,44.58,44.8,40200.0,37.9605,38.1478,37.9435,38.1308,40200.0
2014-12-01 15:30:00,44.8,44.83,44.64,44.72,151600.0,38.1308,38.1563,37.9946,38.0627,151600.0
2014-12-02 09:30:00,44.65,44.96,44.36,44.75,41600.0,38.0031,38.267,37.7563,38.0882,41600.0
2014-12-02 10:00:00,44.75,45.13,44.72,45.13,35800.0,38.0882,38.4116,38.0627,38.4116,35800.0
2014-12-02 10:30:00,45.11,45.44,45.11,45.44,25500.0,38.3946,38.6755,38.3946,38.6755,25500.0
2014-12-02 11:00:00,45.45,45.51,45.31,45.5,47400.0,38.684,38.7351,38.5648,38.7266,47400.0
2014-12-02 11:30:00,45.51,45.58,45.44,45.56,43900.0,38.7351,38.7947,38.6755,38.7776,43900.0
2014-12-02 12:00:00,45.53,45.65,45.5,45.5,20100.0,38.7521,38.8542,38.7266,38.7266,20100.0
2014-12-02 12:30:00,45.5,45.58,45.5,45.55,37800.0,38.7266,38.7947,38.7266,38.7691,37800.0
2014-12-02 13:00:00,45.55,45.6,45.53,45.58,29600.0,38.7691,38.8117,38.7521,38.7947,29600.0
2014-12-02 13:30:00,45.55,45.74,45.53,45.73,40800.0,38.7691,38.9308,38.7521,38.9223,40800.0
2014-12-02 14:00:00,45.73,45.76,45.52,45.56,24300.0,38.9223,38.9479,38.7436,38.7776,24300.0
2014-12-02 14:30:00,45.55,45.69,45.54,45.58,15800.0,38.7691,38.8883,38.7606,38.7947,15800.0
2014-12-02 15:00:00,45.59,45.66,45.56,45.59,44800.0,38.8032,38.8627,38.7776,38.8032,44800.0
2014-12-02 15:30:00,45.61,45.62,45.51,45.58,132600.0,38.8202,38.8287,38.7351,38.7947,132600.0
2014-12-03 09:30:00,45.72,46.95,45.66,46.95,50600.0,38.9138,39.9607,38.8627,39.9607,50600.0
2014-12-03 10:00:00,46.95,47.19,46.94,47.12,45600.0,39.9607,40.165,39.9522,40.1054,45600.0
2014-12-03 10:30:00,47.16,47.21,46.99,47.14,70000.0,40.1394,40.182,39.9948,40.1224,70000.0
2014-12-03 11:00:00,47.15,47.24,46.97,47.02,42500.0,40.1309,40.2075,39.9777,40.0203,42500.0
2014-12-03 11:30:00,47.0,47.22,46.98,47.02,23000.0,40.0033,40.1905,39.9862,40.0203,23000.0
2014-12-03 12:00:00,46.99,47.1,46.93,46.97,41200.0,39.9948,40.0884,39.9437,39.9777,41200.0
2014-12-03 12:30:00,46.95,47.06,46.92,47.02,23800.0,39.9607,40.0543,39.9352,40.0203,23800.0
2014-12-03 13:00:00,47.01,47.05,46.97,46.99,14000.0,40.0118,40.0458,39.9777,39.9948,14000.0
2014-12-03 13:30:00,46.99,47.0,46.93,46.98,29600.0,39.9948,40.0033,39.9437,39.9862,29600.0
2014-12-03 14:00:00,46.97,47.09,46.97,47.01,14400.0,39.9777,40.0799,39.9777,40.0118,14400.0
2014-12-03 14:30:00,47.04,47.09,46.97,47.04,17900.0,40.0373,40.0799,39.9777,40.0373,17900.0
2014-12-03 15:00:00,47.02,47.09,46.95,47.09,26400.0,40.0203,40.0799,39.9607,40.0799,26400.0
2014-12-03 15:30:00,47.07,47.19,47.06,47.12,138400.0,40.0628,40.165,40.0543,40.1054,138400.0
2014-12-04 09:30:00,46.93,46.97,46.62,46.82,41900.0,39.9437,39.9777,39.6798,39.8501,41900.0
2014-12-04 10:00:00,46.81,46.92,46.68,46.69,51800.0,39.8415,39.9352,39.7309,39.7394,51800.0
2014-12-04 10:30:00,46.68,46.7,46.51,46.53,36900.0,39.7309,39.7479,39.5862,39.6032,36900.0
2014-12-04 11:00:00,46.52,46.65,46.5,46.53,24100.0,39.5947,39.7054,39.5777,39.6032,24100.0
2014-12-04 11:30:00,46.53,46.57,46.51,46.57,19200.0,39.6032,39.6373,39.5862,39.6373,19200.0
2014-12-04 12:00:00,46.58,46.62,46.51,46.57,12800.0,39.6458,39.6798,39.5862,39.6373,12800.0
2014-12-04 12:30:00,46.57,46.74,46.56,46.58,16400.0,39.6373,39.782,39.6288,39.6458,16400.0
2014-12-04 13:00:00,46.57,46.68,46.56,46.64,39400.0,39.6373,39.7309,39.6288,39.6969,39400.0
2014-12-04 13:30:00,46.65,46.68,46.62,46.63,14500.0,39.7054,39.7309,39.6798,39.6883,14500.0
2014-12-04 14:00:00,46.62,46.67,46.61,46.65,47400.0,39.6798,39.7224,39.6713,39.7054,47400.0
2014-12-04 14:30:00,46.63,46.69,46.62,46.69,41600.0,39.6883,39.7394,39.6798,39.7394,41600.0
2014-12-04 15:00:00,46.69,46.69,46.51,46.55,65700.0,39.7394,39.7394,39.5862,39.6203,65700.0
2014-12-04 15:30:00,46.55,46.67,46.54,46.65,115400.0,39.6203,39.7224,39.6117,39.7054,115400.0
2014-12-05 09:30:00,46.99,47.12,46.76,46.99,46400.0,39.9948,40.1054,39.799,39.9948,46400.0
2014-12-05 10:00:00,47.0,47.22,46.87,47.17,54600.0,40.0033,40.1905,39.8926,40.148,54600.0
2014-12-05 10:30:00,47.17,47.34,47.1,47.1,28500.0,40.148,40.2926,40.0884,40.0884,28500.0
2014-12-05 11:00:00,47.1,47.11,46.91,47.03,30000.0,40.0884,40.0969,39.9267,40.0288,30000.0
2014-12-05 11:30:00,47.02,47.04,46.89,46.92,47300.0,40.0203,40.0373,39.9096,39.9352,47300.0
2014-12-05 12:00:00,46.9,47.08,46.85,47.04,16900.0,39.9182,40.0714,39.8756,40.0373,16900.0
2014-12-05 12:30:00,47.03,47.19,47.01,47.14,11600.0,40.0288,40.165,40.0118,40.1224,11600.0
2014-12-05 13:00:00,47.13,47.14,46.97,46.97,10600.0,40.1139,40.1224,39.9777,39.9777,10600.0
2014-12-05 13:30:00,46.97,47.05,46.95,47.05,16400.0,39.9777,40.0458,39.9607,40.0458,16400.0
2014-12-05 14:00:00,47.07,47.26,47.06,47.17,31500.0,40.0628,40.2246,40.0543,40.148,31500.0
2014-12-05 14:30:00,47.18,47.19,46.87,46.88,60000.0,40.1565,40.165,39.8926,39.9011,60000.0
2014-12-05 15:00:00,46.89,47.03,46.88,47.01,33000.0,39.9096,40.0288,39.9011,40.0118,33000.0
2014-12-05 15:30:00,47.01,47.03,46.71,46.84,150900.0,40.0118,40.0288,39.7564,39.8671,150900.0
2014-12-08 09:30:00,46.77,46.77,46.41,46.55,38500.0,39.8075,39.8075,39.5011,39.6203,38500.0
2014-12-08 10:00:00,46.58,46.88,46.58,46.77,24000.0,39.6458,39.9011,39.6458,39.8075,24000.0
2014-12-08 10:30:00,46.78,46.83,46.73,46.77,26700.0,39.816,39.8586,39.7735,39.8075,26700.0
2014-12-08 11:00:00,46.78,46.83,46.59,46.6,20000.0,39.816,39.8586,39.6543,39.6628,20000.0
2014-12-08 11:30:00,46.61,46.66,46.49,46.52,39200.0,39.6713,39.7139,39.5692,39.5947,39200.0
2014-12-08 12:00:00,46.51,46.65,46.37,46.41,22500.0,39.5862,39.7054,39.467,39.5011,22500.0
2014-12-08 12:30:00,46.37,46.45,46.32,46.39,22200.0,39.467,39.5351,39.4245,39.4841,22200.0
2014-12-08 13:00:00,46.39,46.42,46.29,46.32,24200.0,39.4841,39.5096,39.399,39.4245,24200.0
2014-12-08 13:30:00,46.3,46.34,46.25,46.29,50500.0,39.4075,39.4415,39.3649,39.399,50500.0
2014-12-08 14:00:00,46.28,46.3,46.24,46.26,108800.0,39.3904,39.4075,39.3564,39.3734,108800.0
2014-12-08 14:30:00,46.26,46.3,46.25,46.25,41800.0,39.3734,39.4075,39.3649,39.3649,41800.0
2014-12-08 15:00:00,46.25,46.26,45.83,45.84,52500.0,39.3649,39.3734,39.0074,39.0159,52500.0
2014-12-08 15:30:00,45.83,46.05,45.81,46.01,77500.0,39.0074,39.1947,38.9904,39.1606,77500.0
2014-12-09 09:30:00,45.14,45.72,45.01,45.56,42300.0,38.4202,38.9138,38.3095,38.7776,42300.0
2014-12-09 10:00:00,45.53,45.77,45.28,45.32,42500.0,38.7521,38.9564,38.5393,38.5734,42500.0
2014-12-09 10:30:00,45.34,45.6,45.33,45.52,23200.0,38.5904,38.8117,38.5819,38.7436,23200.0
2014-12-09 11:00:00,45.52,45.7,45.5,45.59,80100.0,38.7436,38.8968,38.7266,38.8032,80100.0
2014-12-09 11:30:00,45.61,45.72,45.51,45.59,26000.0,38.8202,38.9138,38.7351,38.8032,26000.0
2014-12-09 12:00:00,45.54,45.56,45.33,45.39,13400.0,38.7606,38.7776,38.5819,38.6329,13400.0
2014-12-09 12:30:00,45.41,45.68,45.36,45.68,12500.0,38.65,38.8798,38.6074,38.8798,12500.0
2014-12-09 13:00:00,45.68,45.87,45.63,45.83,10400.0,38.8798,39.0415,38.8372,39.0074,10400.0
2014-12-09 13:30:00,45.82,46.08,45.8,46.08,12700.0,38.9989,39.2202,38.9819,39.2202,12700.0
2014-12-09 14:00:00,46.08,46.21,46.06,46.16,30300.0,39.2202,39.3309,39.2032,39.2883,30300.0
2014-12-09 14:30:00,46.16,46.17,45.99,46.08,27500.0,39.2883,39.2968,39.1436,39.2202,27500.0
2014-12-09 15:00:00,46.06,46.3,46.06,46.24,41800.0,39.2032,39.4075,39.2032,39.3564,41800.0
2014-12-09 15:30:00,46.2,46.41,46.17,46.36,91800.0,39.3224,39.5011,39.2968,39.4585,91800.0
2014-12-10 09:30:00,46.27,46.27,45.44,45.48,24800.0,39.3819,39.3819,38.6755,38.7095,24800.0
2014-12-10 10:00:00,45.49,45.6,45.37,45.6,17200.0,38.7181,38.8117,38.6159,38.8117,17200.0
2014-12-10 10:30:00,45.61,45.65,45.34,45.65,14000.0,38.8202,38.8542,38.5904,38.8542,14000.0
2014-12-10 11:00:00,45.66,45.84,45.63,45.79,72800.0,38.8627,39.0159,38.8372,38.9734,72800.0
2014-12-10 11:30:00,45.76,45.96,45.7,45.8,29300.0,38.9479,39.1181,38.8968,38.9819,29300.0
2014-12-10 12:00:00,45.78,45.95,45.73,45.9,37100.0,38.9649,39.1096,38.9223,39.067,37100.0
2014-12-10 12:30:00,45.91,46.07,45.84,46.03,21000.0,39.0755,39.2117,39.0159,39.1777,21000.0
2014-12-10 13:00:00,46.04,46.08,45.85,45.85,14600.0,39.1862,39.2202,39.0245,39.0245,14600.0
2014-12-10 13:30:00,45.84,45.84,45.6,45.71,31000.0,39.0159,39.0159,38.8117,38.9053,31000.0
2014-12-10 14:00:00,45.65,45.66,45.52,45.58,21800.0,38.8542,38.8627,38.7436,38.7947,21800.0
2014-12-10 14:30:00,45.56,45.59,45.32,45.32,30100.0,38.7776,38.8032,38.5734,38.5734,30100.0
2014-12-10 15:00:00,45.32,45.45,45.24,45.4,29700.0,38.5734,38.684,38.5053,38.6415,29700.0
2014-12-10 15:30:00,45.4,45.43,45.24,45.29,98500.0,38.6415,38.667,38.5053,38.5478,98500.0
2014-12-11 09:30:00,45.62,46.0,45.47,45.96,29200.0,38.8287,39.1521,38.701,39.1181,29200.0
2014-12-11 10:00:00,45.97,46.02,45.77,46.01,33700.0,39.1266,39.1692,38.9564,39.1606,33700.0
2014-12-11 10:30:00,46.03,46.24,45.98,46.01,13600.0,39.1777,39.3564,39.1351,39.1606,13600.0
2014-12-11 11:00:00,46.04,46.14,45.96,45.96,19200.0,39.1862,39.2713,39.1181,39.1181,19200.0
2014-12-11 11:30:00,46.01,46.13,45.94,46.04,14200.0,39.1606,39.2628,39.1011,39.1862,14200.0
2014-12-11 12:00:00,46.0,46.05,45.93,45.98,9600.0,39.1521,39.1947,39.0926,39.1351,9600.0
2014-12-11 12:30:00,45.97,45.98,45.83,45.83,23400.0,39.1266,39.1351,39.0074,39.0074,23400.0
2014-12-11 13:00:00,45.83,45.89,45.74,45.74,17500.0,39.0074,39.0585,38.9308,38.9308,17500.0
2014-12-11 13:30:00,45.76,45.79,45.63,45.65,23600.0,38.9479,38.9734,38.8372,38.8542,23600.0
2014-12-11 14:00:00,45.62,45.72,45.41,45.41,25300.0,38.8287,38.9138,38.65,38.65,25300.0
2014-12-11 14:30:00,45.43,45.55,45.38,45.41,20900.0,38.667,38.7691,38.6244,38.65,20900.0
2014-12-11 15:00:00,45.39,45.6,45.38,45.56,29800.0,38.6329,38.8117,38.6244,38.7776,29800.0
2014-12-11 15:30:00,45.54,45.58,45.14,45.26,75700.0,38.7606,38.7947,38.4202,38.5223,75700.0
2014-12-12 09:30:00,44.63,44.75,44.36,44.68,41800.0,37.9861,38.0882,37.7563,38.0286,41800.0
2014-12-12 10:00:00,44.67,44.95,44.58,44.89,35400.0,38.0201,38.2584,37.9435,38.2074,35400.0
2014-12-12 10:30:00,44.94,45.01,44.89,44.98,42500.0,38.2499,38.3095,38.2074,38.284,42500.0
2014-12-12 11:00:00,44.98,45.22,44.93,45.16,33700.0,38.284,38.4882,38.2414,38.4372,33700.0
2014-12-12 11:30:00,45.17,45.31,45.09,45.13,31100.0,38.4457,38.5648,38.3776,38.4116,31100.0
2014-12-12 12:00:00,45.14,45.34,45.07,45.34,35000.0,38.4202,38.5904,38.3606,38.5904,35000.0
2014-12-12 12:30:00,45.36,45.6,45.3,45.56,56100.0,38.6074,38.8117,38.5563,38.7776,56100.0
2014-12-12 13:00:00,45.55,45.56,45.35,45.41,33800.0,38.7691,38.7776,38.5989,38.65,33800.0
2014-12-12 13:30:00,45.42,45.45,45.3,45.31,29500.0,38.6585,38.684,38.5563,38.5648,29500.0
2014-12-12 14:00:00,45.28,45.47,45.26,45.41,34900.0,38.5393,38.701,38.5223,38.65,34900.0
2014-12-12 14:30:00,45.4,45.53,45.37,45.53,33900.0,38.6415,38.7521,38.6159,38.7521,33900.0
2014-12-12 15:00:00,45.54,45.54,45.42,45.52,34300.0,38.7606,38.7606,38.6585,38.7436,34300.0
2014-12-12 15:30:00,45.49,45.52,45.33,45.35,166600.0,38.7181,38.7436,38.5819,38.5989,166600.0
2014-12-15 09:30:00,45.39,45.84,45.32,45.7,32200.0,38.6329,39.0159,38.5734,38.8968,32200.0
2014-12-15 10:00:00,45.62,45.7,45.31,45.37,26700.0,38.8287,38.8968,38.5648,38.6159,26700.0
2014-12-15 10:30:00,45.34,45.44,45.18,45.34,22300.0,38.5904,38.6755,38.4542,38.5904,22300.0
2014-12-15 11:00:00,45.38,45.41,45.26,45.34,45100.0,38.6244,38.65,38.5223,38.5904,45100.0
2014-12-15 11:30:00,45.31,45.45,45.16,45.16,31200.0,38.5648,38.684,38.4372,38.4372,31200.0
2014-12-15 12:00:00,45.17,45.63,45.14,45.63,17900.0,38.4457,38.8372,38.4202,38.8372,17900.0
2014-12-15 12:30:00,45.63,45.71,45.42,45.7,25000.0,38.8372,38.9053,38.6585,38.8968,25000.0
2014-12-15 13:00:00,45.71,45.78,45.61,45.69,41300.0,38.9053,38.9649,38.8202,38.8883,41300.0
2014-12-15 13:30:00,45.68,45.68,45.42,45.43,21500.0,38.8798,38.8798,38.6585,38.667,21500.0
2014-12-15 14:00:00,45.41,45.44,45.2,45.38,20100.0,38.65,38.6755,38.4712,38.6244,20100.0
2014-12-15 14:30:00,45.4,45.48,45.11,45.15,24700.0,38.6415,38.7095,38.3946,38.4287,24700.0
2014-12-15 15:00:00,45.13,45.28,45.1,45.14,21100.0,38.4116,38.5393,38.3861,38.4202,21100.0
2014-12-15 15:30:00,45.09,45.32,44.99,45.0,86800.0,38.3776,38.5734,38.2925,38.301,86800.0
2014-12-16 09:30:00,44.48,45.38,44.48,45.26,48000.0,37.8584,38.6244,37.8584,38.5223,48000.0
2014-12-16 10:00:00,45.25,45.37,45.08,45.3,51700.0,38.5138,38.6159,38.3691,38.5563,51700.0
2014-12-16 10:30:00,45.29,45.4,45.08,45.35,34400.0,38.5478,38.6415,38.3691,38.5989,34400.0
2014-12-16 11:00:00,45.29,45.81,45.18,45.8,20200.0,38.5478,38.9904,38.4542,38.9819,20200.0
2014-12-16 11:30:00,45.72,46.0,45.6,45.65,44900.0,38.9138,39.1521,38.8117,38.8542,44900.0
2014-12-16 12:00:00,45.66,45.72,45.42,45.48,23800.0,38.8627,38.9138,38.6585,38.7095,23800.0
2014-12-16 12:30:00,45.48,45.62,45.38,45.41,17100.0,38.7095,38.8287,38.6244,38.65,17100.0
2014-12-16 13:00:00,45.41,45.42,44.94,44.99,23900.0,38.65,38.6585,38.2499,38.2925,23900.0
2014-12-16 13:30:00,45.01,45.27,44.95,45.13,18000.0,38.3095,38.5308,38.2584,38.4116,18000.0
2014-12-16 14:00:00,45.12,45.25,45.0,45.11,13500.0,38.4031,38.5138,38.301,38.3946,13500.0
2014-12-16 14:30:00,45.12,45.17,44.88,44.98,27400.0,38.4031,38.4457,38.1989,38.284,27400.0
2014-12-16 15:00:00,44.97,44.99,44.68,44.77,53200.0,38.2755,38.2925,38.0286,38.1052,53200.0
2014-12-16 15:30:00,44.75,44.76,44.44,44.49,99400.0,38.0882,38.0967,37.8244,37.8669,99400.0
2014-12-17 09:30:00,44.53,44.77,44.24,44.76,44400.0,37.901,38.1052,37.6541,38.0967,44400.0
2014-12-17 10:00:00,44.75,45.05,44.58,44.64,106800.0,38.0882,38.3436,37.9435,37.9946,106800.0
2014-12-17 10:30:00,44.61,44.73,44.29,44.45,74400.0,37.9691,38.0712,37.6967,37.8329,74400.0
2014-12-17 11:00:00,44.48,44.81,44.48,44.75,17200.0,37.8584,38.1393,37.8584,38.0882,17200.0
2014-12-17 11:30:00,44.77,45.25,44.71,45.21,15000.0,38.1052,38.5138,38.0542,38.4797,15000.0
2014-12-17 12:00:00,45.12,45.12,44.83,44.83,7500.0,38.4031,38.4031,38.1563,38.1563,7500.0
2014-12-17 12:30:00,44.82,45.02,44.78,45.0,15700.0,38.1478,38.318,38.1137,38.301,15700.0
2014-12-17 13:00:00,44.98,45.25,44.98,45.25,14400.0,38.284,38.5138,38.284,38.5138,14400.0
2014-12-17 13:30:00,45.23,45.23,44.93,45.02,12400.0,38.4968,38.4968,38.2414,38.318,12400.0
2014-12-17 14:00:00,45.04,45.41,44.99,45.28,21900.0,38.335,38.65,38.2925,38.5393,21900.0
2014-12-17 14:30:00,45.31,45.38,45.01,45.07,29600.0,38.5648,38.6244,38.3095,38.3606,29600.0
2014-12-17 15:00:00,45.06,45.4,44.87,45.37,41500.0,38.3521,38.6415,38.1903,38.6159,41500.0
2014-12-17 15:30:00,45.35,45.56,45.32,45.51,68800.0,38.5989,38.7776,38.5734,38.7351,68800.0
2014-12-18 09:30:00,46.39,46.45,45.87,46.2,39900.0,39.4841,39.5351,39.0415,39.3224,39900.0
2014-12-18 10:00:00,46.2,46.31,46.01,46.29,38500.0,39.3224,39.416,39.1606,39.399,38500.0
2014-12-18 10:30:00,46.28,46.3,46.01,46.03,26600.0,39.3904,39.4075,39.1606,39.1777,26600.0
2014-12-18 11:00:00,46.01,46.08,45.83,46.02,20700.0,39.1606,39.2202,39.0074,39.1692,20700.0
2014-12-18 11:30:00,46.02,46.26,46.02,46.16,19100.0,39.1692,39.3734,39.1692,39.2883,19100.0
2014-12-18 12:00:00,46.16,46.44,46.09,46.39,18600.0,39.2883,39.5266,39.2287,39.4841,18600.0
2014-12-18 12:30:00,46.39,46.44,46.33,46.44,14900.0,39.4841,39.5266,39.433,39.5266,14900.0
2014-12-18 13:00:00,46.41,46.48,46.34,46.45,17000.0,39.5011,39.5607,39.4415,39.5351,17000.0
2014-12-18 13:30:00,46.45,46.55,46.44,46.54,13100.0,39.5351,39.6203,39.5266,39.6117,13100.0
2014-12-18 14:00:00,46.52,46.54,46.29,46.29,18000.0,39.5947,39.6117,39.399,39.399,18000.0
2014-12-18 14:30:00,46.28,46.46,46.27,46.44,21300.0,39.3904,39.5437,39.3819,39.5266,21300.0
2014-12-18 15:00:00,46.45,46.67,46.44,46.6,31300.0,39.5351,39.7224,39.5266,39.6628,31300.0
2014-12-18 15:30:00,46.6,46.79,46.56,46.79,84600.0,39.6628,39.8245,39.6288,39.8245,84600.0
2014-12-19 09:30:00,46.78,47.17,46.54,47.17,89300.0,39.816,40.148,39.6117,40.148,89300.0
2014-12-19 10:00:00,47.13,47.13,46.76,46.81,19500.0,40.1139,40.1139,39.799,39.8415,19500.0
2014-12-19 10:30:00,46.8,46.9,46.68,46.82,21400.0,39.833,39.9182,39.7309,39.8501,21400.0
2014-12-19 11:00:00,46.8,46.9,46.75,46.84,17600.0,39.833,39.9182,39.7905,39.8671,17600.0
2014-12-19 11:30:00,46.82,47.06,46.82,47.02,25300.0,39.8501,40.0543,39.8501,40.0203,25300.0
2014-12-19 12:00:00,47.0,47.12,46.95,46.96,12600.0,40.0033,40.1054,39.9607,39.9692,12600.0
2014-12-19 12:30:00,46.95,47.06,46.94,47.05,13200.0,39.9607,40.0543,39.9522,40.0458,13200.0
2014-12-19 13:00:00,47.03,47.08,47.01,47.05,13000.0,40.0288,40.0714,40.0118,40.0458,13000.0
2014-12-19 13:30:00,47.06,47.13,47.05,47.13,14900.0,40.0543,40.1139,40.0458,40.1139,14900.0
2014-12-19 14:00:00,47.15,47.23,47.13,47.2,14800.0,40.1309,40.199,40.1139,40.1735,14800.0
2014-12-19 14:30:00,47.21,47.36,47.2,47.29,16900.0,40.182,40.3097,40.1735,40.2501,16900.0
2014-12-19 15:00:00,47.29,47.32,47.17,47.32,28500.0,40.2501,40.2756,40.148,40.2756,28500.0
2014-12-19 15:30:00,47.34,47.46,47.11,47.22,154300.0,40.2926,40.3948,40.0969,40.1905,154300.0
2014-12-22 09:30:00,47.47,47.63,47.3,47.6,19600.0,40.4033,40.5395,40.2586,40.5139,19600.0
2014-12-22 10:00:00,47.6,47.78,47.44,47.68,26200.0,40.5139,40.6671,40.3778,40.582,26200.0
2014-12-22 10:30:00,47.73,47.85,47.71,47.82,26000.0,40.6246,40.7267,40.6076,40.7012,26000.0
2014-12-22 11:00:00,47.82,47.82,47.68,47.72,22300.0,40.7012,40.7012,40.582,40.6161,22300.0
2014-12-22 11:30:00,47.69,47.81,47.61,47.74,36100.0,40.5905,40.6927,40.5225,40.6331,36100.0
2014-12-22 12:00:00,47.74,47.77,47.66,47.71,25400.0,40.6331,40.6586,40.565,40.6076,25400.0
2014-12-22 12:30:00,47.73,47.73,47.65,47.7,9700.0,40.6246,40.6246,40.5565,40.5991,9700.0
2014-12-22 13:00:00,47.71,47.82,47.7,47.73,16000.0,40.6076,40.7012,40.5991,40.6246,16000.0
2014-12-22 13:30:00,47.71,47.73,47.7,47.7,22500.0,40.6076,40.6246,40.5991,40.5991,22500.0
2014-12-22 14:00:00,47.72,47.79,47.69,47.76,17700.0,40.6161,40.6757,40.5905,40.6501,17700.0
2014-12-22 14:30:00,47.76,47.89,47.76,47.86,25200.0,40.6501,40.7608,40.6501,40.7352,25200.0
2014-12-22 15:00:00,47.86,48.12,47.85,48.0,98800.0,40.7352,40.9565,40.7267,40.8544,98800.0
2014-12-22 15:30:00,47.99,48.0,47.78,47.89,91800.0,40.8459,40.8544,40.6671,40.7608,91800.0
2014-12-23 09:30:00,48.26,48.73,47.95,48.66,17500.0,41.0757,41.4757,40.8118,41.4161,17500.0
2014-12-23 10:00:00,48.65,49.04,48.64,48.88,34000.0,41.4076,41.7396,41.3991,41.6034,34000.0
2014-12-23 10:30:00,48.88,48.95,48.43,48.57,25900.0,41.6034,41.663,41.2204,41.3395,25900.0
2014-12-23 11:00:00,48.6,48.74,48.56,48.71,13300.0,41.3651,41.4842,41.331,41.4587,13300.0
2014-12-23 11:30:00,48.69,48.73,48.54,48.63,17700.0,41.4417,41.4757,41.314,41.3906,17700.0
2014-12-23 12:00:00,48.61,48.81,48.59,48.74,20100.0,41.3736,41.5438,41.3566,41.4842,20100.0
2014-12-23 12:30:00,48.71,48.78,48.6,48.61,7800.0,41.4587,41.5183,41.3651,41.3736,7800.0
2014-12-23 13:00:00,48.61,48.61,48.51,48.54,13100.0,41.3736,41.3736,41.2885,41.314,13100.0
2014-12-23 13:30:00,48.53,48.56,48.45,48.45,10700.0,41.3055,41.331,41.2374,41.2374,10700.0
2014-12-23 14:00:00,48.46,48.51,48.42,48.48,10000.0,41.2459,41.2885,41.2119,41.2629,10000.0
2014-12-23 14:30:00,48.48,48.63,48.46,48.58,35600.0,41.2629,41.3906,41.2459,41.3481,35600.0
2014-12-23 15:00:00,48.57,48.58,48.41,48.44,25200.0,41.3395,41.3481,41.2034,41.2289,25200.0
2014-12-23 15:30:00,48.44,48.69,48.42,48.64,140900.0,41.2289,41.4417,41.2119,41.3991,140900.0
2014-12-24 09:30:00,48.61,48.81,48.41,48.71,11100.0,41.3736,41.5438,41.2034,41.4587,11100.0
2014-12-24 10:00:00,48.66,48.77,48.38,48.59,22700.0,41.4161,41.5098,41.1778,41.3566,22700.0
2014-12-24 10:30:00,48.55,48.58,48.39,48.39,15100.0,41.3225,41.3481,41.1863,41.1863,15100.0
2014-12-24 11:00:00,48.39,48.49,48.37,48.44,10100.0,41.1863,41.2715,41.1693,41.2289,10100.0
2014-12-24 11:30:00,48.42,48.49,48.4,48.4,29100.0,41.2119,41.2715,41.1949,41.1949,29100.0
2014-12-24 12:00:00,48.43,48.49,48.38,48.44,17100.0,41.2204,41.2715,41.1778,41.2289,17100.0
2014-12-24 12:30:00,48.42,48.63,48.4,48.52,29200.0,41.2119,41.3906,41.1949,41.297,29200.0
2014-12-26 09:30:00,48.75,48.86,48.62,48.68,11200.0,41.4927,41.5864,41.3821,41.4332,11200.0
2014-12-26 10:00:00,48.71,48.96,48.67,48.93,18300.0,41.4587,41.6715,41.4247,41.646,18300.0
2014-12-26 10:30:00,48.93,48.96,48.7,48.7,16500.0,41.646,41.6715,41.4502,41.4502,16500.0
2014-12-26 11:00:00,48.69,48.7,48.61,48.62,10600.0,41.4417,41.4502,41.3736,41.3821,10600.0
2014-12-26 11:30:00,48.63,48.66,48.54,48.55,6600.0,41.3906,41.4161,41.314,41.3225,6600.0
2014-12-26 12:00:00,48.55,48.68,48.52,48.63,8500.0,41.3225,41.4332,41.297,41.3906,8500.0
2014-12-26 12:30:00,48.61,48.65,48.59,48.61,4200.0,41.3736,41.4076,41.3566,41.3736,4200.0
2014-12-26 13:00:00,48.6,48.6,48.51,48.51,5200.0,41.3651,41.3651,41.2885,41.2885,5200.0
2014-12-26 13:30:00,48.51,48.56,48.5,48.56,5200.0,41.2885,41.331,41.28,41.331,5200.0
2014-12-26 14:00:00,48.57,48.63,48.56,48.63,6500.0,41.3395,41.3906,41.331,41.3906,6500.0
2014-12-26 14:30:00,48.64,48.7,48.63,48.7,13400.0,41.3991,41.4502,41.3906,41.4502,13400.0
2014-12-26 15:00:00,48.7,48.75,48.66,48.74,17200.0,41.4502,41.4927,41.4161,41.4842,17200.0
2014-12-26 15:30:00,48.74,48.78,48.58,48.67,53100.0,41.4842,41.5183,41.3481,41.4247,53100.0
2014-12-29 09:30:00,48.59,49.14,48.37,49.08,21300.0,41.3566,41.8247,41.1693,41.7736,21300.0
2014-12-29 10:00:00,49.06,49.39,49.04,49.36,19900.0,41.7566,42.0375,41.7396,42.0119,19900.0
2014-12-29 10:30:00,49.34,49.4,49.26,49.39,23300.0,41.9949,42.046,41.9268,42.0375,23300.0
2014-12-29 11:00:00,49.37,49.5,49.29,49.46,14700.0,42.0204,42.1311,41.9524,42.0971,14700.0
2014-12-29 11:30:00,49.46,49.46,49.21,49.22,5500.0,42.0971,42.0971,41.8843,41.8928,5500.0
2014-12-29 12:00:00,49.24,49.29,49.17,49.18,10300.0,41.9098,41.9524,41.8502,41.8587,10300.0
2014-12-29 12:30:00,49.2,49.2,49.03,49.05,35600.0,41.8758,41.8758,41.7311,41.7481,35600.0
2014-12-29 13:00:00,49.03,49.25,49.02,49.23,8000.0,41.7311,41.9183,41.7226,41.9013,8000.0
2014-12-29 13:30:00,49.21,49.23,49.17,49.22,7600.0,41.8843,41.9013,41.8502,41.8928,7600.0
2014-12-29 14:00:00,49.21,49.24,49.12,49.23,8500.0,41.8843,41.9098,41.8077,41.9013,8500.0
2014-12-29 14:30:00,49.25,49.38,49.21,49.3,13000.0,41.9183,42.029,41.8843,41.9609,13000.0
2014-12-29 15:00:00,49.3,49.45,49.3,49.34,51100.0,41.9609,42.0885,41.9609,41.9949,51100.0
2014-12-29 15:30:00,49.35,49.36,49.25,49.29,58900.0,42.0034,42.0119,41.9183,41.9524,58900.0
2014-12-30 09:30:00,49.15,49.4,48.88,48.94,22100.0,41.8332,42.046,41.6034,41.6545,22100.0
2014-12-30 10:00:00,48.88,48.94,48.59,48.68,44400.0,41.6034,41.6545,41.3566,41.4332,44400.0
2014-12-30 10:30:00,48.68,48.95,48.64,48.92,32600.0,41.4332,41.663,41.3991,41.6374,32600.0
2014-12-30 11:00:00,48.91,48.94,48.84,48.87,14200.0,41.6289,41.6545,41.5693,41.5949,14200.0
2014-12-30 11:30:00,48.84,48.93,48.81,48.86,10900.0,41.5693,41.646,41.5438,41.5864,10900.0
2014-12-30 12:00:00,48.87,48.98,48.86,48.97,11800.0,41.5949,41.6885,41.5864,41.68,11800.0
2014-12-30 12:30:00,48.96,49.04,48.93,49.01,11700.0,41.6715,41.7396,41.646,41.714,11700.0
2014-12-30 13:00:00,49.0,49.04,48.95,48.99,8600.0,41.7055,41.7396,41.663,41.697,8600.0
2014-12-30 13:30:00,48.99,49.01,48.91,48.99,10600.0,41.697,41.714,41.6289,41.697,10600.0
2014-12-30 14:00:00,48.96,49.07,48.93,49.01,13500.0,41.6715,41.7651,41.646,41.714,13500.0
2014-12-30 14:30:00,49.02,49.16,49.0,49.16,24500.0,41.7226,41.8417,41.7055,41.8417,24500.0
2014-12-30 15:00:00,49.16,49.21,49.08,49.2,16000.0,41.8417,41.8843,41.7736,41.8758,16000.0
2014-12-30 15:30:00,49.18,49.23,49.08,49.09,68800.0,41.8587,41.9013,41.7736,41.7821,68800.0
2014-12-31 09:30:00,49.1,49.13,48.67,49.08,28100.0,41.7906,41.8162,41.4247,41.7736,28100.0
2014-12-31 10:00:00,49.09,49.22,48.92,49.04,24100.0,41.7821,41.8928,41.6374,41.7396,24100.0
2014-12-31 10:30:00,49.05,49.24,49.05,49.18,12000.0,41.7481,41.9098,41.7481,41.8587,12000.0
2014-12-31 11:00:00,49.17,49.32,49.07,49.32,48100.0,41.8502,41.9779,41.7651,41.9779,48100.0
2014-12-31 11:30:00,49.33,49.44,49.28,49.44,30800.0,41.9864,42.08,41.9438,42.08,30800.0
2014-12-31 12:00:00,49.41,49.41,49.2,49.29,17100.0,42.0545,42.0545,41.8758,41.9524,17100.0
2014-12-31 12:30:00,49.22,49.33,49.17,49.33,11000.0,41.8928,41.9864,41.8502,41.9864,11000.0
2014-12-31 13:00:00,49.33,49.44,49.3,49.36,15500.0,41.9864,42.08,41.9609,42.0119,15500.0
2014-12-31 13:30:00,49.38,49.41,49.12,49.13,13700.0,42.029,42.0545,41.8077,41.8162,13700.0
2014-12-31 14:00:00,49.15,49.21,49.03,49.09,8300.0,41.8332,41.8843,41.7311,41.7821,8300.0
2014-12-31 14:30:00,49.08,49.13,48.87,49.0,24100.0,41.7736,41.8162,41.5949,41.7055,24100.0
2014-12-31 15:00:00,48.99,49.02,48.94,48.96,14500.0,41.697,41.7226,41.6545,41.6715,14500.0
2014-12-31 15:30:00,48.96,48.98,48.56,48.66,141300.0,41.6715,41.6885,41.331,41.4161,141300.0
2015-01-02 09:30:00,49.05,49.06,48.56,48.84,22300.0,41.7481,41.7566,41.331,41.5693,22300.0
2015-01-02 10:00:00,48.9,48.9,48.2,48.26,39500.0,41.6204,41.6204,41.0246,41.0757,39500.0
2015-01-02 10:30:00,48.24,48.24,47.64,47.83,35600.0,41.0587,41.0587,40.548,40.7097,35600.0
2015-01-02 11:00:00,47.84,47.84,47.6,47.78,24700.0,40.7182,40.7182,40.5139,40.6671,24700.0
2015-01-02 11:30:00,47.78,47.82,47.64,47.82,25900.0,40.6671,40.7012,40.548,40.7012,25900.0
2015-01-02 12:00:00,47.81,48.0,47.81,47.9,21200.0,40.6927,40.8544,40.6927,40.7693,21200.0
2015-01-02 12:30:00,47.88,47.94,47.74,47.74,17800.0,40.7523,40.8033,40.6331,40.6331,17800.0
2015-01-02 13:00:00,47.74,47.88,47.66,47.66,19200.0,40.6331,40.7523,40.565,40.565,19200.0
2015-01-02 13:30:00,47.66,47.8,47.57,47.74,29700.0,40.565,40.6842,40.4884,40.6331,29700.0
2015-01-02 14:00:00,47.77,48.2,47.76,48.19,26000.0,40.6586,41.0246,40.6501,41.0161,26000.0
2015-01-02 14:30:00,48.19,48.37,48.15,48.27,24300.0,41.0161,41.1693,40.9821,41.0842,24300.0
2015-01-02 15:00:00,48.27,48.3,48.07,48.21,37000.0,41.0842,41.1097,40.914,41.0331,37000.0
2015-01-02 15:30:00,48.21,48.51,48.16,48.32,80000.0,41.0331,41.2885,40.9906,41.1268,80000.0
2015-01-05 09:30:00,47.9,47.92,47.03,47.35,48700.0,40.7693,40.7863,40.0288,40.3012,48700.0
2015-01-05 10:00:00,47.38,47.45,46.83,46.99,29800.0,40.3267,40.3863,39.8586,39.9948,29800.0
2015-01-05 10:30:00,47.02,47.22,46.97,47.07,40200.0,40.0203,40.1905,39.9777,40.0628,40200.0
2015-01-05 11:00:00,47.04,47.04,46.78,46.78,39300.0,40.0373,40.0373,39.816,39.816,39300.0
2015-01-05 11:30:00,46.79,47.15,46.73,47.04,23000.0,39.8245,40.1309,39.7735,40.0373,23000.0
2015-01-05 12:00:00,47.08,47.11,46.91,46.99,28200.0,40.0714,40.0969,39.9267,39.9948,28200.0
2015-01-05 12:30:00,46.95,47.12,46.85,47.03,34400.0,39.9607,40.1054,39.8756,40.0288,34400.0
2015-01-05 13:00:00,47.03,47.17,46.88,46.95,38700.0,40.0288,40.148,39.9011,39.9607,38700.0
2015-01-05 13:30:00,46.95,47.11,46.88,47.02,21600.0,39.9607,40.0969,39.9011,40.0203,21600.0
2015-01-05 14:00:00,46.99,47.01,46.75,46.78,24800.0,39.9948,40.0118,39.7905,39.816,24800.0
2015-01-05 14:30:00,46.79,46.85,46.64,46.65,29700.0,39.8245,39.8756,39.6969,39.7054,29700.0
2015-01-05 15:00:00,46.64,46.82,46.59,46.82,45300.0,39.6969,39.8501,39.6543,39.8501,45300.0
2015-01-05 15:30:00,46.83,46.91,46.72,46.82,112600.0,39.8586,39.9267,39.7649,39.8501,112600.0
2015-01-06 09:30:00,46.84,47.12,46.7,46.77,46400.0,39.8671,40.1054,39.7479,39.8075,46400.0
2015-01-06 10:00:00,46.76,46.86,46.61,46.72,78300.0,39.799,39.8841,39.6713,39.7649,78300.0
2015-01-06 10:30:00,46.72,46.73,46.36,46.36,23100.0,39.7649,39.7735,39.4585,39.4585,23100.0
2015-01-06 11:00:00,46.38,46.4,45.89,45.95,44500.0,39.4756,39.4926,39.0585,39.1096,44500.0
2015-01-06 11:30:00,45.93,46.06,45.64,45.72,52500.0,39.0926,39.2032,38.8457,38.9138,52500.0
2015-01-06 12:00:00,45.67,45.67,45.34,45.4,69300.0,38.8713,38.8713,38.5904,38.6415,69300.0
2015-01-06 12:30:00,45.4,45.8,45.34,45.77,35600.0,38.6415,38.9819,38.5904,38.9564,35600.0
2015-01-06 13:00:00,45.77,45.81,45.44,45.64,42800.0,38.9564,38.9904,38.6755,38.8457,42800.0
2015-01-06 13:30:00,45.57,45.62,45.39,45.59,23200.0,38.7861,38.8287,38.6329,38.8032,23200.0
2015-01-06 14:00:00,45.59,45.69,45.46,45.64,33100.0,38.8032,38.8883,38.6925,38.8457,33100.0
2015-01-06 14:30:00,45.66,46.11,45.66,45.98,62700.0,38.8627,39.2458,38.8627,39.1351,62700.0
2015-01-06 15:00:00,45.97,46.05,45.91,45.99,51200.0,39.1266,39.1947,39.0755,39.1436,51200.0
2015-01-06 15:30:00,46.0,46.0,45.56,45.65,162900.0,39.1521,39.1521,38.7776,38.8542,162900.0
2015-01-07 09:30:00,46.0,46.24,45.55,45.7,19500.0,39.1521,39.3564,38.7691,38.8968,19500.0
2015-01-07 10:00:00,45.73,45.97,45.58,45.62,46700.0,38.9223,39.1266,38.7947,38.8287,46700.0
2015-01-07 10:30:00,45.6,45.63,45.42,45.57,13700.0,38.8117,38.8372,38.6585,38.7861,13700.0
2015-01-07 11:00:00,45.6,45.65,45.48,45.63,11300.0,38.8117,38.8542,38.7095,38.8372,11300.0
2015-01-07 11:30:00,45.68,45.91,45.68,45.85,16100.0,38.8798,39.0755,38.8798,39.0245,16100.0
2015-01-07 12:00:00,45.9,46.1,45.88,46.03,13100.0,39.067,39.2372,39.05,39.1777,13100.0
2015-01-07 12:30:00,46.05,46.05,45.86,45.87,19100.0,39.1947,39.1947,39.033,39.0415,19100.0
2015-01-07 13:00:00,45.89,45.95,45.81,45.87,13300.0,39.0585,39.1096,38.9904,39.0415,13300.0
2015-01-07 13:30:00,45.9,45.98,45.89,45.98,16500.0,39.067,39.1351,39.0585,39.1351,16500.0
2015-01-07 14:00:00,45.97,46.13,45.84,46.1,27300.0,39.1266,39.2628,39.0159,39.2372,27300.0
2015-01-07 14:30:00,46.07,46.22,45.95,45.95,27000.0,39.2117,39.3394,39.1096,39.1096,27000.0
2015-01-07 15:00:00,45.97,46.15,45.96,46.14,58500.0,39.1266,39.2798,39.1181,39.2713,58500.0
2015-01-07 15:30:00,46.12,46.19,45.97,46.18,73700.0,39.2543,39.3138,39.1266,39.3053,73700.0
2015-01-08 09:30:00,45.25,45.58,45.13,45.45,96900.0,38.5138,38.7947,38.4116,38.684,96900.0
2015-01-08 10:00:00,45.45,45.71,45.37,45.58,67700.0,38.684,38.9053,38.6159,38.7947,67700.0
2015-01-08 10:30:00,45.55,45.83,45.55,45.7,102300.0,38.7691,39.0074,38.7691,38.8968,102300.0
2015-01-08 11:00:00,45.71,45.73,45.54,45.59,152200.0,38.9053,38.9223,38.7606,38.8032,152200.0
2015-01-08 11:30:00,45.57,45.65,45.51,45.53,56700.0,38.7861,38.8542,38.7351,38.7521,56700.0
2015-01-08 12:00:00,45.52,45.52,45.05,45.19,59300.0,38.7436,38.7436,38.3436,38.4627,59300.0
2015-01-08 12:30:00,45.18,45.18,44.76,44.79,50500.0,38.4542,38.4542,38.0967,38.1223,50500.0
2015-01-08 13:00:00,44.78,44.79,44.62,44.65,42600.0,38.1137,38.1223,37.9776,38.0031,42600.0
2015-01-08 13:30:00,44.67,44.71,44.09,44.19,168300.0,38.0201,38.0542,37.5265,37.6116,168300.0
2015-01-08 14:00:00,44.19,44.3,44.03,44.12,128400.0,37.6116,37.7052,37.4754,37.552,128400.0
2015-01-08 14:30:00,44.13,44.14,43.46,43.7,164700.0,37.5605,37.569,36.9903,37.1945,164700.0
2015-01-08 15:00:00,43.72,43.95,43.39,43.72,222000.0,37.2115,37.4073,36.9307,37.2115,222000.0
2015-01-08 15:30:00,43.73,43.92,43.43,43.8,309800.0,37.2201,37.3818,36.9647,37.2796,309800.0
2015-01-09 09:30:00,43.82,43.82,43.16,43.29,44500.0,37.2967,37.2967,36.7349,36.8456,44500.0
2015-01-09 10:00:00,43.25,43.64,43.23,43.54,33900.0,36.8115,37.1435,36.7945,37.0583,33900.0
2015-01-09 10:30:00,43.53,43.53,43.25,43.43,18800.0,37.0498,37.0498,36.8115,36.9647,18800.0
2015-01-09 11:00:00,43.42,43.48,43.25,43.36,47600.0,36.9562,37.0073,36.8115,36.9051,47600.0
2015-01-09 11:30:00,43.33,43.42,43.31,43.39,25200.0,36.8796,36.9562,36.8626,36.9307,25200.0
2015-01-09 12:00:00,43.41,43.5,43.28,43.3,13800.0,36.9477,37.0243,36.837,36.8541,13800.0
2015-01-09 12:30:00,43.3,43.34,43.17,43.17,20100.0,36.8541,36.8881,36.7434,36.7434,20100.0
2015-01-09 13:00:00,43.17,43.35,43.12,43.17,18900.0,36.7434,36.8966,36.7009,36.7434,18900.0
2015-01-09 13:30:00,43.19,43.24,43.08,43.14,15100.0,36.7604,36.803,36.6668,36.7179,15100.0
2015-01-09 14:00:00,43.12,43.17,43.08,43.15,20800.0,36.7009,36.7434,36.6668,36.7264,20800.0
2015-01-09 14:30:00,43.14,43.17,42.98,43.04,33400.0,36.7179,36.7434,36.5817,36.6328,33400.0
2015-01-09 15:00:00,43.03,43.28,42.97,43.17,37400.0,36.6243,36.837,36.5732,36.7434,37400.0
2015-01-09 15:30:00,43.17,43.18,42.96,43.0,102700.0,36.7434,36.7519,36.5647,36.5987,102700.0
2015-01-12 09:30:00,43.05,43.27,42.17,42.41,54900.0,36.6413,36.8285,35.8923,36.0966,54900.0
2015-01-12 10:00:00,42.38,42.51,42.22,42.51,45400.0,36.071,36.1817,35.9348,36.1817,45400.0
2015-01-12 10:30:00,42.51,43.07,42.47,43.07,47500.0,36.1817,36.6583,36.1476,36.6583,47500.0
2015-01-12 11:00:00,43.08,43.18,43.07,43.09,46300.0,36.6668,36.7519,36.6583,36.6753,46300.0
2015-01-12 11:30:00,43.09,43.17,42.93,42.93,19100.0,36.6753,36.7434,36.5392,36.5392,19100.0
2015-01-12 12:00:00,42.91,43.05,42.86,43.0,31400.0,36.5221,36.6413,36.4796,36.5987,31400.0
2015-01-12 12:30:00,42.99,43.09,42.89,42.92,70000.0,36.5902,36.6753,36.5051,36.5306,70000.0
2015-01-12 13:00:00,42.94,43.0,42.79,42.79,15700.0,36.5477,36.5987,36.42,36.42,15700.0
2015-01-12 13:30:00,42.77,42.89,42.74,42.83,17400.0,36.403,36.5051,36.3774,36.454,17400.0
2015-01-12 14:00:00,42.83,42.89,42.81,42.84,17600.0,36.454,36.5051,36.437,36.4625,17600.0
2015-01-12 14:30:00,42.84,42.87,42.65,42.67,39600.0,36.4625,36.4881,36.3008,36.3179,39600.0
2015-01-12 15:00:00,42.67,42.73,42.57,42.67,43700.0,36.3179,36.3689,36.2327,36.3179,43700.0
2015-01-12 15:30:00,42.68,42.73,42.57,42.68,105900.0,36.3264,36.3689,36.2327,36.3264,105900.0
2015-01-13 09:30:00,42.94,43.13,42.68,43.09,38700.0,36.5477,36.7094,36.3264,36.6753,38700.0
2015-01-13 10:00:00,43.15,43.29,43.02,43.1,27000.0,36.7264,36.8456,36.6158,36.6838,27000.0
2015-01-13 10:30:00,43.06,43.24,42.75,42.79,39100.0,36.6498,36.803,36.3859,36.42,39100.0
2015-01-13 11:00:00,42.79,42.85,42.6,42.63,19400.0,36.42,36.4711,36.2583,36.2838,19400.0
2015-01-13 11:30:00,42.63,42.63,42.36,42.41,25800.0,36.2838,36.2838,36.054,36.0966,25800.0
2015-01-13 12:00:00,42.4,42.46,42.12,42.17,20700.0,36.0881,36.1391,35.8497,35.8923,20700.0
2015-01-13 12:30:00,42.16,42.25,42.0,42.23,13200.0,35.8838,35.9604,35.7476,35.9434,13200.0
2015-01-13 13:00:00,42.26,42.26,41.94,42.04,30600.0,35.9689,35.9689,35.6965,35.7816,30600.0
2015-01-13 13:30:00,41.99,41.99,41.68,41.75,35200.0,35.7391,35.7391,35.4752,35.5348,35200.0
2015-01-13 14:00:00,41.78,41.78,41.49,41.71,27600.0,35.5603,35.5603,35.3135,35.5008,27600.0
2015-01-13 14:30:00,41.71,41.95,41.71,41.79,31100.0,35.5008,35.705,35.5008,35.5689,31100.0
2015-01-13 15:00:00,41.77,41.82,41.59,41.68,45800.0,35.5518,35.5944,35.3986,35.4752,45800.0
2015-01-13 15:30:00,41.68,42.12,41.67,42.1,117800.0,35.4752,35.8497,35.4667,35.8327,117800.0
2015-01-14 09:30:00,41.33,41.51,41.02,41.27,47200.0,35.1773,35.3305,34.9135,35.1263,47200.0
2015-01-14 10:00:00,41.31,41.61,41.31,41.57,28300.0,35.1603,35.4157,35.1603,35.3816,28300.0
2015-01-14 10:30:00,41.55,41.55,41.22,41.28,26000.0,35.3646,35.3646,35.0837,35.1348,26000.0
2015-01-14 11:00:00,41.28,41.3,40.97,40.98,34100.0,35.1348,35.1518,34.8709,34.8794,34100.0
2015-01-14 11:30:00,41.02,41.1,40.89,41.01,47800.0,34.9135,34.9816,34.8028,34.905,47800.0
2015-01-14 12:00:00,41.02,41.07,40.84,40.94,59500.0,34.9135,34.956,34.7603,34.8454,59500.0
2015-01-14 12:30:00,40.97,41.06,40.91,41.03,25100.0,34.8709,34.9475,34.8199,34.922,25100.0
2015-01-14 13:00:00,41.01,41.02,40.75,40.79,35800.0,34.905,34.9135,34.6837,34.7177,35800.0
2015-01-14 13:30:00,40.77,40.77,40.46,40.57,43600.0,34.7007,34.7007,34.4369,34.5305,43600.0
2015-01-14 14:00:00,40.59,40.79,40.54,40.79,112600.0,34.5475,34.7177,34.5049,34.7177,112600.0
2015-01-14 14:30:00,40.8,40.98,40.75,40.76,112700.0,34.7262,34.8794,34.6837,34.6922,112700.0
2015-01-14 15:00:00,40.76,40.9,40.65,40.8,115800.0,34.6922,34.8114,34.5986,34.7262,115800.0
2015-01-14 15:30:00,40.79,40.9,40.6,40.63,360100.0,34.7177,34.8114,34.556,34.5815,360100.0
2015-01-15 09:30:00,40.89,40.95,40.13,40.34,58500.0,34.8028,34.8539,34.156,34.3347,58500.0
2015-01-15 10:00:00,40.39,40.56,40.1,40.52,64300.0,34.3773,34.522,34.1304,34.4879,64300.0
2015-01-15 10:30:00,40.5,40.59,40.27,40.27,64900.0,34.4709,34.5475,34.2751,34.2751,64900.0
2015-01-15 11:00:00,40.27,40.35,40.0,40.03,52300.0,34.2751,34.3432,34.0453,34.0709,52300.0
2015-01-15 11:30:00,40.05,40.23,39.93,39.94,46500.0,34.0879,34.2411,33.9858,33.9943,46500.0
2015-01-15 12:00:00,39.95,40.02,39.88,39.93,39400.0,34.0028,34.0624,33.9432,33.9858,39400.0
2015-01-15 12:30:00,39.9,39.92,39.75,39.88,49500.0,33.9602,33.9772,33.8325,33.9432,49500.0
2015-01-15 13:00:00,39.89,40.11,39.84,39.84,62000.0,33.9517,34.139,33.9091,33.9091,62000.0
2015-01-15 13:30:00,39.84,39.92,39.65,39.88,67300.0,33.9091,33.9772,33.7474,33.9432,67300.0
2015-01-15 14:00:00,39.89,39.91,39.63,39.66,96500.0,33.9517,33.9687,33.7304,33.7559,96500.0
2015-01-15 14:30:00,39.64,39.74,39.45,39.48,130900.0,33.7389,33.824,33.5772,33.6027,130900.0
2015-01-15 15:00:00,39.48,39.55,39.35,39.39,71300.0,33.6027,33.6623,33.4921,33.5261,71300.0
2015-01-15 15:30:00,39.38,39.42,39.18,39.23,169800.0,33.5176,33.5517,33.3474,33.39,169800.0
2015-01-16 09:30:00,38.87,39.22,38.79,38.79,60800.0,33.0836,33.3814,33.0155,33.0155,60800.0
2015-01-16 10:00:00,38.79,39.0,38.65,38.99,43800.0,33.0155,33.1942,32.8963,33.1857,43800.0
2015-01-16 10:30:00,38.99,39.07,38.92,39.02,40800.0,33.1857,33.2538,33.1261,33.2112,40800.0
2015-01-16 11:00:00,39.01,39.02,38.65,38.65,43400.0,33.2027,33.2112,32.8963,32.8963,43400.0
2015-01-16 11:30:00,38.64,38.92,38.64,38.71,36800.0,32.8878,33.1261,32.8878,32.9474,36800.0
2015-01-16 12:00:00,38.74,38.8,38.65,38.69,28800.0,32.9729,33.024,32.8963,32.9303,28800.0
2015-01-16 12:30:00,38.66,38.77,38.64,38.77,40900.0,32.9048,32.9984,32.8878,32.9984,40900.0
2015-01-16 13:00:00,38.76,38.93,38.76,38.87,34700.0,32.9899,33.1346,32.9899,33.0836,34700.0
2015-01-16 13:30:00,38.87,39.11,38.83,39.08,28800.0,33.0836,33.2878,33.0495,33.2623,28800.0
2015-01-16 14:00:00,39.1,39.11,38.98,39.08,48300.0,33.2793,33.2878,33.1772,33.2623,48300.0
2015-01-16 14:30:00,39.08,39.2,39.05,39.12,66900.0,33.2623,33.3644,33.2368,33.2963,66900.0
2015-01-16 15:00:00,39.11,39.33,39.06,39.3,82200.0,33.2878,33.4751,33.2453,33.4495,82200.0
2015-01-16 15:30:00,39.29,39.52,39.26,39.49,201800.0,33.441,33.6368,33.4155,33.6113,201800.0
2015-01-20 09:30:00,39.51,39.81,39.05,39.29,87400.0,33.6283,33.8836,33.2368,33.441,87400.0
2015-01-20 10:00:00,39.27,39.74,39.22,39.68,26500.0,33.424,33.824,33.3814,33.773,26500.0
2015-01-20 10:30:00,39.67,39.69,39.44,39.52,59300.0,33.7645,33.7815,33.5687,33.6368,59300.0
2015-01-20 11:00:00,39.5,39.55,39.43,39.5,32500.0,33.6198,33.6623,33.5602,33.6198,32500.0
2015-01-20 11:30:00,39.5,39.5,39.2,39.38,21200.0,33.6198,33.6198,33.3644,33.5176,21200.0
2015-01-20 12:00:00,39.36,39.65,39.34,39.65,38600.0,33.5006,33.7474,33.4836,33.7474,38600.0
2015-01-20 12:30:00,39.66,39.7,39.6,39.67,16500.0,33.7559,33.79,33.7049,33.7645,16500.0
2015-01-20 13:00:00,39.65,39.76,39.58,39.67,16100.0,33.7474,33.8411,33.6879,33.7645,16100.0
2015-01-20 13:30:00,39.67,39.77,39.65,39.71,29600.0,33.7645,33.8496,33.7474,33.7985,29600.0
2015-01-20 14:00:00,39.71,39.79,39.7,39.78,31200.0,33.7985,33.8666,33.79,33.8581,31200.0
2015-01-20 14:30:00,39.79,40.03,39.78,40.03,41900.0,33.8666,34.0709,33.8581,34.0709,41900.0
2015-01-20 15:00:00,40.04,40.18,39.98,40.16,64700.0,34.0794,34.1985,34.0283,34.1815,64700.0
2015-01-20 15:30:00,40.16,40.16,40.0,40.05,99300.0,34.1815,34.1815,34.0453,34.0879,99300.0
2015-01-21 09:30:00,39.89,40.23,39.72,39.78,163500.0,33.9517,34.2411,33.807,33.8581,163500.0
2015-01-21 10:00:00,39.75,39.92,39.72,39.9,229000.0,33.8325,33.9772,33.807,33.9602,229000.0
2015-01-21 10:30:00,39.91,40.1,39.9,39.92,81100.0,33.9687,34.1304,33.9602,33.9772,81100.0
2015-01-21 11:00:00,39.93,40.05,39.92,40.02,84300.0,33.9858,34.0879,33.9772,34.0624,84300.0
2015-01-21 11:30:00,40.03,40.08,39.96,40.0,43500.0,34.0709,34.1134,34.0113,34.0453,43500.0
2015-01-21 12:00:00,40.02,40.08,39.98,40.03,36300.0,34.0624,34.1134,34.0283,34.0709,36300.0
2015-01-21 12:30:00,40.03,40.07,39.99,40.05,42300.0,34.0709,34.1049,34.0368,34.0879,42300.0
2015-01-21 13:00:00,40.04,40.04,39.99,40.0,77100.0,34.0794,34.0794,34.0368,34.0453,77100.0
2015-01-21 13:30:00,40.0,40.0,39.72,39.76,89400.0,34.0453,34.0453,33.807,33.8411,89400.0
2015-01-21 14:00:00,39.78,39.92,39.75,39.92,58300.0,33.8581,33.9772,33.8325,33.9772,58300.0
2015-01-21 14:30:00,39.95,40.11,39.94,40.06,35300.0,34.0028,34.139,33.9943,34.0964,35300.0
2015-01-21 15:00:00,40.05,40.11,40.0,40.08,30400.0,34.0879,34.139,34.0453,34.1134,30400.0
2015-01-21 15:30:00,40.08,40.29,40.0,40.2,208400.0,34.1134,34.2922,34.0453,34.2156,208400.0
2015-01-22 09:30:00,40.54,41.25,40.16,40.93,290400.0,34.5049,35.1092,34.1815,34.8369,290400.0
2015-01-22 10:00:00,40.83,40.86,40.56,40.6,147900.0,34.7518,34.7773,34.522,34.556,147900.0
2015-01-22 10:30:00,40.61,40.67,40.5,40.59,32100.0,34.5645,34.6156,34.4709,34.5475,32100.0
2015-01-22 11:00:00,40.58,40.78,40.5,40.71,17800.0,34.539,34.7092,34.4709,34.6496,17800.0
2015-01-22 11:30:00,40.71,40.77,40.61,40.65,11900.0,34.6496,34.7007,34.5645,34.5986,11900.0
2015-01-22 12:00:00,40.66,40.72,40.56,40.69,11100.0,34.6071,34.6581,34.522,34.6326,11100.0
2015-01-22 12:30:00,40.71,40.9,40.62,40.9,38900.0,34.6496,34.8114,34.573,34.8114,38900.0
2015-01-22 13:00:00,40.94,41.09,40.93,41.06,32600.0,34.8454,34.9731,34.8369,34.9475,32600.0
2015-01-22 13:30:00,41.08,41.29,41.06,41.23,32000.0,34.9646,35.1433,34.9475,35.0922,32000.0
2015-01-22 14:00:00,41.23,41.33,41.23,41.27,99300.0,35.0922,35.1773,35.0922,35.1263,99300.0
2015-01-22 14:30:00,41.27,41.42,41.22,41.42,52000.0,35.1263,35.2539,35.0837,35.2539,52000.0
2015-01-22 15:00:00,41.43,41.49,41.29,41.33,83500.0,35.2625,35.3135,35.1433,35.1773,83500.0
2015-01-22 15:30:00,41.32,41.41,41.25,41.4,106600.0,35.1688,35.2454,35.1092,35.2369,106600.0
2015-01-23 09:30:00,41.35,41.35,40.99,41.09,33400.0,35.1944,35.1944,34.888,34.9731,33400.0
2015-01-23 10:00:00,41.12,41.26,40.96,40.98,18100.0,34.9986,35.1178,34.8624,34.8794,18100.0
2015-01-23 10:30:00,41.0,41.32,40.94,41.28,41900.0,34.8965,35.1688,34.8454,35.1348,41900.0
2015-01-23 11:00:00,41.28,41.69,41.28,41.69,51100.0,35.1348,35.4837,35.1348,35.4837,51100.0
2015-01-23 11:30:00,41.67,41.67,41.44,41.51,37200.0,35.4667,35.4667,35.271,35.3305,37200.0
2015-01-23 12:00:00,41.52,41.66,41.5,41.59,38000.0,35.3391,35.4582,35.322,35.3986,38000.0
2015-01-23 12:30:00,41.57,41.68,41.52,41.64,21600.0,35.3816,35.4752,35.3391,35.4412,21600.0
2015-01-23 13:00:00,41.64,41.66,41.53,41.57,53300.0,35.4412,35.4582,35.3476,35.3816,53300.0
2015-01-23 13:30:00,41.57,41.69,41.53,41.69,30800.0,35.3816,35.4837,35.3476,35.4837,30800.0
2015-01-23 14:00:00,41.68,41.68,41.49,41.49,33600.0,35.4752,35.4752,35.3135,35.3135,33600.0
2015-01-23 14:30:00,41.5,41.55,41.45,41.48,39800.0,35.322,35.3646,35.2795,35.305,39800.0
2015-01-23 15:00:00,41.48,41.54,41.45,41.5,56600.0,35.305,35.3561,35.2795,35.322,56600.0
2015-01-23 15:30:00,41.5,41.5,41.33,41.41,115100.0,35.322,35.322,35.1773,35.2454,115100.0
2015-01-26 09:30:00,41.51,42.13,41.24,42.06,95600.0,35.3305,35.8582,35.1007,35.7987,95600.0
2015-01-26 10:00:00,42.06,42.37,41.95,42.15,83900.0,35.7987,36.0625,35.705,35.8753,83900.0
2015-01-26 10:30:00,42.17,42.36,42.03,42.19,63800.0,35.8923,36.054,35.7731,35.9093,63800.0
2015-01-26 11:00:00,42.17,42.17,41.99,42.03,34700.0,35.8923,35.8923,35.7391,35.7731,34700.0
2015-01-26 11:30:00,42.04,42.37,42.03,42.3,61300.0,35.7816,36.0625,35.7731,36.0029,61300.0
2015-01-26 12:00:00,42.31,42.46,42.23,42.36,49500.0,36.0114,36.1391,35.9434,36.054,49500.0
2015-01-26 12:30:00,42.37,42.43,42.26,42.41,33300.0,36.0625,36.1136,35.9689,36.0966,33300.0
2015-01-26 13:00:00,42.43,42.5,42.38,42.4,38900.0,36.1136,36.1732,36.071,36.0881,38900.0
2015-01-26 13:30:00,42.41,42.54,42.39,42.54,32000.0,36.0966,36.2072,36.0795,36.2072,32000.0
2015-01-26 14:00:00,42.53,42.53,42.28,42.34,85000.0,36.1987,36.1987,35.9859,36.037,85000.0
2015-01-26 14:30:00,42.34,42.35,42.16,42.2,44900.0,36.037,36.0455,35.8838,35.9178,44900.0
2015-01-26 15:00:00,42.2,42.2,42.02,42.05,88800.0,35.9178,35.9178,35.7646,35.7902,88800.0
2015-01-26 15:30:00,42.05,42.25,41.93,42.18,254500.0,35.7902,35.9604,35.688,35.9008,254500.0
2015-01-27 09:30:00,42.75,44.43,42.16,42.58,331400.0,36.3859,37.8159,35.8838,36.2413,331400.0
2015-01-27 10:00:00,42.56,43.23,42.51,43.2,338500.0,36.2242,36.7945,36.1817,36.769,338500.0
2015-01-27 10:30:00,43.17,43.19,42.77,42.87,225400.0,36.7434,36.7604,36.403,36.4881,225400.0
2015-01-27 11:00:00,42.85,42.98,42.76,42.92,107100.0,36.4711,36.5817,36.3945,36.5306,107100.0
2015-01-27 11:30:00,42.91,43.45,42.88,43.1,132100.0,36.5221,36.9817,36.4966,36.6838,132100.0
2015-01-27 12:00:00,43.1,43.16,42.87,43.13,95300.0,36.6838,36.7349,36.4881,36.7094,95300.0
2015-01-27 12:30:00,43.1,43.46,43.01,43.38,106000.0,36.6838,36.9903,36.6072,36.9222,106000.0
2015-01-27 13:00:00,43.38,44.15,43.28,44.09,185900.0,36.9222,37.5775,36.837,37.5265,185900.0
2015-01-27 13:30:00,44.09,44.28,43.53,44.23,192500.0,37.5265,37.6882,37.0498,37.6456,192500.0
2015-01-27 14:00:00,44.24,44.45,44.18,44.26,188100.0,37.6541,37.8329,37.6031,37.6712,188100.0
2015-01-27 14:30:00,44.25,44.42,43.98,44.07,209200.0,37.6626,37.8073,37.4328,37.5094,209200.0
2015-01-27 15:00:00,44.08,44.49,44.07,44.42,222400.0,37.518,37.8669,37.5094,37.8073,222400.0
2015-01-27 15:30:00,44.42,44.94,44.39,44.58,503900.0,37.8073,38.2499,37.7818,37.9435,503900.0
2015-01-28 09:30:00,44.94,44.94,43.78,43.96,144000.0,38.2499,38.2499,37.2626,37.4158,144000.0
2015-01-28 10:00:00,43.97,44.28,43.84,44.18,161200.0,37.4243,37.6882,37.3137,37.6031,161200.0
2015-01-28 10:30:00,44.18,44.27,43.66,43.8,85000.0,37.6031,37.6797,37.1605,37.2796,85000.0
2015-01-28 11:00:00,43.77,43.88,43.62,43.78,99700.0,37.2541,37.3477,37.1264,37.2626,99700.0
2015-01-28 11:30:00,43.8,44.15,43.79,44.14,123700.0,37.2796,37.5775,37.2711,37.569,123700.0
2015-01-28 12:00:00,44.13,44.47,44.13,44.42,90000.0,37.5605,37.8499,37.5605,37.8073,90000.0
2015-01-28 12:30:00,44.42,44.81,44.42,44.7,101900.0,37.8073,38.1393,37.8073,38.0457,101900.0
2015-01-28 13:00:00,44.68,44.68,44.28,44.52,74000.0,38.0286,38.0286,37.6882,37.8925,74000.0
2015-01-28 13:30:00,44.53,44.73,44.48,44.73,103800.0,37.901,38.0712,37.8584,38.0712,103800.0
2015-01-28 14:00:00,44.78,44.93,44.47,44.51,101400.0,38.1137,38.2414,37.8499,37.8839,101400.0
2015-01-28 14:30:00,44.47,44.47,44.25,44.33,77600.0,37.8499,37.8499,37.6626,37.7307,77600.0
2015-01-28 15:00:00,44.34,44.55,44.34,44.41,155400.0,37.7392,37.918,37.7392,37.7988,155400.0
2015-01-28 15:30:00,44.41,44.52,44.09,44.47,346100.0,37.7988,37.8925,37.5265,37.8499,346100.0
2015-01-29 09:30:00,44.53,44.53,43.28,43.65,166600.0,37.901,37.901,36.837,37.152,166600.0
2015-01-29 10:00:00,43.61,43.61,42.77,42.81,82200.0,37.1179,37.1179,36.403,36.437,82200.0
2015-01-29 10:30:00,42.8,42.93,42.55,42.58,146000.0,36.4285,36.5392,36.2157,36.2413,146000.0
2015-01-29 11:00:00,42.57,42.58,42.31,42.37,107400.0,36.2327,36.2413,36.0114,36.0625,107400.0
2015-01-29 11:30:00,42.38,42.97,42.37,42.96,89300.0,36.071,36.5732,36.0625,36.5647,89300.0
2015-01-29 12:00:00,42.96,43.19,42.94,43.15,67200.0,36.5647,36.7604,36.5477,36.7264,67200.0
2015-01-29 12:30:00,43.16,43.16,42.78,42.87,75000.0,36.7349,36.7349,36.4115,36.4881,75000.0
2015-01-29 13:00:00,42.88,42.95,42.69,42.94,79900.0,36.4966,36.5562,36.3349,36.5477,79900.0
2015-01-29 13:30:00,42.94,43.1,42.82,43.08,183900.0,36.5477,36.6838,36.4455,36.6668,183900.0
2015-01-29 14:00:00,43.07,43.27,43.04,43.09,129900.0,36.6583,36.8285,36.6328,36.6753,129900.0
2015-01-29 14:30:00,43.1,43.36,43.08,43.17,214200.0,36.6838,36.9051,36.6668,36.7434,214200.0
2015-01-29 15:00:00,43.15,43.35,43.08,43.31,211100.0,36.7264,36.8966,36.6668,36.8626,211100.0
2015-01-29 15:30:00,43.3,43.44,43.04,43.14,230800.0,36.8541,36.9732,36.6328,36.7179,230800.0
2015-01-30 09:30:00,42.88,43.18,42.11,43.15,140800.0,36.4966,36.7519,35.8412,36.7264,140800.0
2015-01-30 10:00:00,43.16,43.2,42.57,42.61,48200.0,36.7349,36.769,36.2327,36.2668,48200.0
2015-01-30 10:30:00,42.59,43.11,42.52,42.94,168900.0,36.2498,36.6924,36.1902,36.5477,168900.0
2015-01-30 11:00:00,42.95,43.0,42.64,42.82,111000.0,36.5562,36.5987,36.2923,36.4455,111000.0
2015-01-30 11:30:00,42.83,42.96,42.74,42.8,55400.0,36.454,36.5647,36.3774,36.4285,55400.0
2015-01-30 12:00:00,42.81,42.91,42.69,42.72,37800.0,36.437,36.5221,36.3349,36.3604,37800.0
2015-01-30 12:30:00,42.7,42.72,42.54,42.62,33200.0,36.3434,36.3604,36.2072,36.2753,33200.0
2015-01-30 13:00:00,42.63,42.76,42.62,42.68,58200.0,36.2838,36.3945,36.2753,36.3264,58200.0
2015-01-30 13:30:00,42.69,42.91,42.66,42.9,87100.0,36.3349,36.5221,36.3093,36.5136,87100.0
2015-01-30 14:00:00,42.91,43.15,42.9,43.15,59000.0,36.5221,36.7264,36.5136,36.7264,59000.0
2015-01-30 14:30:00,43.16,43.24,42.78,42.82,53600.0,36.7349,36.803,36.4115,36.4455,53600.0
2015-01-30 15:00:00,42.82,42.88,42.65,42.83,137300.0,36.4455,36.4966,36.3008,36.454,137300.0
2015-01-30 15:30:00,42.81,42.86,42.67,42.85,281900.0,36.437,36.4796,36.3179,36.4711,281900.0
2015-02-02 09:30:00,42.93,43.75,42.8,43.71,68000.0,36.5392,37.2371,36.4285,37.203,68000.0
2015-02-02 10:00:00,43.64,43.64,43.17,43.34,133600.0,37.1435,37.1435,36.7434,36.8881,133600.0
2015-02-02 10:30:00,43.34,43.5,43.15,43.24,38700.0,36.8881,37.0243,36.7264,36.803,38700.0
2015-02-02 11:00:00,43.23,43.97,43.21,43.73,121300.0,36.7945,37.4243,36.7775,37.2201,121300.0
2015-02-02 11:30:00,43.7,43.79,43.58,43.65,39200.0,37.1945,37.2711,37.0924,37.152,39200.0
2015-02-02 12:00:00,43.65,43.7,43.31,43.43,28800.0,37.152,37.1945,36.8626,36.9647,28800.0
2015-02-02 12:30:00,43.4,43.4,43.16,43.2,30100.0,36.9392,36.9392,36.7349,36.769,30100.0
2015-02-02 13:00:00,43.19,43.29,43.08,43.29,27600.0,36.7604,36.8456,36.6668,36.8456,27600.0
2015-02-02 13:30:00,43.28,43.29,42.83,42.86,38600.0,36.837,36.8456,36.454,36.4796,38600.0
2015-02-02 14:00:00,42.85,43.21,42.85,43.2,30700.0,36.4711,36.7775,36.4711,36.769,30700.0
2015-02-02 14:30:00,43.22,43.22,42.98,43.03,34600.0,36.786,36.786,36.5817,36.6243,34600.0
2015-02-02 15:00:00,43.03,43.34,43.01,43.25,42900.0,36.6243,36.8881,36.6072,36.8115,42900.0
2015-02-02 15:30:00,43.24,43.57,43.21,43.5,85600.0,36.803,37.0839,36.7775,37.0243,85600.0
2015-02-03 09:30:00,44.05,44.98,44.05,44.84,61200.0,37.4924,38.284,37.4924,38.1648,61200.0
2015-02-03 10:00:00,44.83,44.89,44.29,44.47,31700.0,38.1563,38.2074,37.6967,37.8499,31700.0
2015-02-03 10:30:00,44.51,44.58,44.4,44.41,46200.0,37.8839,37.9435,37.7903,37.7988,46200.0
2015-02-03 11:00:00,44.4,44.56,44.29,44.55,49500.0,37.7903,37.9265,37.6967,37.918,49500.0
2015-02-03 11:30:00,44.57,44.63,44.34,44.42,39500.0,37.935,37.9861,37.7392,37.8073,39500.0
2015-02-03 12:00:00,44.37,44.55,44.34,44.46,23800.0,37.7648,37.918,37.7392,37.8414,23800.0
2015-02-03 12:30:00,44.48,44.64,44.43,44.61,20900.0,37.8584,37.9946,37.8159,37.9691,20900.0
2015-02-03 13:00:00,44.6,44.87,44.56,44.81,30600.0,37.9605,38.1903,37.9265,38.1393,30600.0
2015-02-03 13:30:00,44.8,45.15,44.8,45.11,85400.0,38.1308,38.4287,38.1308,38.3946,85400.0
2015-02-03 14:00:00,45.12,45.15,44.87,44.9,37300.0,38.4031,38.4287,38.1903,38.2159,37300.0
2015-02-03 14:30:00,44.9,44.91,44.76,44.78,63900.0,38.2159,38.2244,38.0967,38.1137,63900.0
2015-02-03 15:00:00,44.78,44.87,44.73,44.83,74900.0,38.1137,38.1903,38.0712,38.1563,74900.0
2015-02-03 15:30:00,44.83,44.91,44.77,44.89,229500.0,38.1563,38.2244,38.1052,38.2074,229500.0
2015-02-04 09:30:00,44.67,45.2,44.67,44.96,32800.0,38.0201,38.4712,38.0201,38.267,32800.0
2015-02-04 10:00:00,44.98,45.05,44.69,44.84,64700.0,38.284,38.3436,38.0371,38.1648,64700.0
2015-02-04 10:30:00,44.81,44.87,44.69,44.75,49900.0,38.1393,38.1903,38.0371,38.0882,49900.0
2015-02-04 11:00:00,44.74,44.82,44.58,44.65,48200.0,38.0797,38.1478,37.9435,38.0031,48200.0
2015-02-04 11:30:00,44.66,45.0,44.66,44.69,29300.0,38.0116,38.301,38.0116,38.0371,29300.0
2015-02-04 12:00:00,44.65,44.71,44.59,44.6,20500.0,38.0031,38.0542,37.952,37.9605,20500.0
2015-02-04 12:30:00,44.59,44.74,44.57,44.62,40100.0,37.952,38.0797,37.935,37.9776,40100.0
2015-02-04 13:00:00,44.61,44.95,44.6,44.65,83300.0,37.9691,38.2584,37.9605,38.0031,83300.0
2015-02-04 13:30:00,44.66,44.76,44.5,44.5,60200.0,38.0116,38.0967,37.8754,37.8754,60200.0
2015-02-04 14:00:00,44.52,44.61,44.49,44.57,29000.0,37.8925,37.9691,37.8669,37.935,29000.0
2015-02-04 14:30:00,44.57,44.82,44.57,44.74,25200.0,37.935,38.1478,37.935,38.0797,25200.0
2015-02-04 15:00:00,44.73,44.86,44.66,44.86,33600.0,38.0712,38.1818,38.0116,38.1818,33600.0
2015-02-04 15:30:00,44.86,44.91,44.49,44.6,97900.0,38.1818,38.2244,37.8669,37.9605,97900.0
2015-02-05 09:30:00,44.83,45.2,44.48,45.04,29200.0,38.1563,38.4712,37.8584,38.335,29200.0
2015-02-05 10:00:00,45.06,45.18,44.92,45.07,23400.0,38.3521,38.4542,38.2329,38.3606,23400.0
2015-02-05 10:30:00,45.08,45.38,45.04,45.29,42400.0,38.3691,38.6244,38.335,38.5478,42400.0
2015-02-05 11:00:00,45.29,45.47,45.26,45.45,55400.0,38.5478,38.701,38.5223,38.684,55400.0
2015-02-05 11:30:00,45.45,45.55,45.39,45.46,43000.0,38.684,38.7691,38.6329,38.6925,43000.0
2015-02-05 12:00:00,45.43,45.59,45.42,45.5,23100.0,38.667,38.8032,38.6585,38.7266,23100.0
2015-02-05 12:30:00,45.49,45.78,45.47,45.77,165800.0,38.7181,38.9649,38.701,38.9564,165800.0
2015-02-05 13:00:00,45.76,45.79,45.59,45.61,27100.0,38.9479,38.9734,38.8032,38.8202,27100.0
2015-02-05 13:30:00,45.63,45.65,45.56,45.6,15700.0,38.8372,38.8542,38.7776,38.8117,15700.0
2015-02-05 14:00:00,45.56,45.63,45.53,45.57,41700.0,38.7776,38.8372,38.7521,38.7861,41700.0
2015-02-05 14:30:00,45.56,45.64,45.5,45.62,25700.0,38.7776,38.8457,38.7266,38.8287,25700.0
2015-02-05 15:00:00,45.62,45.63,45.55,45.62,30300.0,38.8287,38.8372,38.7691,38.8287,30300.0
2015-02-05 15:30:00,45.62,45.66,45.56,45.62,126800.0,38.8287,38.8627,38.7776,38.8287,126800.0
2015-02-06 09:30:00,45.67,45.99,45.56,45.9,34800.0,38.8713,39.1436,38.7776,39.067,34800.0
2015-02-06 10:00:00,45.93,46.04,45.76,45.81,27700.0,39.0926,39.1862,38.9479,38.9904,27700.0
2015-02-06 10:30:00,45.8,45.89,45.78,45.88,26200.0,38.9819,39.0585,38.9649,39.05,26200.0
2015-02-06 11:00:00,45.87,46.03,45.85,46.03,24700.0,39.0415,39.1777,39.0245,39.1777,24700.0
2015-02-06 11:30:00,46.01,46.04,45.91,45.97,32300.0,39.1606,39.1862,39.0755,39.1266,32300.0
2015-02-06 12:00:00,45.98,46.18,45.97,46.17,20400.0,39.1351,39.3053,39.1266,39.2968,20400.0
2015-02-06 12:30:00,46.17,46.3,46.09,46.3,43700.0,39.2968,39.4075,39.2287,39.4075,43700.0
2015-02-06 13:00:00,46.3,46.35,46.17,46.23,55600.0,39.4075,39.45,39.2968,39.3479,55600.0
2015-02-06 13:30:00,46.22,46.23,46.1,46.16,42700.0,39.3394,39.3479,39.2372,39.2883,42700.0
2015-02-06 14:00:00,46.16,46.17,46.07,46.1,39800.0,39.2883,39.2968,39.2117,39.2372,39800.0
2015-02-06 14:30:00,46.1,46.2,46.1,46.15,49900.0,39.2372,39.3224,39.2372,39.2798,49900.0
2015-02-06 15:00:00,46.14,46.29,46.02,46.19,102800.0,39.2713,39.399,39.1692,39.3138,102800.0
2015-02-06 15:30:00,46.19,46.38,46.14,46.34,237500.0,39.3138,39.4756,39.2713,39.4415,237500.0
2015-02-09 09:30:00,46.14,46.66,46.11,46.62,21800.0,39.2713,39.7139,39.2458,39.6798,21800.0
2015-02-09 10:00:00,46.62,46.85,46.55,46.75,31700.0,39.6798,39.8756,39.6203,39.7905,31700.0
2015-02-09 10:30:00,46.72,46.88,46.57,46.6,23700.0,39.7649,39.9011,39.6373,39.6628,23700.0
2015-02-09 11:00:00,46.61,46.7,46.54,46.56,49900.0,39.6713,39.7479,39.6117,39.6288,49900.0
2015-02-09 11:30:00,46.58,46.61,46.44,46.46,28500.0,39.6458,39.6713,39.5266,39.5437,28500.0
2015-02-09 12:00:00,46.45,46.48,46.31,46.45,13700.0,39.5351,39.5607,39.416,39.5351,13700.0
2015-02-09 12:30:00,46.46,46.54,46.35,46.37,10600.0,39.5437,39.6117,39.45,39.467,10600.0
2015-02-09 13:00:00,46.38,46.5,46.26,46.26,12300.0,39.4756,39.5777,39.3734,39.3734,12300.0
2015-02-09 13:30:00,46.24,46.31,46.23,46.3,19400.0,39.3564,39.416,39.3479,39.4075,19400.0
2015-02-09 14:00:00,46.32,46.38,46.18,46.36,49800.0,39.4245,39.4756,39.3053,39.4585,49800.0
2015-02-09 14:30:00,46.34,46.51,46.27,46.35,19100.0,39.4415,39.5862,39.3819,39.45,19100.0
2015-02-09 15:00:00,46.34,46.34,46.14,46.19,20500.0,39.4415,39.4415,39.2713,39.3138,20500.0
2015-02-09 15:30:00,46.2,46.35,46.12,46.34,72900.0,39.3224,39.45,39.2543,39.4415,72900.0
2015-02-10 09:30:00,46.38,46.43,45.76,45.89,38700.0,39.6219,39.6646,39.0922,39.2033,38700.0
2015-02-10 10:00:00,45.9,46.08,45.75,45.79,32000.0,39.2118,39.3656,39.0837,39.1178,32000.0
2015-02-10 10:30:00,45.77,45.8,45.49,45.69,24600.0,39.1007,39.1264,38.8615,39.0324,24600.0
2015-02-10 11:00:00,45.7,45.83,45.69,45.75,27500.0,39.0409,39.152,39.0324,39.0837,27500.0
2015-02-10 11:30:00,45.78,45.85,45.75,45.84,9000.0,39.1093,39.1691,39.0837,39.1605,9000.0
2015-02-10 12:00:00,45.84,45.95,45.82,45.89,12500.0,39.1605,39.2545,39.1435,39.2033,12500.0
2015-02-10 12:30:00,45.9,45.95,45.84,45.95,17300.0,39.2118,39.2545,39.1605,39.2545,17300.0
2015-02-10 13:00:00,46.0,46.04,45.89,45.93,17000.0,39.2972,39.3314,39.2033,39.2374,17000.0
2015-02-10 13:30:00,45.94,45.96,45.88,45.9,19100.0,39.246,39.2631,39.1947,39.2118,19100.0
2015-02-10 14:00:00,45.9,45.91,45.78,45.88,28200.0,39.2118,39.2203,39.1093,39.1947,28200.0
2015-02-10 14:30:00,45.86,45.98,45.85,45.98,17800.0,39.1776,39.2801,39.1691,39.2801,17800.0
2015-02-10 15:00:00,45.98,46.0,45.9,45.93,20700.0,39.2801,39.2972,39.2118,39.2374,20700.0
2015-02-10 15:30:00,45.93,46.01,45.83,45.88,58800.0,39.2374,39.3058,39.152,39.1947,58800.0
2015-02-11 09:30:00,45.75,45.99,45.34,45.34,15800.0,39.0837,39.2887,38.7334,38.7334,15800.0
2015-02-11 10:00:00,45.39,45.44,45.23,45.23,12500.0,38.7761,38.8188,38.6394,38.6394,12500.0
2015-02-11 10:30:00,45.24,45.45,45.22,45.45,14700.0,38.648,38.8274,38.6309,38.8274,14700.0
2015-02-11 11:00:00,45.52,45.74,45.52,45.74,13200.0,38.8872,39.0751,38.8872,39.0751,13200.0
2015-02-11 11:30:00,45.74,45.84,45.69,45.75,12600.0,39.0751,39.1605,39.0324,39.0837,12600.0
2015-02-11 12:00:00,45.75,46.0,45.72,45.99,11600.0,39.0837,39.2972,39.058,39.2887,11600.0
2015-02-11 12:30:00,45.99,45.99,45.8,45.83,13800.0,39.2887,39.2887,39.1264,39.152,13800.0
2015-02-11 13:00:00,45.85,45.87,45.62,45.71,14400.0,39.1691,39.1862,38.9726,39.0495,14400.0
2015-02-11 13:30:00,45.7,45.77,45.61,45.77,20800.0,39.0409,39.1007,38.9641,39.1007,20800.0
2015-02-11 14:00:00,45.79,45.81,45.65,45.65,19300.0,39.1178,39.1349,38.9982,38.9982,19300.0
2015-02-11 14:30:00,45.68,45.88,45.67,45.72,21800.0,39.0239,39.1947,39.0153,39.058,21800.0
2015-02-11 15:00:00,45.72,45.95,45.67,45.85,27000.0,39.058,39.2545,39.0153,39.1691,27000.0
2015-02-11 15:30:00,45.85,45.88,45.74,45.86,55900.0,39.1691,39.1947,39.0751,39.1776,55900.0
2015-02-12 09:30:00,46.27,46.32,45.96,46.15,21400.0,39.5279,39.5706,39.2631,39.4254,21400.0
2015-02-12 10:00:00,46.14,46.27,46.03,46.13,20100.0,39.4168,39.5279,39.3229,39.4083,20100.0
2015-02-12 10:30:00,46.12,46.12,45.87,45.9,36500.0,39.3997,39.3997,39.1862,39.2118,36500.0
2015-02-12 11:00:00,45.91,46.17,45.91,46.08,16900.0,39.2203,39.4425,39.2203,39.3656,16900.0
2015-02-12 11:30:00,46.07,46.34,46.07,46.3,11700.0,39.357,39.5877,39.357,39.5535,11700.0
2015-02-12 12:00:00,46.28,46.28,46.02,46.05,11200.0,39.5364,39.5364,39.3143,39.3399,11200.0
2015-02-12 12:30:00,46.05,46.11,46.03,46.05,11600.0,39.3399,39.3912,39.3229,39.3399,11600.0
2015-02-12 13:00:00,46.05,46.23,46.05,46.21,11400.0,39.3399,39.4937,39.3399,39.4766,11400.0
2015-02-12 13:30:00,46.19,46.24,46.1,46.12,10600.0,39.4595,39.5023,39.3827,39.3997,10600.0
2015-02-12 14:00:00,46.1,46.17,46.07,46.1,17600.0,39.3827,39.4425,39.357,39.3827,17600.0
2015-02-12 14:30:00,46.07,46.24,46.02,46.18,30300.0,39.357,39.5023,39.3143,39.451,30300.0
2015-02-12 15:00:00,46.18,46.18,45.94,45.95,28900.0,39.451,39.451,39.246,39.2545,28900.0
2015-02-12 15:30:00,45.94,46.01,45.86,46.0,106000.0,39.246,39.3058,39.1776,39.2972,106000.0
2015-02-13 09:30:00,46.11,47.07,46.05,46.98,23300.0,39.3912,40.2113,39.3399,40.1344,23300.0
2015-02-13 10:00:00,47.01,47.01,46.73,46.85,20100.0,40.1601,40.1601,39.9209,40.0234,20100.0
2015-02-13 10:30:00,46.88,47.02,46.81,47.0,39100.0,40.049,40.1686,39.9892,40.1515,39100.0
2015-02-13 11:00:00,46.99,47.16,46.98,47.15,18700.0,40.143,40.2882,40.1344,40.2797,18700.0
2015-02-13 11:30:00,47.17,47.21,46.97,47.03,16800.0,40.2967,40.3309,40.1259,40.1771,16800.0
2015-02-13 12:00:00,47.01,47.1,46.97,47.05,11700.0,40.1601,40.2369,40.1259,40.1942,11700.0
2015-02-13 12:30:00,47.04,47.04,46.87,46.9,12500.0,40.1857,40.1857,40.0405,40.0661,12500.0
2015-02-13 13:00:00,46.91,47.02,46.86,46.86,18700.0,40.0746,40.1686,40.0319,40.0319,18700.0
2015-02-13 13:30:00,46.84,46.85,46.6,46.71,35300.0,40.0148,40.0234,39.8098,39.9038,35300.0
2015-02-13 14:00:00,46.71,46.75,46.66,46.66,38700.0,39.9038,39.9379,39.8611,39.8611,38700.0
2015-02-13 14:30:00,46.68,46.85,46.68,46.79,33300.0,39.8781,40.0234,39.8781,39.9721,33300.0
2015-02-13 15:00:00,46.79,46.9,46.76,46.79,38800.0,39.9721,40.0661,39.9465,39.9721,38800.0
2015-02-13 15:30:00,46.77,46.8,46.68,46.72,108800.0,39.955,39.9807,39.8781,39.9123,108800.0
2015-02-17 09:30:00,46.57,46.85,46.36,46.44,17700.0,39.7842,40.0234,39.6048,39.6731,17700.0
2015-02-17 10:00:00,46.44,46.5,46.19,46.29,13200.0,39.6731,39.7244,39.4595,39.545,13200.0
2015-02-17 10:30:00,46.25,46.46,46.25,46.37,9800.0,39.5108,39.6902,39.5108,39.6133,9800.0
2015-02-17 11:00:00,46.33,46.59,46.29,46.47,12100.0,39.5791,39.8013,39.545,39.6987,12100.0
2015-02-17 11:30:00,46.46,46.54,46.42,46.51,7900.0,39.6902,39.7585,39.656,39.7329,7900.0
2015-02-17 12:00:00,46.53,46.66,46.53,46.61,8800.0,39.75,39.8611,39.75,39.8183,8800.0
2015-02-17 12:30:00,46.57,46.83,46.56,46.82,14100.0,39.7842,40.0063,39.7756,39.9977,14100.0
2015-02-17 13:00:00,46.83,46.97,46.76,46.91,32500.0,40.0063,40.1259,39.9465,40.0746,32500.0
2015-02-17 13:30:00,46.9,46.91,46.72,46.72,16900.0,40.0661,40.0746,39.9123,39.9123,16900.0
2015-02-17 14:00:00,46.73,46.77,46.65,46.69,13700.0,39.9209,39.955,39.8525,39.8867,13700.0
2015-02-17 14:30:00,46.7,46.78,46.66,46.68,18900.0,39.8952,39.9636,39.8611,39.8781,18900.0
2015-02-17 15:00:00,46.67,46.76,46.64,46.76,18600.0,39.8696,39.9465,39.844,39.9465,18600.0
2015-02-17 15:30:00,46.74,46.77,46.62,46.77,61500.0,39.9294,39.955,39.8269,39.955,61500.0
2015-02-18 09:30:00,46.59,47.29,46.34,47.08,21900.0,39.8013,40.3993,39.5877,40.2199,21900.0
2015-02-18 10:00:00,47.1,47.31,47.05,47.19,15800.0,40.2369,40.4163,40.1942,40.3138,15800.0
2015-02-18 10:30:00,47.16,47.52,47.16,47.39,15900.0,40.2882,40.5958,40.2882,40.4847,15900.0
2015-02-18 11:00:00,47.4,47.46,47.34,47.42,11400.0,40.4932,40.5445,40.442,40.5103,11400.0
2015-02-18 11:30:00,47.42,47.47,47.19,47.21,10700.0,40.5103,40.553,40.3138,40.3309,10700.0
2015-02-18 12:00:00,47.22,47.28,47.02,47.04,11500.0,40.3395,40.3907,40.1686,40.1857,11500.0
2015-02-18 12:30:00,47.06,47.09,47.01,47.01,11900.0,40.2028,40.2284,40.1601,40.1601,11900.0
2015-02-18 13:00:00,47.01,47.06,46.95,46.95,8300.0,40.1601,40.2028,40.1088,40.1088,8300.0
2015-02-18 13:30:00,46.96,47.05,46.95,47.01,13900.0,40.1173,40.1942,40.1088,40.1601,13900.0
2015-02-18 14:00:00,47.05,47.13,46.87,46.89,30800.0,40.1942,40.2626,40.0405,40.0575,30800.0
2015-02-18 14:30:00,46.92,47.02,46.89,46.96,78600.0,40.0832,40.1686,40.0575,40.1173,78600.0
2015-02-18 15:00:00,46.93,47.02,46.82,46.82,25700.0,40.0917,40.1686,39.9977,39.9977,25700.0
2015-02-18 15:30:00,46.84,46.89,46.78,46.89,88300.0,40.0148,40.0575,39.9636,40.0575,88300.0
2015-02-19 09:30:00,46.53,46.82,46.2,46.35,12900.0,39.75,39.9977,39.4681,39.5962,12900.0
2015-02-19 10:00:00,46.36,46.67,46.33,46.62,71700.0,39.6048,39.8696,39.5791,39.8269,71700.0
2015-02-19 10:30:00,46.61,46.92,46.61,46.67,14700.0,39.8183,40.0832,39.8183,39.8696,14700.0
2015-02-19 11:00:00,46.68,46.72,46.56,46.6,56800.0,39.8781,39.9123,39.7756,39.8098,56800.0
2015-02-19 11:30:00,46.6,46.66,46.54,46.63,37900.0,39.8098,39.8611,39.7585,39.8354,37900.0
2015-02-19 12:00:00,46.63,46.67,46.52,46.55,29300.0,39.8354,39.8696,39.7415,39.7671,29300.0
2015-02-19 12:30:00,46.53,46.6,46.48,46.49,24000.0,39.75,39.8098,39.7073,39.7158,24000.0
2015-02-19 13:00:00,46.49,46.62,46.47,46.47,26300.0,39.7158,39.8269,39.6987,39.6987,26300.0
2015-02-19 13:30:00,46.49,46.51,46.4,46.47,33100.0,39.7158,39.7329,39.6389,39.6987,33100.0
2015-02-19 14:00:00,46.47,46.53,46.42,46.51,34500.0,39.6987,39.75,39.656,39.7329,34500.0
2015-02-19 14:30:00,46.51,46.55,46.37,46.39,36800.0,39.7329,39.7671,39.6133,39.6304,36800.0
2015-02-19 15:00:00,46.38,46.4,46.2,46.24,64500.0,39.6219,39.6389,39.4681,39.5023,64500.0
2015-02-19 15:30:00,46.23,46.36,46.17,46.26,102100.0,39.4937,39.6048,39.4425,39.5193,102100.0
2015-02-20 09:30:00,46.25,46.5,45.69,45.83,29400.0,39.5108,39.7244,39.0324,39.152,29400.0
2015-02-20 10:00:00,45.8,46.0,45.62,45.96,37800.0,39.1264,39.2972,38.9726,39.2631,37800.0
2015-02-20 10:30:00,45.95,46.22,45.83,46.22,13900.0,39.2545,39.4852,39.152,39.4852,13900.0
2015-02-20 11:00:00,46.22,46.33,46.15,46.33,76100.0,39.4852,39.5791,39.4254,39.5791,76100.0
2015-02-20 11:30:00,46.33,46.63,46.28,46.63,85200.0,39.5791,39.8354,39.5364,39.8354,85200.0
2015-02-20 12:00:00,46.64,46.7,46.57,46.62,39600.0,39.844,39.8952,39.7842,39.8269,39600.0
2015-02-20 12:30:00,46.62,46.95,46.56,46.94,50800.0,39.8269,40.1088,39.7756,40.1003,50800.0
2015-02-20 13:00:00,46.92,47.14,46.86,47.12,64200.0,40.0832,40.2711,40.0319,40.254,64200.0
2015-02-20 13:30:00,47.11,47.25,47.11,47.25,27700.0,40.2455,40.3651,40.2455,40.3651,27700.0
2015-02-20 14:00:00,47.27,47.29,47.11,47.12,20900.0,40.3822,40.3993,40.2455,40.254,20900.0
2015-02-20 14:30:00,47.13,47.14,46.99,47.02,36600.0,40.2626,40.2711,40.143,40.1686,36600.0
2015-02-20 15:00:00,47.02,47.2,47.0,47.07,36900.0,40.1686,40.3224,40.1515,40.2113,36900.0
2015-02-20 15:30:00,47.07,47.13,47.01,47.09,134100.0,40.2113,40.2626,40.1601,40.2284,134100.0
2015-02-23 09:30:00,46.99,47.0,46.58,46.99,26300.0,40.143,40.1515,39.7927,40.143,26300.0
2015-02-23 10:00:00,46.92,47.17,46.92,47.17,21200.0,40.0832,40.2967,40.0832,40.2967,21200.0
2015-02-23 10:30:00,47.18,47.3,47.17,47.27,25400.0,40.3053,40.4078,40.2967,40.3822,25400.0
2015-02-23 11:00:00,47.26,47.4,47.21,47.4,16500.0,40.3736,40.4932,40.3309,40.4932,16500.0
2015-02-23 11:30:00,47.41,47.47,47.38,47.41,19300.0,40.5018,40.553,40.4762,40.5018,19300.0
2015-02-23 12:00:00,47.41,47.48,47.36,47.37,17500.0,40.5018,40.5616,40.4591,40.4676,17500.0
2015-02-23 12:30:00,47.38,47.43,47.34,47.38,14500.0,40.4762,40.5189,40.442,40.4762,14500.0
2015-02-23 13:00:00,47.37,47.48,47.33,47.47,22300.0,40.4676,40.5616,40.4334,40.553,22300.0
2015-02-23 13:30:00,47.48,47.57,47.41,47.42,24200.0,40.5616,40.6385,40.5018,40.5103,24200.0
2015-02-23 14:00:00,47.43,47.45,47.36,47.37,22700.0,40.5189,40.536,40.4591,40.4676,22700.0
2015-02-23 14:30:00,47.37,47.41,47.27,47.36,30000.0,40.4676,40.5018,40.3822,40.4591,30000.0
2015-02-23 15:00:00,47.35,47.45,47.34,47.37,34800.0,40.4505,40.536,40.442,40.4676,34800.0
2015-02-23 15:30:00,47.38,47.57,47.37,47.57,103700.0,40.4762,40.6385,40.4676,40.6385,103700.0
2015-02-24 09:30:00,47.37,47.84,47.37,47.62,26300.0,40.4676,40.8691,40.4676,40.6812,26300.0
2015-02-24 10:00:00,47.6,47.74,47.4,47.7,15400.0,40.6641,40.7837,40.4932,40.7495,15400.0
2015-02-24 10:30:00,47.69,47.74,47.6,47.68,14300.0,40.741,40.7837,40.6641,40.7324,14300.0
2015-02-24 11:00:00,47.69,47.96,47.66,47.94,94100.0,40.741,40.9716,40.7154,40.9546,94100.0
2015-02-24 11:30:00,47.93,48.0,47.93,47.96,29700.0,40.946,41.0058,40.946,40.9716,29700.0
2015-02-24 12:00:00,47.95,47.95,47.79,47.79,14800.0,40.9631,40.9631,40.8264,40.8264,14800.0
2015-02-24 12:30:00,47.8,47.96,47.72,47.96,25600.0,40.835,40.9716,40.7666,40.9716,25600.0
2015-02-24 13:00:00,47.94,47.95,47.84,47.88,13400.0,40.9546,40.9631,40.8691,40.9033,13400.0
2015-02-24 13:30:00,47.9,47.94,47.8,47.83,20200.0,40.9204,40.9546,40.835,40.8606,20200.0
2015-02-24 14:00:00,47.83,48.01,47.83,47.99,27100.0,40.8606,41.0144,40.8606,40.9973,27100.0
2015-02-24 14:30:00,48.0,48.05,47.98,48.02,33800.0,41.0058,41.0485,40.9887,41.0229,33800.0
2015-02-24 15:00:00,48.02,48.08,48.02,48.06,33600.0,41.0229,41.0742,41.0229,41.0571,33600.0
2015-02-24 15:30:00,48.05,48.13,47.96,48.12,113800.0,41.0485,41.1169,40.9716,41.1083,113800.0
2015-02-25 09:30:00,48.03,48.37,47.79,48.26,45000.0,41.0314,41.3219,40.8264,41.2279,45000.0
2015-02-25 10:00:00,48.27,48.6,48.25,48.55,46500.0,41.2365,41.5184,41.2194,41.4757,46500.0
2015-02-25 10:30:00,48.54,48.61,48.42,48.45,36300.0,41.4671,41.5269,41.3646,41.3902,36300.0
2015-02-25 11:00:00,48.44,48.63,48.43,48.6,43100.0,41.3817,41.544,41.3732,41.5184,43100.0
2015-02-25 11:30:00,48.59,48.68,48.58,48.65,36700.0,41.5098,41.5867,41.5013,41.5611,36700.0
2015-02-25 12:00:00,48.66,48.72,48.62,48.64,37400.0,41.5696,41.6209,41.5355,41.5526,37400.0
2015-02-25 12:30:00,48.64,48.7,48.6,48.6,29500.0,41.5526,41.6038,41.5184,41.5184,29500.0
2015-02-25 13:00:00,48.61,48.81,48.59,48.79,53200.0,41.5269,41.6978,41.5098,41.6807,53200.0
2015-02-25 13:30:00,48.8,48.85,48.76,48.8,44300.0,41.6892,41.732,41.6551,41.6892,44300.0
2015-02-25 14:00:00,48.8,48.86,48.8,48.86,34000.0,41.6892,41.7405,41.6892,41.7405,34000.0
2015-02-25 14:30:00,48.86,48.9,48.58,48.71,45600.0,41.7405,41.7747,41.5013,41.6124,45600.0
2015-02-25 15:00:00,48.7,48.75,48.56,48.66,76300.0,41.6038,41.6465,41.4842,41.5696,76300.0
2015-02-25 15:30:00,48.66,48.92,48.65,48.9,131100.0,41.5696,41.7918,41.5611,41.7747,131100.0
2015-02-26 09:30:00,48.83,48.97,48.25,48.9,44800.0,41.7149,41.8345,41.2194,41.7747,44800.0
2015-02-26 10:00:00,48.87,49.16,48.83,49.09,57200.0,41.749,41.9968,41.7149,41.937,57200.0
2015-02-26 10:30:00,49.06,49.12,48.85,49.0,89700.0,41.9114,41.9626,41.732,41.8601,89700.0
2015-02-26 11:00:00,48.97,49.26,48.97,49.26,50300.0,41.8345,42.0822,41.8345,42.0822,50300.0
2015-02-26 11:30:00,49.24,49.34,49.15,49.19,47800.0,42.0651,42.1506,41.9882,42.0224,47800.0
2015-02-26 12:00:00,49.2,49.29,49.14,49.19,75900.0,42.031,42.1078,41.9797,42.0224,75900.0
2015-02-26 12:30:00,49.19,49.4,49.19,49.34,32500.0,42.0224,42.2018,42.0224,42.1506,32500.0
2015-02-26 13:00:00,49.35,49.35,49.17,49.21,45300.0,42.1591,42.1591,42.0053,42.0395,45300.0
2015-02-26 13:30:00,49.21,49.23,49.16,49.16,53800.0,42.0395,42.0566,41.9968,41.9968,53800.0
2015-02-26 14:00:00,49.16,49.16,48.98,49.06,50800.0,41.9968,41.9968,41.843,41.9114,50800.0
2015-02-26 14:30:00,49.06,49.18,48.92,48.98,57200.0,41.9114,42.0139,41.7918,41.843,57200.0
2015-02-26 15:00:00,48.98,49.01,48.86,49.01,63900.0,41.843,41.8686,41.7405,41.8686,63900.0
2015-02-26 15:30:00,49.02,49.24,49.01,49.13,206200.0,41.8772,42.0651,41.8686,41.9712,206200.0
2015-02-27 09:30:00,49.12,49.33,48.71,48.86,28100.0,41.9626,42.142,41.6124,41.7405,28100.0
2015-02-27 10:00:00,48.84,48.96,48.74,48.82,19500.0,41.7234,41.8259,41.638,41.7063,19500.0
2015-02-27 10:30:00,48.82,49.11,48.67,49.1,20100.0,41.7063,41.9541,41.5782,41.9455,20100.0
2015-02-27 11:00:00,49.05,49.11,48.85,48.85,20400.0,41.9028,41.9541,41.732,41.732,20400.0
2015-02-27 11:30:00,48.83,48.87,48.71,48.75,18100.0,41.7149,41.749,41.6124,41.6465,18100.0
2015-02-27 12:00:00,48.73,48.96,48.73,48.92,18500.0,41.6294,41.8259,41.6294,41.7918,18500.0
2015-02-27 12:30:00,48.91,49.02,48.85,48.99,27700.0,41.7832,41.8772,41.732,41.8516,27700.0
2015-02-27 13:00:00,49.0,49.0,48.83,48.87,23900.0,41.8601,41.8601,41.7149,41.749,23900.0
2015-02-27 13:30:00,48.87,49.0,48.85,48.91,23300.0,41.749,41.8601,41.732,41.7832,23300.0
2015-02-27 14:00:00,48.89,49.09,48.86,49.03,31400.0,41.7661,41.937,41.7405,41.8857,31400.0
2015-02-27 14:30:00,49.02,49.02,48.77,48.77,32400.0,41.8772,41.8772,41.6636,41.6636,32400.0
2015-02-27 15:00:00,48.79,48.83,48.68,48.78,53300.0,41.6807,41.7149,41.5867,41.6722,53300.0
2015-02-27 15:30:00,48.79,48.88,48.68,48.79,185700.0,41.6807,41.7576,41.5867,41.6807,185700.0
2015-03-02 09:30:00,46.01,47.3,46.0,46.97,654600.0,39.3058,40.4078,39.2972,40.1259,654600.0
2015-03-02 10:00:00,46.99,47.42,46.9,47.03,119500.0,40.143,40.5103,40.0661,40.1771,119500.0
2015-03-02 10:30:00,47.04,47.29,47.02,47.19,158000.0,40.1857,40.3993,40.1686,40.3138,158000.0
2015-03-02 11:00:00,47.19,47.19,46.82,46.95,130500.0,40.3138,40.3138,39.9977,40.1088,130500.0
2015-03-02 11:30:00,46.95,47.07,46.92,47.05,140500.0,40.1088,40.2113,40.0832,40.1942,140500.0
2015-03-02 12:00:00,47.08,47.08,46.79,46.99,57300.0,40.2199,40.2199,39.9721,40.143,57300.0
2015-03-02 12:30:00,46.98,47.07,46.94,46.94,53800.0,40.1344,40.2113,40.1003,40.1003,53800.0
2015-03-02 13:00:00,46.95,46.96,46.83,46.84,257400.0,40.1088,40.1173,40.0063,40.0148,257400.0
2015-03-02 13:30:00,46.85,47.05,46.65,46.95,132100.0,40.0234,40.1942,39.8525,40.1088,132100.0
2015-03-02 14:00:00,46.95,47.06,46.91,46.97,81300.0,40.1088,40.2028,40.0746,40.1259,81300.0
2015-03-02 14:30:00,46.98,47.05,46.95,47.01,103200.0,40.1344,40.1942,40.1088,40.1601,103200.0
2015-03-02 15:00:00,47.02,47.14,46.97,47.11,196600.0,40.1686,40.2711,40.1259,40.2455,196600.0
2015-03-02 15:30:00,47.11,47.25,47.09,47.17,279600.0,40.2455,40.3651,40.2284,40.2967,279600.0
2015-03-03 09:30:00,47.3,47.63,47.11,47.14,37600.0,40.4078,40.6897,40.2455,40.2711,37600.0
2015-03-03 10:00:00,47.16,47.53,47.13,47.4,64800.0,40.2882,40.6043,40.2626,40.4932,64800.0
2015-03-03 10:30:00,47.39,47.55,47.3,47.54,59800.0,40.4847,40.6214,40.4078,40.6128,59800.0
2015-03-03 11:00:00,47.55,47.86,47.51,47.7,32600.0,40.6214,40.8862,40.5872,40.7495,32600.0
2015-03-03 11:30:00,47.69,47.69,47.41,47.57,15300.0,40.741,40.741,40.5018,40.6385,15300.0
2015-03-03 12:00:00,47.57,47.58,47.41,47.45,21900.0,40.6385,40.647,40.5018,40.536,21900.0
2015-03-03 12:30:00,47.43,47.56,47.4,47.52,12600.0,40.5189,40.6299,40.4932,40.5958,12600.0
2015-03-03 13:00:00,47.54,47.54,47.36,47.43,9800.0,40.6128,40.6128,40.4591,40.5189,9800.0
2015-03-03 13:30:00,47.44,47.46,47.27,47.33,16400.0,40.5274,40.5445,40.3822,40.4334,16400.0
2015-03-03 14:00:00,47.33,47.55,47.33,47.52,17900.0,40.4334,40.6214,40.4334,40.5958,17900.0
2015-03-03 14:30:00,47.53,47.6,47.52,47.59,27600.0,40.6043,40.6641,40.5958,40.6556,27600.0
2015-03-03 15:00:00,47.59,47.69,47.59,47.67,46000.0,40.6556,40.741,40.6556,40.7239,46000.0
2015-03-03 15:30:00,47.68,47.72,47.63,47.69,89800.0,40.7324,40.7666,40.6897,40.741,89800.0
2015-03-04 09:30:00,47.44,47.44,46.94,47.32,142400.0,40.5274,40.5274,40.1003,40.4249,142400.0
2015-03-04 10:00:00,47.28,47.4,47.01,47.09,41700.0,40.3907,40.4932,40.1601,40.2284,41700.0
2015-03-04 10:30:00,47.09,47.14,46.94,46.97,29300.0,40.2284,40.2711,40.1003,40.1259,29300.0
2015-03-04 11:00:00,46.97,47.19,46.84,47.13,27500.0,40.1259,40.3138,40.0148,40.2626,27500.0
2015-03-04 11:30:00,47.14,47.27,47.14,47.16,23000.0,40.2711,40.3822,40.2711,40.2882,23000.0
2015-03-04 12:00:00,47.16,47.24,47.05,47.23,19000.0,40.2882,40.3565,40.1942,40.348,19000.0
2015-03-04 12:30:00,47.23,47.41,47.23,47.28,21400.0,40.348,40.5018,40.348,40.3907,21400.0
2015-03-04 13:00:00,47.23,47.24,47.09,47.1,12700.0,40.348,40.3565,40.2284,40.2369,12700.0
2015-03-04 13:30:00,47.08,47.08,46.91,47.03,28000.0,40.2199,40.2199,40.0746,40.1771,28000.0
2015-03-04 14:00:00,47.03,47.12,46.92,47.09,45300.0,40.1771,40.254,40.0832,40.2284,45300.0
2015-03-04 14:30:00,47.07,47.33,47.07,47.31,13200.0,40.2113,40.4334,40.2113,40.4163,13200.0
2015-03-04 15:00:00,47.33,47.33,47.22,47.29,16000.0,40.4334,40.4334,40.3395,40.3993,16000.0
2015-03-04 15:30:00,47.29,47.38,47.23,47.26,83400.0,40.3993,40.4762,40.348,40.3736,83400.0
2015-03-05 09:30:00,47.22,47.5,46.87,46.91,81900.0,40.3395,40.5787,40.0405,40.0746,81900.0
2015-03-05 10:00:00,46.91,47.07,46.82,47.03,38100.0,40.0746,40.2113,39.9977,40.1771,38100.0
2015-03-05 10:30:00,47.04,47.32,47.03,47.3,12500.0,40.1857,40.4249,40.1771,40.4078,12500.0
2015-03-05 11:00:00,47.31,47.32,47.2,47.2,15100.0,40.4163,40.4249,40.3224,40.3224,15100.0
2015-03-05 11:30:00,47.22,47.24,47.15,47.19,7000.0,40.3395,40.3565,40.2797,40.3138,7000.0
2015-03-05 12:00:00,47.16,47.25,47.11,47.2,20200.0,40.2882,40.3651,40.2455,40.3224,20200.0
2015-03-05 12:30:00,47.2,47.28,47.17,47.19,22500.0,40.3224,40.3907,40.2967,40.3138,22500.0
2015-03-05 13:00:00,47.17,47.31,47.15,47.28,24400.0,40.2967,40.4163,40.2797,40.3907,24400.0
2015-03-05 13:30:00,47.29,47.38,47.29,47.38,12200.0,40.3993,40.4762,40.3993,40.4762,12200.0
2015-03-05 14:00:00,47.36,47.49,47.36,47.48,15200.0,40.4591,40.5701,40.4591,40.5616,15200.0
2015-03-05 14:30:00,47.49,47.51,47.35,47.4,36600.0,40.5701,40.5872,40.4505,40.4932,36600.0
2015-03-05 15:00:00,47.4,47.43,47.28,47.36,20000.0,40.4932,40.5189,40.3907,40.4591,20000.0
2015-03-05 15:30:00,47.35,47.5,47.35,47.47,87800.0,40.4505,40.5787,40.4505,40.553,87800.0
2015-03-06 09:30:00,47.09,47.79,46.85,47.59,19600.0,40.2284,40.8264,40.0234,40.6556,19600.0
2015-03-06 10:00:00,47.6,47.68,47.26,47.33,24300.0,40.6641,40.7324,40.3736,40.4334,24300.0
2015-03-06 10:30:00,47.26,47.29,46.94,46.95,63300.0,40.3736,40.3993,40.1003,40.1088,63300.0
2015-03-06 11:00:00,46.93,46.94,46.71,46.89,73400.0,40.0917,40.1003,39.9038,40.0575,73400.0
2015-03-06 11:30:00,46.86,46.91,46.72,46.72,27600.0,40.0319,40.0746,39.9123,39.9123,27600.0
2015-03-06 12:00:00,46.72,46.74,46.61,46.63,12000.0,39.9123,39.9294,39.8183,39.8354,12000.0
2015-03-06 12:30:00,46.62,46.64,46.51,46.55,18400.0,39.8269,39.844,39.7329,39.7671,18400.0
2015-03-06 13:00:00,46.56,46.69,46.55,46.69,27900.0,39.7756,39.8867,39.7671,39.8867,27900.0
2015-03-06 13:30:00,46.69,46.71,46.55,46.64,23000.0,39.8867,39.9038,39.7671,39.844,23000.0
2015-03-06 14:00:00,46.64,46.87,46.64,46.66,18600.0,39.844,40.0405,39.844,39.8611,18600.0
2015-03-06 14:30:00,46.65,46.69,46.52,46.64,17900.0,39.8525,39.8867,39.7415,39.844,17900.0
2015-03-06 15:00:00,46.63,46.7,46.55,46.67,28200.0,39.8354,39.8952,39.7671,39.8696,28200.0
2015-03-06 15:30:00,46.66,46.84,46.64,46.81,128100.0,39.8611,40.0148,39.844,39.9892,128100.0
2015-03-09 09:30:00,46.98,47.2,46.71,46.82,94000.0,40.1344,40.3224,39.9038,39.9977,94000.0
2015-03-09 10:00:00,46.82,46.83,46.67,46.77,17100.0,39.9977,40.0063,39.8696,39.955,17100.0
2015-03-09 10:30:00,46.76,46.8,46.67,46.67,15600.0,39.9465,39.9807,39.8696,39.8696,15600.0
2015-03-09 11:00:00,46.67,46.73,46.61,46.68,16200.0,39.8696,39.9209,39.8183,39.8781,16200.0
2015-03-09 11:30:00,46.68,46.85,46.66,46.83,37000.0,39.8781,40.0234,39.8611,40.0063,37000.0
2015-03-09 12:00:00,46.83,46.93,46.78,46.9,51100.0,40.0063,40.0917,39.9636,40.0661,51100.0
2015-03-09 12:30:00,46.9,47.0,46.81,46.81,20600.0,40.0661,40.1515,39.9892,39.9892,20600.0
2015-03-09 13:00:00,46.81,46.81,46.53,46.58,18700.0,39.9892,39.9892,39.75,39.7927,18700.0
2015-03-09 13:30:00,46.62,46.83,46.59,46.77,14100.0,39.8269,40.0063,39.8013,39.955,14100.0
2015-03-09 14:00:00,46.78,46.92,46.76,46.89,18900.0,39.9636,40.0832,39.9465,40.0575,18900.0
2015-03-09 14:30:00,46.89,47.01,46.82,47.0,23900.0,40.0575,40.1601,39.9977,40.1515,23900.0
2015-03-09 15:00:00,46.98,47.05,46.93,46.96,26400.0,40.1344,40.1942,40.0917,40.1173,26400.0
2015-03-09 15:30:00,46.95,47.03,46.89,47.01,119900.0,40.1088,40.1771,40.0575,40.1601,119900.0
2015-03-10 09:30:00,46.76,46.76,45.98,45.98,86100.0,39.9465,39.9465,39.2801,39.2801,86100.0
2015-03-10 10:00:00,45.98,46.06,45.83,46.0,37600.0,39.2801,39.3485,39.152,39.2972,37600.0
2015-03-10 10:30:00,46.01,46.24,45.96,46.24,35000.0,39.3058,39.5023,39.2631,39.5023,35000.0
2015-03-10 11:00:00,46.24,46.46,46.23,46.43,36900.0,39.5023,39.6902,39.4937,39.6646,36900.0
2015-03-10 11:30:00,46.41,46.43,46.26,46.32,24500.0,39.6475,39.6646,39.5193,39.5706,24500.0
2015-03-10 12:00:00,46.34,46.59,46.3,46.34,47400.0,39.5877,39.8013,39.5535,39.5877,47400.0
2015-03-10 12:30:00,46.33,46.36,46.26,46.34,34300.0,39.5791,39.6048,39.5193,39.5877,34300.0
2015-03-10 13:00:00,46.32,46.38,46.27,46.27,12200.0,39.5706,39.6219,39.5279,39.5279,12200.0
2015-03-10 13:30:00,46.28,46.54,46.26,46.39,19800.0,39.5364,39.7585,39.5193,39.6304,19800.0
2015-03-10 14:00:00,46.39,46.41,46.22,46.36,24500.0,39.6304,39.6475,39.4852,39.6048,24500.0
2015-03-10 14:30:00,46.35,46.5,46.31,46.37,34200.0,39.5962,39.7244,39.5621,39.6133,34200.0
2015-03-10 15:00:00,46.36,46.61,46.35,46.59,39300.0,39.6048,39.8183,39.5962,39.8013,39300.0
2015-03-10 15:30:00,46.59,46.87,46.55,46.72,172500.0,39.8013,40.0405,39.7671,39.9123,172500.0
2015-03-11 09:30:00,46.49,46.54,45.97,46.01,64200.0,39.7158,39.7585,39.2716,39.3058,64200.0
2015-03-11 10:00:00,46.02,46.43,46.02,46.3,51100.0,39.3143,39.6646,39.3143,39.5535,51100.0
2015-03-11 10:30:00,46.3,46.32,46.16,46.24,46900.0,39.5535,39.5706,39.4339,39.5023,46900.0
2015-03-11 11:00:00,46.22,46.58,46.18,46.58,47600.0,39.4852,39.7927,39.451,39.7927,47600.0
2015-03-11 11:30:00,46.59,46.69,46.46,46.67,28800.0,39.8013,39.8867,39.6902,39.8696,28800.0
2015-03-11 12:00:00,46.67,46.71,46.63,46.69,20800.0,39.8696,39.9038,39.8354,39.8867,20800.0
2015-03-11 12:30:00,46.66,46.77,46.63,46.76,19800.0,39.8611,39.955,39.8354,39.9465,19800.0
2015-03-11 13:00:00,46.76,46.77,46.59,46.63,22100.0,39.9465,39.955,39.8013,39.8354,22100.0
2015-03-11 13:30:00,46.63,46.63,46.58,46.6,20200.0,39.8354,39.8354,39.7927,39.8098,20200.0
2015-03-11 14:00:00,46.6,46.83,46.6,46.7,48900.0,39.8098,40.0063,39.8098,39.8952,48900.0
2015-03-11 14:30:00,46.68,46.91,46.68,46.91,18100.0,39.8781,40.0746,39.8781,40.0746,18100.0
2015-03-11 15:00:00,46.89,47.05,46.83,46.93,38000.0,40.0575,40.1942,40.0063,40.0917,38000.0
2015-03-11 15:30:00,46.92,47.14,46.83,47.13,123200.0,40.0832,40.2711,40.0063,40.2626,123200.0
2015-03-12 09:30:00,47.36,47.8,47.01,47.02,148400.0,40.4591,40.835,40.1601,40.1686,148400.0
2015-03-12 10:00:00,47.02,47.41,46.93,47.33,67900.0,40.1686,40.5018,40.0917,40.4334,67900.0
2015-03-12 10:30:00,47.32,47.44,47.24,47.44,55500.0,40.4249,40.5274,40.3565,40.5274,55500.0
2015-03-12 11:00:00,47.45,47.62,47.4,47.62,84900.0,40.536,40.6812,40.4932,40.6812,84900.0
2015-03-12 11:30:00,47.62,47.7,47.49,47.56,40200.0,40.6812,40.7495,40.5701,40.6299,40200.0
2015-03-12 12:00:00,47.56,47.56,47.33,47.36,19700.0,40.6299,40.6299,40.4334,40.4591,19700.0
2015-03-12 12:30:00,47.36,47.47,47.33,47.39,13500.0,40.4591,40.553,40.4334,40.4847,13500.0
2015-03-12 13:00:00,47.38,47.43,47.26,47.31,18700.0,40.4762,40.5189,40.3736,40.4163,18700.0
2015-03-12 13:30:00,47.31,47.35,47.25,47.3,20900.0,40.4163,40.4505,40.3651,40.4078,20900.0
2015-03-12 14:00:00,47.3,47.49,47.25,47.42,18900.0,40.4078,40.5701,40.3651,40.5103,18900.0
2015-03-12 14:30:00,47.43,47.46,47.16,47.29,42600.0,40.5189,40.5445,40.2882,40.3993,42600.0
2015-03-12 15:00:00,47.31,47.5,47.31,47.48,55900.0,40.4163,40.5787,40.4163,40.5616,55900.0
2015-03-12 15:30:00,47.48,47.58,47.45,47.53,149500.0,40.5616,40.647,40.536,40.6043,149500.0
2015-03-13 09:30:00,47.27,47.28,46.55,46.72,69300.0,40.3822,40.3907,39.7671,39.9123,69300.0
2015-03-13 10:00:00,46.71,47.01,46.66,46.91,40500.0,39.9038,40.1601,39.8611,40.0746,40500.0
2015-03-13 10:30:00,46.91,47.24,46.85,46.97,68700.0,40.0746,40.3565,40.0234,40.1259,68700.0
2015-03-13 11:00:00,46.97,47.12,46.86,46.89,34700.0,40.1259,40.254,40.0319,40.0575,34700.0
2015-03-13 11:30:00,46.89,46.9,46.73,46.83,46100.0,40.0575,40.0661,39.9209,40.0063,46100.0
2015-03-13 12:00:00,46.83,47.03,46.81,47.01,32800.0,40.0063,40.1771,39.9892,40.1601,32800.0
2015-03-13 12:30:00,47.0,47.16,46.96,46.97,14700.0,40.1515,40.2882,40.1173,40.1259,14700.0
2015-03-13 13:00:00,46.97,46.97,46.74,46.74,18500.0,40.1259,40.1259,39.9294,39.9294,18500.0
2015-03-13 13:30:00,46.71,46.77,46.68,46.73,19000.0,39.9038,39.955,39.8781,39.9209,19000.0
2015-03-13 14:00:00,46.71,46.84,46.7,46.83,15200.0,39.9038,40.0148,39.8952,40.0063,15200.0
2015-03-13 14:30:00,46.85,46.88,46.8,46.88,15800.0,40.0234,40.049,39.9807,40.049,15800.0
2015-03-13 15:00:00,46.9,47.23,46.83,47.22,27100.0,40.0661,40.348,40.0063,40.3395,27100.0
2015-03-13 15:30:00,47.24,47.26,47.12,47.18,72400.0,40.3565,40.3736,40.254,40.3053,72400.0
2015-03-16 09:30:00,47.28,47.49,47.1,47.14,210200.0,40.3907,40.5701,40.2369,40.2711,210200.0
2015-03-16 10:00:00,47.12,47.25,47.04,47.22,120400.0,40.254,40.3651,40.1857,40.3395,120400.0
2015-03-16 10:30:00,47.23,47.42,47.12,47.25,98900.0,40.348,40.5103,40.254,40.3651,98900.0
2015-03-16 11:00:00,47.28,47.48,47.25,47.43,19300.0,40.3907,40.5616,40.3651,40.5189,19300.0
2015-03-16 11:30:00,47.44,47.47,47.32,47.41,39500.0,40.5274,40.553,40.4249,40.5018,39500.0
2015-03-16 12:00:00,47.4,47.41,47.22,47.25,76700.0,40.4932,40.5018,40.3395,40.3651,76700.0
2015-03-16 12:30:00,47.23,47.33,47.2,47.32,47200.0,40.348,40.4334,40.3224,40.4249,47200.0
2015-03-16 13:00:00,47.3,47.38,47.23,47.31,29200.0,40.4078,40.4762,40.348,40.4163,29200.0
2015-03-16 13:30:00,47.29,47.49,47.24,47.43,50800.0,40.3993,40.5701,40.3565,40.5189,50800.0
2015-03-16 14:00:00,47.43,47.45,47.25,47.38,50100.0,40.5189,40.536,40.3651,40.4762,50100.0
2015-03-16 14:30:00,47.38,47.5,47.31,47.47,71000.0,40.4762,40.5787,40.4163,40.553,71000.0
2015-03-16 15:00:00,47.47,47.47,47.31,47.33,61300.0,40.553,40.553,40.4163,40.4334,61300.0
2015-03-16 15:30:00,47.33,47.47,47.28,47.47,219500.0,40.4334,40.553,40.3907,40.553,219500.0
2015-03-17 09:30:00,47.08,47.5,47.05,47.49,52900.0,40.2199,40.5787,40.1942,40.5701,52900.0
2015-03-17 10:00:00,47.5,47.76,47.49,47.73,51700.0,40.5787,40.8008,40.5701,40.7752,51700.0
2015-03-17 10:30:00,47.73,47.76,47.67,47.7,44500.0,40.7752,40.8008,40.7239,40.7495,44500.0
2015-03-17 11:00:00,47.7,47.79,47.67,47.79,69700.0,40.7495,40.8264,40.7239,40.8264,69700.0
2015-03-17 11:30:00,47.77,47.78,47.69,47.73,26000.0,40.8093,40.8179,40.741,40.7752,26000.0
2015-03-17 12:00:00,47.75,47.76,47.69,47.75,17800.0,40.7922,40.8008,40.741,40.7922,17800.0
2015-03-17 12:30:00,47.74,47.75,47.66,47.72,24400.0,40.7837,40.7922,40.7154,40.7666,24400.0
2015-03-17 13:00:00,47.72,47.8,47.69,47.71,24200.0,40.7666,40.835,40.741,40.7581,24200.0
2015-03-17 13:30:00,47.7,47.72,47.57,47.63,31800.0,40.7495,40.7666,40.6385,40.6897,31800.0
2015-03-17 14:00:00,47.63,47.67,47.56,47.66,26100.0,40.6897,40.7239,40.6299,40.7154,26100.0
2015-03-17 14:30:00,47.66,47.73,47.55,47.68,29900.0,40.7154,40.7752,40.6214,40.7324,29900.0
2015-03-17 15:00:00,47.68,47.8,47.62,47.75,41500.0,40.7324,40.835,40.6812,40.7922,41500.0
2015-03-17 15:30:00,47.75,47.79,47.63,47.76,149900.0,40.7922,40.8264,40.6897,40.8008,149900.0
2015-03-18 09:30:00,47.59,47.67,47.09,47.32,60300.0,40.6556,40.7239,40.2284,40.4249,60300.0
2015-03-18 10:00:00,47.33,47.46,47.28,47.3,41400.0,40.4334,40.5445,40.3907,40.4078,41400.0
2015-03-18 10:30:00,47.31,47.33,47.25,47.28,48400.0,40.4163,40.4334,40.3651,40.3907,48400.0
2015-03-18 11:00:00,47.27,47.29,47.17,47.18,55300.0,40.3822,40.3993,40.2967,40.3053,55300.0
2015-03-18 11:30:00,47.14,47.23,47.1,47.19,31000.0,40.2711,40.348,40.2369,40.3138,31000.0
2015-03-18 12:00:00,47.2,47.24,47.14,47.16,32500.0,40.3224,40.3565,40.2711,40.2882,32500.0
2015-03-18 12:30:00,47.16,47.17,47.12,47.15,40400.0,40.2882,40.2967,40.254,40.2797,40400.0
2015-03-18 13:00:00,47.14,47.16,47.05,47.08,59400.0,40.2711,40.2882,40.1942,40.2199,59400.0
2015-03-18 13:30:00,47.08,47.2,47.07,47.2,37900.0,40.2199,40.3224,40.2113,40.3224,37900.0
2015-03-18 14:00:00,47.32,47.91,47.25,47.78,56100.0,40.4249,40.9289,40.3651,40.8179,56100.0
2015-03-18 14:30:00,47.82,48.0,47.8,47.84,53700.0,40.852,41.0058,40.835,40.8691,53700.0
2015-03-18 15:00:00,47.84,48.11,47.79,48.11,76000.0,40.8691,41.0998,40.8264,41.0998,76000.0
2015-03-18 15:30:00,48.1,48.13,47.97,48.06,94700.0,41.0912,41.1169,40.9802,41.0571,94700.0
2015-03-19 09:30:00,47.85,47.91,47.51,47.6,44200.0,40.8777,40.9289,40.5872,40.6641,44200.0
2015-03-19 10:00:00,47.63,47.72,47.5,47.64,31700.0,40.6897,40.7666,40.5787,40.6983,31700.0
2015-03-19 10:30:00,47.64,47.64,47.57,47.59,58900.0,40.6983,40.6983,40.6385,40.6556,58900.0
2015-03-19 11:00:00,47.61,47.7,47.58,47.6,45900.0,40.6726,40.7495,40.647,40.6641,45900.0
2015-03-19 11:30:00,47.62,47.67,47.3,47.3,56800.0,40.6812,40.7239,40.4078,40.4078,56800.0
2015-03-19 12:00:00,47.28,47.39,47.21,47.34,26800.0,40.3907,40.4847,40.3309,40.442,26800.0
2015-03-19 12:30:00,47.32,47.44,47.22,47.4,35400.0,40.4249,40.5274,40.3395,40.4932,35400.0
2015-03-19 13:00:00,47.4,47.49,47.39,47.48,21900.0,40.4932,40.5701,40.4847,40.5616,21900.0
2015-03-19 13:30:00,47.49,47.52,47.41,47.47,30200.0,40.5701,40.5958,40.5018,40.553,30200.0
2015-03-19 14:00:00,47.47,47.55,47.44,47.49,21000.0,40.553,40.6214,40.5274,40.5701,21000.0
2015-03-19 14:30:00,47.47,47.52,47.45,47.47,40500.0,40.553,40.5958,40.536,40.553,40500.0
2015-03-19 15:00:00,47.47,47.47,47.36,47.42,47100.0,40.553,40.553,40.4591,40.5103,47100.0
2015-03-19 15:30:00,47.41,47.57,47.39,47.54,124400.0,40.5018,40.6385,40.4847,40.6128,124400.0
2015-03-20 09:30:00,47.88,48.0,47.39,47.43,154100.0,40.9033,41.0058,40.4847,40.5189,154100.0
2015-03-20 10:00:00,47.45,47.45,47.08,47.4,37700.0,40.536,40.536,40.2199,40.4932,37700.0
2015-03-20 10:30:00,47.38,47.53,47.37,47.5,39900.0,40.4762,40.6043,40.4676,40.5787,39900.0
2015-03-20 11:00:00,47.52,47.62,47.51,47.59,28700.0,40.5958,40.6812,40.5872,40.6556,28700.0
2015-03-20 11:30:00,47.58,47.64,47.52,47.61,27600.0,40.647,40.6983,40.5958,40.6726,27600.0
2015-03-20 12:00:00,47.61,47.64,47.58,47.63,20500.0,40.6726,40.6983,40.647,40.6897,20500.0
2015-03-20 12:30:00,47.64,47.74,47.64,47.67,17200.0,40.6983,40.7837,40.6983,40.7239,17200.0
2015-03-20 13:00:00,47.68,47.81,47.68,47.79,18300.0,40.7324,40.8435,40.7324,40.8264,18300.0
2015-03-20 13:30:00,47.79,47.89,47.67,47.7,55100.0,40.8264,40.9118,40.7239,40.7495,55100.0
2015-03-20 14:00:00,47.69,47.99,47.69,47.87,51100.0,40.741,40.9973,40.741,40.8948,51100.0
2015-03-20 14:30:00,47.86,47.86,47.68,47.7,34200.0,40.8862,40.8862,40.7324,40.7495,34200.0
2015-03-20 15:00:00,47.7,47.89,47.64,47.78,66300.0,40.7495,40.9118,40.6983,40.8179,66300.0
2015-03-20 15:30:00,47.82,47.99,47.72,47.87,126700.0,40.852,40.9973,40.7666,40.8948,126700.0
2015-03-23 09:30:00,47.92,48.52,47.92,48.16,55300.0,40.9375,41.45,40.9375,41.1425,55300.0
2015-03-23 10:00:00,48.16,48.46,48.13,48.41,50700.0,41.1425,41.3988,41.1169,41.3561,50700.0
2015-03-23 10:30:00,48.4,48.4,48.11,48.28,49100.0,41.3475,41.3475,41.0998,41.245,49100.0
2015-03-23 11:00:00,48.28,48.47,48.27,48.4,47900.0,41.245,41.4073,41.2365,41.3475,47900.0
2015-03-23 11:30:00,48.38,48.38,48.11,48.25,43700.0,41.3304,41.3304,41.0998,41.2194,43700.0
2015-03-23 12:00:00,48.25,48.26,48.14,48.14,28800.0,41.2194,41.2279,41.1254,41.1254,28800.0
2015-03-23 12:30:00,48.15,48.4,48.13,48.38,64100.0,41.134,41.3475,41.1169,41.3304,64100.0
2015-03-23 13:00:00,48.38,48.5,48.36,48.47,16500.0,41.3304,41.433,41.3134,41.4073,16500.0
2015-03-23 13:30:00,48.45,48.49,48.41,48.48,34300.0,41.3902,41.4244,41.3561,41.4159,34300.0
2015-03-23 14:00:00,48.48,48.5,48.29,48.34,37900.0,41.4159,41.433,41.2536,41.2963,37900.0
2015-03-23 14:30:00,48.34,48.47,48.32,48.41,17300.0,41.2963,41.4073,41.2792,41.3561,17300.0
2015-03-23 15:00:00,48.42,48.42,48.2,48.34,38700.0,41.3646,41.3646,41.1767,41.2963,38700.0
2015-03-23 15:30:00,48.34,48.46,48.29,48.31,80200.0,41.2963,41.3988,41.2536,41.2706,80200.0
2015-03-24 09:30:00,48.16,48.34,47.26,47.26,28900.0,41.1425,41.2963,40.3736,40.3736,28900.0
2015-03-24 10:00:00,47.29,47.57,47.23,47.28,37100.0,40.3993,40.6385,40.348,40.3907,37100.0
2015-03-24 10:30:00,47.29,47.52,47.25,47.44,59500.0,40.3993,40.5958,40.3651,40.5274,59500.0
2015-03-24 11:00:00,47.45,47.56,47.41,47.55,115800.0,40.536,40.6299,40.5018,40.6214,115800.0
2015-03-24 11:30:00,47.53,47.59,47.52,47.52,44000.0,40.6043,40.6556,40.5958,40.5958,44000.0
2015-03-24 12:00:00,47.53,47.62,47.52,47.55,72200.0,40.6043,40.6812,40.5958,40.6214,72200.0
2015-03-24 12:30:00,47.55,47.6,47.53,47.57,69000.0,40.6214,40.6641,40.6043,40.6385,69000.0
2015-03-24 13:00:00,47.57,47.58,47.48,47.53,81900.0,40.6385,40.647,40.5616,40.6043,81900.0
2015-03-24 13:30:00,47.54,47.55,47.45,47.52,27800.0,40.6128,40.6214,40.536,40.5958,27800.0
2015-03-24 14:00:00,47.5,47.55,47.46,47.52,20700.0,40.5787,40.6214,40.5445,40.5958,20700.0
2015-03-24 14:30:00,47.51,47.53,47.35,47.53,32500.0,40.5872,40.6043,40.4505,40.6043,32500.0
2015-03-24 15:00:00,47.55,47.75,47.54,47.72,33000.0,40.6214,40.7922,40.6128,40.7666,33000.0
2015-03-24 15:30:00,47.71,47.77,47.66,47.69,101300.0,40.7581,40.8093,40.7154,40.741,101300.0
2015-03-25 09:30:00,47.67,47.67,47.21,47.25,35000.0,40.7239,40.7239,40.3309,40.3651,35000.0
2015-03-25 10:00:00,47.26,47.39,47.22,47.32,27200.0,40.3736,40.4847,40.3395,40.4249,27200.0
2015-03-25 10:30:00,47.32,47.57,47.31,47.57,44800.0,40.4249,40.6385,40.4163,40.6385,44800.0
2015-03-25 11:00:00,47.59,47.59,47.41,47.48,36700.0,40.6556,40.6556,40.5018,40.5616,36700.0
2015-03-25 11:30:00,47.48,47.49,47.33,47.39,54500.0,40.5616,40.5701,40.4334,40.4847,54500.0
2015-03-25 12:00:00,47.38,47.38,47.24,47.28,15200.0,40.4762,40.4762,40.3565,40.3907,15200.0
2015-03-25 12:30:00,47.31,47.42,47.26,47.39,83800.0,40.4163,40.5103,40.3736,40.4847,83800.0
2015-03-25 13:00:00,47.38,47.43,47.32,47.43,32900.0,40.4762,40.5189,40.4249,40.5189,32900.0
2015-03-25 13:30:00,47.41,47.48,47.34,47.38,16700.0,40.5018,40.5616,40.442,40.4762,16700.0
2015-03-25 14:00:00,47.37,47.4,47.14,47.14,12200.0,40.4676,40.4932,40.2711,40.2711,12200.0
2015-03-25 14:30:00,47.14,47.27,47.1,47.25,13400.0,40.2711,40.3822,40.2369,40.3651,13400.0
2015-03-25 15:00:00,47.24,47.35,47.22,47.22,21400.0,40.3565,40.4505,40.3395,40.3395,21400.0
2015-03-25 15:30:00,47.22,47.33,46.99,47.06,102600.0,40.3395,40.4334,40.143,40.2028,102600.0
2015-03-26 09:30:00,46.95,47.11,46.74,47.02,25500.0,40.1088,40.2455,39.9294,40.1686,25500.0
2015-03-26 10:00:00,46.99,46.99,46.77,46.8,42500.0,40.143,40.143,39.955,39.9807,42500.0
2015-03-26 10:30:00,46.8,46.96,46.79,46.87,33600.0,39.9807,40.1173,39.9721,40.0405,33600.0
2015-03-26 11:00:00,46.86,46.95,46.82,46.9,22800.0,40.0319,40.1088,39.9977,40.0661,22800.0
2015-03-26 11:30:00,46.9,47.0,46.83,46.98,17200.0,40.0661,40.1515,40.0063,40.1344,17200.0
2015-03-26 12:00:00,46.98,47.07,46.94,47.07,27200.0,40.1344,40.2113,40.1003,40.2113,27200.0
2015-03-26 12:30:00,47.05,47.07,46.99,47.02,32500.0,40.1942,40.2113,40.143,40.1686,32500.0
2015-03-26 13:00:00,47.03,47.23,47.0,47.23,24500.0,40.1771,40.348,40.1515,40.348,24500.0
2015-03-26 13:30:00,47.23,47.44,47.2,47.34,27300.0,40.348,40.5274,40.3224,40.442,27300.0
2015-03-26 14:00:00,47.34,47.42,47.28,47.38,26300.0,40.442,40.5103,40.3907,40.4762,26300.0
2015-03-26 14:30:00,47.4,47.4,47.3,47.3,28000.0,40.4932,40.4932,40.4078,40.4078,28000.0
2015-03-26 15:00:00,47.31,47.32,47.2,47.25,34800.0,40.4163,40.4249,40.3224,40.3651,34800.0
2015-03-26 15:30:00,47.25,47.33,47.15,47.31,109100.0,40.3651,40.4334,40.2797,40.4163,109100.0
2015-03-27 09:30:00,47.31,47.31,46.9,47.07,17200.0,40.4163,40.4163,40.0661,40.2113,17200.0
2015-03-27 10:00:00,47.03,47.19,46.97,47.19,30600.0,40.1771,40.3138,40.1259,40.3138,30600.0
2015-03-27 10:30:00,47.24,47.43,47.18,47.43,21000.0,40.3565,40.5189,40.3053,40.5189,21000.0
2015-03-27 11:00:00,47.42,47.67,47.32,47.34,67000.0,40.5103,40.7239,40.4249,40.442,67000.0
2015-03-27 11:30:00,47.32,47.34,47.22,47.34,14200.0,40.4249,40.442,40.3395,40.442,14200.0
2015-03-27 12:00:00,47.37,47.4,47.21,47.22,13800.0,40.4676,40.4932,40.3309,40.3395,13800.0
2015-03-27 12:30:00,47.23,47.37,47.23,47.3,11000.0,40.348,40.4676,40.348,40.4078,11000.0
2015-03-27 13:00:00,47.31,47.48,47.29,47.46,14700.0,40.4163,40.5616,40.3993,40.5445,14700.0
2015-03-27 13:30:00,47.48,47.6,47.47,47.6,23200.0,40.5616,40.6641,40.553,40.6641,23200.0
2015-03-27 14:00:00,47.6,47.6,47.47,47.47,17800.0,40.6641,40.6641,40.553,40.553,17800.0
2015-03-27 14:30:00,47.47,47.48,47.32,47.41,25300.0,40.553,40.5616,40.4249,40.5018,25300.0
2015-03-27 15:00:00,47.4,47.43,47.34,47.38,49600.0,40.4932,40.5189,40.442,40.4762,49600.0
2015-03-27 15:30:00,47.38,47.47,47.36,47.45,66500.0,40.4762,40.553,40.4591,40.536,66500.0
2015-03-30 09:30:00,47.57,48.52,47.48,48.38,35800.0,40.6385,41.45,40.5616,41.3304,35800.0
2015-03-30 10:00:00,48.4,48.5,48.31,48.4,34200.0,41.3475,41.433,41.2706,41.3475,34200.0
2015-03-30 10:30:00,48.4,48.45,48.12,48.12,32500.0,41.3475,41.3902,41.1083,41.1083,32500.0
2015-03-30 11:00:00,48.13,48.37,47.99,48.37,33500.0,41.1169,41.3219,40.9973,41.3219,33500.0
2015-03-30 11:30:00,48.37,48.61,48.34,48.61,64900.0,41.3219,41.5269,41.2963,41.5269,64900.0
2015-03-30 12:00:00,48.6,48.7,48.55,48.62,30600.0,41.5184,41.6038,41.4757,41.5355,30600.0
2015-03-30 12:30:00,48.63,48.65,48.55,48.6,31500.0,41.544,41.5611,41.4757,41.5184,31500.0
2015-03-30 13:00:00,48.59,48.64,48.56,48.59,28000.0,41.5098,41.5526,41.4842,41.5098,28000.0
2015-03-30 13:30:00,48.6,48.85,48.57,48.85,34200.0,41.5184,41.732,41.4928,41.732,34200.0
2015-03-30 14:00:00,48.85,49.0,48.84,48.98,32300.0,41.732,41.8601,41.7234,41.843,32300.0
2015-03-30 14:30:00,48.98,49.09,48.84,49.06,26000.0,41.843,41.937,41.7234,41.9114,26000.0
2015-03-30 15:00:00,49.06,49.06,48.83,48.93,45100.0,41.9114,41.9114,41.7149,41.8003,45100.0
2015-03-30 15:30:00,48.93,48.93,48.71,48.73,84100.0,41.8003,41.8003,41.6124,41.6294,84100.0
2015-03-31 09:30:00,48.56,48.73,48.47,48.68,18500.0,41.4842,41.6294,41.4073,41.5867,18500.0
2015-03-31 10:00:00,48.69,48.79,48.62,48.78,26500.0,41.5953,41.6807,41.5355,41.6722,26500.0
2015-03-31 10:30:00,48.8,48.8,48.61,48.7,16900.0,41.6892,41.6892,41.5269,41.6038,16900.0
2015-03-31 11:00:00,48.71,48.84,48.71,48.82,20900.0,41.6124,41.7234,41.6124,41.7063,20900.0
2015-03-31 11:30:00,48.81,48.81,48.62,48.66,16100.0,41.6978,41.6978,41.5355,41.5696,16100.0
2015-03-31 12:00:00,48.65,48.83,48.61,48.83,38800.0,41.5611,41.7149,41.5269,41.7149,38800.0
2015-03-31 12:30:00,48.83,48.88,48.81,48.86,22900.0,41.7149,41.7576,41.6978,41.7405,22900.0
2015-03-31 13:00:00,48.87,48.9,48.8,48.84,12000.0,41.749,41.7747,41.6892,41.7234,12000.0
2015-03-31 13:30:00,48.89,49.02,48.87,48.91,13600.0,41.7661,41.8772,41.749,41.7832,13600.0
2015-03-31 14:00:00,48.93,48.95,48.85,48.85,18600.0,41.8003,41.8174,41.732,41.732,18600.0
2015-03-31 14:30:00,48.84,48.85,48.74,48.75,18800.0,41.7234,41.732,41.638,41.6465,18800.0
2015-03-31 15:00:00,48.75,48.75,48.62,48.64,98600.0,41.6465,41.6465,41.5355,41.5526,98600.0
2015-03-31 15:30:00,48.62,48.84,48.62,48.78,137400.0,41.5355,41.7234,41.5355,41.6722,137400.0
2015-04-01 09:30:00,48.64,48.82,48.25,48.55,41600.0,41.5526,41.7063,41.2194,41.4757,41600.0
2015-04-01 10:00:00,48.55,48.72,48.41,48.72,40300.0,41.4757,41.6209,41.3561,41.6209,40300.0
2015-04-01 10:30:00,48.73,48.87,48.62,48.86,63600.0,41.6294,41.749,41.5355,41.7405,63600.0
2015-04-01 11:00:00,48.87,48.94,48.65,48.67,27900.0,41.749,41.8088,41.5611,41.5782,27900.0
2015-04-01 11:30:00,48.67,48.67,48.48,48.48,23800.0,41.5782,41.5782,41.4159,41.4159,23800.0
2015-04-01 12:00:00,48.49,48.5,48.27,48.39,39400.0,41.4244,41.433,41.2365,41.339,39400.0
2015-04-01 12:30:00,48.38,48.48,48.33,48.47,28200.0,41.3304,41.4159,41.2877,41.4073,28200.0
2015-04-01 13:00:00,48.45,48.48,48.4,48.43,35400.0,41.3902,41.4159,41.3475,41.3732,35400.0
2015-04-01 13:30:00,48.43,48.77,48.43,48.64,20200.0,41.3732,41.6636,41.3732,41.5526,20200.0
2015-04-01 14:00:00,48.65,48.72,48.44,48.44,59600.0,41.5611,41.6209,41.3817,41.3817,59600.0
2015-04-01 14:30:00,48.45,48.5,48.4,48.48,92400.0,41.3902,41.433,41.3475,41.4159,92400.0
2015-04-01 15:00:00,48.49,48.54,48.32,48.37,68200.0,41.4244,41.4671,41.2792,41.3219,68200.0
2015-04-01 15:30:00,48.36,48.4,48.24,48.35,80600.0,41.3134,41.3475,41.2108,41.3048,80600.0
2015-04-02 09:30:00,48.29,49.05,48.29,48.9,41700.0,41.2536,41.9028,41.2536,41.7747,41700.0
2015-04-02 10:00:00,48.92,48.94,48.73,48.77,56600.0,41.7918,41.8088,41.6294,41.6636,56600.0
2015-04-02 10:30:00,48.78,48.79,48.63,48.63,20600.0,41.6722,41.6807,41.544,41.544,20600.0
2015-04-02 11:00:00,48.61,48.72,48.56,48.57,22200.0,41.5269,41.6209,41.4842,41.4928,22200.0
2015-04-02 11:30:00,48.58,48.6,48.39,48.41,41700.0,41.5013,41.5184,41.339,41.3561,41700.0
2015-04-02 12:00:00,48.38,48.5,48.27,48.39,32600.0,41.3304,41.433,41.2365,41.339,32600.0
2015-04-02 12:30:00,48.4,48.53,48.39,48.41,70900.0,41.3475,41.4586,41.339,41.3561,70900.0
2015-04-02 13:00:00,48.41,48.58,48.34,48.45,28300.0,41.3561,41.5013,41.2963,41.3902,28300.0
2015-04-02 13:30:00,48.45,48.51,48.13,48.19,112800.0,41.3902,41.4415,41.1169,41.1681,112800.0
2015-04-02 14:00:00,48.18,48.27,48.15,48.16,51000.0,41.1596,41.2365,41.134,41.1425,51000.0
2015-04-02 14:30:00,48.14,48.17,47.69,47.94,102400.0,41.1254,41.151,40.741,40.9546,102400.0
2015-04-02 15:00:00,47.95,47.96,47.87,47.93,77600.0,40.9631,40.9716,40.8948,40.946,77600.0
2015-04-02 15:30:00,47.94,48.05,47.82,47.87,243400.0,40.9546,41.0485,40.852,40.8948,243400.0
2015-04-06 09:30:00,47.67,48.09,47.67,47.73,108200.0,40.7239,41.0827,40.7239,40.7752,108200.0
2015-04-06 10:00:00,47.73,48.11,47.72,48.09,100300.0,40.7752,41.0998,40.7666,41.0827,100300.0
2015-04-06 10:30:00,48.12,48.35,48.1,48.32,72300.0,41.1083,41.3048,41.0912,41.2792,72300.0
2015-04-06 11:00:00,48.32,48.57,48.29,48.46,64200.0,41.2792,41.4928,41.2536,41.3988,64200.0
2015-04-06 11:30:00,48.45,48.56,48.23,48.43,45600.0,41.3902,41.4842,41.2023,41.3732,45600.0
2015-04-06 12:00:00,48.42,48.48,48.37,48.41,90400.0,41.3646,41.4159,41.3219,41.3561,90400.0
2015-04-06 12:30:00,48.4,48.68,48.39,48.68,97600.0,41.3475,41.5867,41.339,41.5867,97600.0
2015-04-06 13:00:00,48.69,48.91,48.68,48.84,30300.0,41.5953,41.7832,41.5867,41.7234,30300.0
2015-04-06 13:30:00,48.85,49.07,48.85,49.0,25600.0,41.732,41.9199,41.732,41.8601,25600.0
2015-04-06 14:00:00,48.98,49.13,48.93,49.1,68000.0,41.843,41.9712,41.8003,41.9455,68000.0
2015-04-06 14:30:00,49.1,49.15,49.06,49.09,41800.0,41.9455,41.9882,41.9114,41.937,41800.0
2015-04-06 15:00:00,49.09,49.1,48.84,48.84,71900.0,41.937,41.9455,41.7234,41.7234,71900.0
2015-04-06 15:30:00,48.84,48.89,48.72,48.85,169200.0,41.7234,41.7661,41.6209,41.732,169200.0
2015-04-07 09:30:00,48.74,48.83,48.42,48.58,18000.0,41.638,41.7149,41.3646,41.5013,18000.0
2015-04-07 10:00:00,48.63,48.75,48.29,48.75,40200.0,41.544,41.6465,41.2536,41.6465,40200.0
2015-04-07 10:30:00,48.75,49.01,48.74,48.91,74400.0,41.6465,41.8686,41.638,41.7832,74400.0
2015-04-07 11:00:00,48.92,49.02,48.84,48.89,52800.0,41.7918,41.8772,41.7234,41.7661,52800.0
2015-04-07 11:30:00,48.9,48.93,48.74,48.86,65000.0,41.7747,41.8003,41.638,41.7405,65000.0
2015-04-07 12:00:00,48.86,48.9,48.84,48.85,16500.0,41.7405,41.7747,41.7234,41.732,16500.0
2015-04-07 12:30:00,48.85,48.87,48.71,48.72,16400.0,41.732,41.749,41.6124,41.6209,16400.0
2015-04-07 13:00:00,48.73,48.82,48.73,48.77,29900.0,41.6294,41.7063,41.6294,41.6636,29900.0
2015-04-07 13:30:00,48.76,48.85,48.75,48.82,33500.0,41.6551,41.732,41.6465,41.7063,33500.0
2015-04-07 14:00:00,48.82,48.82,48.76,48.77,32000.0,41.7063,41.7063,41.6551,41.6636,32000.0
2015-04-07 14:30:00,48.76,48.76,48.71,48.73,42400.0,41.6551,41.6551,41.6124,41.6294,42400.0
2015-04-07 15:00:00,48.73,48.76,48.69,48.71,33300.0,41.6294,41.6551,41.5953,41.6124,33300.0
2015-04-07 15:30:00,48.7,48.74,48.56,48.56,85100.0,41.6038,41.638,41.4842,41.4842,85100.0
2015-04-08 09:30:00,48.62,48.77,48.43,48.53,8700.0,41.5355,41.6636,41.3732,41.4586,8700.0
2015-04-08 10:00:00,48.5,48.54,48.25,48.37,33000.0,41.433,41.4671,41.2194,41.3219,33000.0
2015-04-08 10:30:00,48.36,48.36,48.03,48.33,14100.0,41.3134,41.3134,41.0314,41.2877,14100.0
2015-04-08 11:00:00,48.31,48.46,48.29,48.41,17600.0,41.2706,41.3988,41.2536,41.3561,17600.0
2015-04-08 11:30:00,48.41,48.58,48.36,48.46,21900.0,41.3561,41.5013,41.3134,41.3988,21900.0
2015-04-08 12:00:00,48.45,48.5,48.35,48.35,11000.0,41.3902,41.433,41.3048,41.3048,11000.0
2015-04-08 12:30:00,48.34,48.43,48.33,48.34,9300.0,41.2963,41.3732,41.2877,41.2963,9300.0
2015-04-08 13:00:00,48.34,48.38,48.3,48.34,14800.0,41.2963,41.3304,41.2621,41.2963,14800.0
2015-04-08 13:30:00,48.33,48.33,48.2,48.25,10700.0,41.2877,41.2877,41.1767,41.2194,10700.0
2015-04-08 14:00:00,48.21,48.49,48.15,48.38,21600.0,41.1852,41.4244,41.134,41.3304,21600.0
2015-04-08 14:30:00,48.37,48.44,48.33,48.39,28900.0,41.3219,41.3817,41.2877,41.339,28900.0
2015-04-08 15:00:00,48.38,48.61,48.35,48.37,62700.0,41.3304,41.5269,41.3048,41.3219,62700.0
2015-04-08 15:30:00,48.37,48.51,48.34,48.48,122500.0,41.3219,41.4415,41.2963,41.4159,122500.0
2015-04-09 09:30:00,48.32,48.5,48.14,48.27,21700.0,41.2792,41.433,41.1254,41.2365,21700.0
2015-04-09 10:00:00,48.27,48.56,48.27,48.54,28400.0,41.2365,41.4842,41.2365,41.4671,28400.0
2015-04-09 10:30:00,48.53,48.55,48.13,48.26,28600.0,41.4586,41.4757,41.1169,41.2279,28600.0
2015-04-09 11:00:00,48.24,48.36,48.22,48.36,13300.0,41.2108,41.3134,41.1938,41.3134,13300.0
2015-04-09 11:30:00,48.33,48.46,48.3,48.45,20500.0,41.2877,41.3988,41.2621,41.3902,20500.0
2015-04-09 12:00:00,48.48,48.72,48.46,48.63,24800.0,41.4159,41.6209,41.3988,41.544,24800.0
2015-04-09 12:30:00,48.63,48.7,48.62,48.68,25200.0,41.544,41.6038,41.5355,41.5867,25200.0
2015-04-09 13:00:00,48.69,48.71,48.65,48.67,25000.0,41.5953,41.6124,41.5611,41.5782,25000.0
2015-04-09 13:30:00,48.69,48.7,48.58,48.62,35400.0,41.5953,41.6038,41.5013,41.5355,35400.0
2015-04-09 14:00:00,48.6,48.68,48.58,48.68,55900.0,41.5184,41.5867,41.5013,41.5867,55900.0
2015-04-09 14:30:00,48.67,48.67,48.54,48.6,33800.0,41.5782,41.5782,41.4671,41.5184,33800.0
2015-04-09 15:00:00,48.61,48.7,48.57,48.59,57800.0,41.5269,41.6038,41.4928,41.5098,57800.0
2015-04-09 15:30:00,48.6,48.63,48.51,48.63,90700.0,41.5184,41.544,41.4415,41.544,90700.0
2015-04-10 09:30:00,48.35,49.09,48.34,49.07,48700.0,41.3048,41.937,41.2963,41.9199,48700.0
2015-04-10 10:00:00,49.06,49.07,48.64,48.83,44200.0,41.9114,41.9199,41.5526,41.7149,44200.0
2015-04-10 10:30:00,48.84,48.91,48.72,48.9,56700.0,41.7234,41.7832,41.6209,41.7747,56700.0
2015-04-10 11:00:00,48.87,48.9,48.7,48.7,94900.0,41.749,41.7747,41.6038,41.6038,94900.0
2015-04-10 11:30:00,48.72,48.83,48.69,48.79,28300.0,41.6209,41.7149,41.5953,41.6807,28300.0
2015-04-10 12:00:00,48.79,48.84,48.75,48.81,18000.0,41.6807,41.7234,41.6465,41.6978,18000.0
2015-04-10 12:30:00,48.81,49.03,48.78,49.03,31900.0,41.6978,41.8857,41.6722,41.8857,31900.0
2015-04-10 13:00:00,49.02,49.1,48.98,49.1,15000.0,41.8772,41.9455,41.843,41.9455,15000.0
2015-04-10 13:30:00,49.1,49.2,49.07,49.2,20400.0,41.9455,42.031,41.9199,42.031,20400.0
2015-04-10 14:00:00,49.2,49.2,49.05,49.11,32100.0,42.031,42.031,41.9028,41.9541,32100.0
2015-04-10 14:30:00,49.12,49.13,49.05,49.11,19300.0,41.9626,41.9712,41.9028,41.9541,19300.0
2015-04-10 15:00:00,49.11,49.2,49.07,49.19,32500.0,41.9541,42.031,41.9199,42.0224,32500.0
2015-04-10 15:30:00,49.19,49.26,49.13,49.14,96500.0,42.0224,42.0822,41.9712,41.9797,96500.0
2015-04-13 09:30:00,49.04,49.04,48.58,48.58,28200.0,41.8943,41.8943,41.5013,41.5013,28200.0
2015-04-13 10:00:00,48.6,48.8,48.55,48.75,30300.0,41.5184,41.6892,41.4757,41.6465,30300.0
2015-04-13 10:30:00,48.74,48.77,48.61,48.61,36200.0,41.638,41.6636,41.5269,41.5269,36200.0
2015-04-13 11:00:00,48.6,48.8,48.59,48.63,20900.0,41.5184,41.6892,41.5098,41.544,20900.0
2015-04-13 11:30:00,48.64,48.68,48.61,48.67,16800.0,41.5526,41.5867,41.5269,41.5782,16800.0
2015-04-13 12:00:00,48.67,48.7,48.63,48.66,13800.0,41.5782,41.6038,41.544,41.5696,13800.0
2015-04-13 12:30:00,48.67,48.67,48.61,48.67,18500.0,41.5782,41.5782,41.5269,41.5782,18500.0
2015-04-13 13:00:00,48.68,48.68,48.58,48.6,31400.0,41.5867,41.5867,41.5013,41.5184,31400.0
2015-04-13 13:30:00,48.6,48.63,48.55,48.59,41400.0,41.5184,41.544,41.4757,41.5098,41400.0
2015-04-13 14:00:00,48.6,48.67,48.6,48.64,18100.0,41.5184,41.5782,41.5184,41.5526,18100.0
2015-04-13 14:30:00,48.64,48.77,48.63,48.77,31500.0,41.5526,41.6636,41.544,41.6636,31500.0
2015-04-13 15:00:00,48.77,48.8,48.59,48.61,47700.0,41.6636,41.6892,41.5098,41.5269,47700.0
2015-04-13 15:30:00,48.6,48.62,48.48,48.48,97600.0,41.5184,41.5355,41.4159,41.4159,97600.0
2015-04-14 09:30:00,48.44,48.48,48.22,48.25,20100.0,41.3817,41.4159,41.1938,41.2194,20100.0
2015-04-14 10:00:00,48.15,48.22,47.89,47.98,26900.0,41.134,41.1938,40.9118,40.9887,26900.0
2015-04-14 10:30:00,47.99,48.27,47.97,48.24,11300.0,40.9973,41.2365,40.9802,41.2108,11300.0
2015-04-14 11:00:00,48.21,48.48,48.17,48.4,13000.0,41.1852,41.4159,41.151,41.3475,13000.0
2015-04-14 11:30:00,48.38,48.4,48.32,48.34,13900.0,41.3304,41.3475,41.2792,41.2963,13900.0
2015-04-14 12:00:00,48.34,48.42,48.3,48.41,23000.0,41.2963,41.3646,41.2621,41.3561,23000.0
2015-04-14 12:30:00,48.43,48.51,48.28,48.31,29700.0,41.3732,41.4415,41.245,41.2706,29700.0
2015-04-14 13:00:00,48.32,48.53,48.23,48.53,26000.0,41.2792,41.4586,41.2023,41.4586,26000.0
2015-04-14 13:30:00,48.54,48.55,48.35,48.45,24700.0,41.4671,41.4757,41.3048,41.3902,24700.0
2015-04-14 14:00:00,48.45,48.51,48.42,48.48,13700.0,41.3902,41.4415,41.3646,41.4159,13700.0
2015-04-14 14:30:00,48.47,48.47,48.36,48.45,28300.0,41.4073,41.4073,41.3134,41.3902,28300.0
2015-04-14 15:00:00,48.45,48.53,48.39,48.41,23300.0,41.3902,41.4586,41.339,41.3561,23300.0
2015-04-14 15:30:00,48.41,48.51,48.39,48.45,70600.0,41.3561,41.4415,41.339,41.3902,70600.0
2015-04-15 09:30:00,48.72,49.07,48.61,49.06,29800.0,41.6209,41.9199,41.5269,41.9114,29800.0
2015-04-15 10:00:00,49.09,49.2,49.0,49.09,105100.0,41.937,42.031,41.8601,41.937,105100.0
2015-04-15 10:30:00,49.09,49.17,49.08,49.15,71600.0,41.937,42.0053,41.9284,41.9882,71600.0
2015-04-15 11:00:00,49.14,49.2,49.1,49.18,54100.0,41.9797,42.031,41.9455,42.0139,54100.0
2015-04-15 11:30:00,49.18,49.2,49.1,49.13,60800.0,42.0139,42.031,41.9455,41.9712,60800.0
2015-04-15 12:00:00,49.14,49.43,49.11,49.33,64800.0,41.9797,42.2274,41.9541,42.142,64800.0
2015-04-15 12:30:00,49.31,49.86,49.31,49.86,42700.0,42.1249,42.5948,42.1249,42.5948,42700.0
2015-04-15 13:00:00,49.87,50.1,49.83,50.0,80400.0,42.6033,42.7998,42.5692,42.7144,80400.0
2015-04-15 13:30:00,50.01,50.09,49.91,49.92,48300.0,42.7229,42.7913,42.6375,42.646,48300.0
2015-04-15 14:00:00,49.92,50.04,49.84,49.89,27100.0,42.646,42.7486,42.5777,42.6204,27100.0
2015-04-15 14:30:00,49.89,50.09,49.84,50.02,60600.0,42.6204,42.7913,42.5777,42.7315,60600.0
2015-04-15 15:00:00,50.03,50.08,49.83,49.94,65800.0,42.74,42.7827,42.5692,42.6631,65800.0
2015-04-15 15:30:00,49.94,49.96,49.74,49.76,181200.0,42.6631,42.6802,42.4923,42.5094,181200.0
2015-04-16 09:30:00,49.7,49.7,49.28,49.43,20500.0,42.4581,42.4581,42.0993,42.2274,20500.0
2015-04-16 10:00:00,49.43,49.52,49.31,49.37,45900.0,42.2274,42.3043,42.1249,42.1762,45900.0
2015-04-16 10:30:00,49.35,49.51,49.32,49.38,41500.0,42.1591,42.2958,42.1335,42.1847,41500.0
2015-04-16 11:00:00,49.38,49.38,49.05,49.05,61500.0,42.1847,42.1847,41.9028,41.9028,61500.0
2015-04-16 11:30:00,49.07,49.17,49.03,49.16,37500.0,41.9199,42.0053,41.8857,41.9968,37500.0
2015-04-16 12:00:00,49.16,49.22,49.09,49.2,29100.0,41.9968,42.048,41.937,42.031,29100.0
2015-04-16 12:30:00,49.18,49.27,49.11,49.14,45100.0,42.0139,42.0908,41.9541,41.9797,45100.0
2015-04-16 13:00:00,49.15,49.32,49.15,49.27,14000.0,41.9882,42.1335,41.9882,42.0908,14000.0
2015-04-16 13:30:00,49.27,49.54,49.27,49.52,21300.0,42.0908,42.3214,42.0908,42.3043,21300.0
2015-04-16 14:00:00,49.52,49.55,49.44,49.49,21400.0,42.3043,42.33,42.236,42.2787,21400.0
2015-04-16 14:30:00,49.52,49.54,49.43,49.44,69700.0,42.3043,42.3214,42.2274,42.236,69700.0
2015-04-16 15:00:00,49.44,49.47,49.16,49.19,36200.0,42.236,42.2616,41.9968,42.0224,36200.0
2015-04-16 15:30:00,49.19,49.23,49.04,49.19,200100.0,42.0224,42.0566,41.8943,42.0224,200100.0
2015-04-17 09:30:00,48.97,48.97,48.48,48.91,37000.0,41.8345,41.8345,41.4159,41.7832,37000.0
2015-04-17 10:00:00,48.9,49.01,48.87,48.99,66500.0,41.7747,41.8686,41.749,41.8516,66500.0
2015-04-17 10:30:00,48.99,49.08,48.84,48.88,46600.0,41.8516,41.9284,41.7234,41.7576,46600.0
2015-04-17 11:00:00,48.86,48.88,48.66,48.85,25900.0,41.7405,41.7576,41.5696,41.732,25900.0
2015-04-17 11:30:00,48.85,48.9,48.78,48.9,35700.0,41.732,41.7747,41.6722,41.7747,35700.0
2015-04-17 12:00:00,48.9,48.96,48.88,48.92,39200.0,41.7747,41.8259,41.7576,41.7918,39200.0
2015-04-17 12:30:00,48.91,48.97,48.84,48.93,28300.0,41.7832,41.8345,41.7234,41.8003,28300.0
2015-04-17 13:00:00,48.93,49.0,48.89,48.95,62100.0,41.8003,41.8601,41.7661,41.8174,62100.0
2015-04-17 13:30:00,48.94,48.98,48.75,48.75,70500.0,41.8088,41.843,41.6465,41.6465,70500.0
2015-04-17 14:00:00,48.74,48.76,48.43,48.43,38300.0,41.638,41.6551,41.3732,41.3732,38300.0
2015-04-17 14:30:00,48.44,48.51,48.39,48.44,28900.0,41.3817,41.4415,41.339,41.3817,28900.0
2015-04-17 15:00:00,48.44,48.61,48.39,48.61,56600.0,41.3817,41.5269,41.339,41.5269,56600.0
2015-04-17 15:30:00,48.61,48.72,48.61,48.71,157400.0,41.5269,41.6209,41.5269,41.6124,157400.0
2015-04-20 09:30:00,49.02,49.02,48.73,48.96,14200.0,41.8772,41.8772,41.6294,41.8259,14200.0
2015-04-20 10:00:00,48.97,49.16,48.97,49.01,20000.0,41.8345,41.9968,41.8345,41.8686,20000.0
2015-04-20 10:30:00,49.01,49.03,48.9,48.96,18900.0,41.8686,41.8857,41.7747,41.8259,18900.0
2015-04-20 11:00:00,48.96,49.13,48.96,49.0,17700.0,41.8259,41.9712,41.8259,41.8601,17700.0
2015-04-20 11:30:00,48.99,49.01,48.85,48.86,26200.0,41.8516,41.8686,41.732,41.7405,26200.0
2015-04-20 12:00:00,48.84,48.9,48.77,48.83,37500.0,41.7234,41.7747,41.6636,41.7149,37500.0
2015-04-20 12:30:00,48.84,48.84,48.76,48.79,21200.0,41.7234,41.7234,41.6551,41.6807,21200.0
2015-04-20 13:00:00,48.8,48.81,48.72,48.73,22500.0,41.6892,41.6978,41.6209,41.6294,22500.0
2015-04-20 13:30:00,48.73,48.73,48.62,48.63,35300.0,41.6294,41.6294,41.5355,41.544,35300.0
2015-04-20 14:00:00,48.64,48.66,48.54,48.64,42700.0,41.5526,41.5696,41.4671,41.5526,42700.0
2015-04-20 14:30:00,48.64,48.72,48.47,48.48,35200.0,41.5526,41.6209,41.4073,41.4159,35200.0
2015-04-20 15:00:00,48.49,48.56,48.44,48.44,62900.0,41.4244,41.4842,41.3817,41.3817,62900.0
2015-04-20 15:30:00,48.45,48.55,48.44,48.54,99000.0,41.3902,41.4757,41.3817,41.4671,99000.0
2015-04-21 09:30:00,48.76,48.82,48.15,48.22,25100.0,41.6551,41.7063,41.134,41.1938,25100.0
2015-04-21 10:00:00,48.25,48.31,47.93,48.0,49300.0,41.2194,41.2706,40.946,41.0058,49300.0
2015-04-21 10:30:00,47.99,48.23,47.98,48.22,27000.0,40.9973,41.2023,40.9887,41.1938,27000.0
2015-04-21 11:00:00,48.24,48.39,48.24,48.3,41000.0,41.2108,41.339,41.2108,41.2621,41000.0
2015-04-21 11:30:00,48.3,48.31,48.01,48.07,47800.0,41.2621,41.2706,41.0144,41.0656,47800.0
2015-04-21 12:00:00,48.05,48.33,48.04,48.33,23900.0,41.0485,41.2877,41.04,41.2877,23900.0
2015-04-21 12:30:00,48.34,48.38,48.01,48.01,21600.0,41.2963,41.3304,41.0144,41.0144,21600.0
2015-04-21 13:00:00,48.02,48.23,47.98,48.09,34400.0,41.0229,41.2023,40.9887,41.0827,34400.0
2015-04-21 13:30:00,48.09,48.18,48.09,48.12,20000.0,41.0827,41.1596,41.0827,41.1083,20000.0
2015-04-21 14:00:00,48.09,48.21,48.02,48.16,24100.0,41.0827,41.1852,41.0229,41.1425,24100.0
2015-04-21 14:30:00,48.18,48.2,48.12,48.18,37600.0,41.1596,41.1767,41.1083,41.1596,37600.0
2015-04-21 15:00:00,48.18,48.18,48.09,48.09,50800.0,41.1596,41.1596,41.0827,41.0827,50800.0
2015-04-21 15:30:00,48.08,48.19,48.07,48.12,54400.0,41.0742,41.1681,41.0656,41.1083,54400.0
2015-04-22 09:30:00,47.85,48.21,47.08,47.08,69300.0,40.8777,41.1852,40.2199,40.2199,69300.0
2015-04-22 10:00:00,47.14,47.31,46.9,47.13,78200.0,40.2711,40.4163,40.0661,40.2626,78200.0
2015-04-22 10:30:00,47.14,47.8,47.12,47.69,59300.0,40.2711,40.835,40.254,40.741,59300.0
2015-04-22 11:00:00,47.7,47.71,47.28,47.38,97700.0,40.7495,40.7581,40.3907,40.4762,97700.0
2015-04-22 11:30:00,47.37,47.55,47.35,47.36,45300.0,40.4676,40.6214,40.4505,40.4591,45300.0
2015-04-22 12:00:00,47.37,47.48,47.28,47.48,36000.0,40.4676,40.5616,40.3907,40.5616,36000.0
2015-04-22 12:30:00,47.49,47.53,47.3,47.53,85200.0,40.5701,40.6043,40.4078,40.6043,85200.0
2015-04-22 13:00:00,47.52,47.53,47.41,47.47,38300.0,40.5958,40.6043,40.5018,40.553,38300.0
2015-04-22 13:30:00,47.45,47.5,47.45,47.47,40600.0,40.536,40.5787,40.536,40.553,40600.0
2015-04-22 14:00:00,47.46,47.48,47.4,47.46,35200.0,40.5445,40.5616,40.4932,40.5445,35200.0
2015-04-22 14:30:00,47.45,47.5,47.39,47.49,37200.0,40.536,40.5787,40.4847,40.5701,37200.0
2015-04-22 15:00:00,47.5,47.66,47.48,47.62,68900.0,40.5787,40.7154,40.5616,40.6812,68900.0
2015-04-22 15:30:00,47.61,47.63,47.46,47.58,122700.0,40.6726,40.6897,40.5445,40.647,122700.0
2015-04-23 09:30:00,47.37,47.68,47.08,47.67,47800.0,40.4676,40.7324,40.2199,40.7239,47800.0
2015-04-23 10:00:00,47.64,47.87,47.58,47.79,26300.0,40.6983,40.8948,40.647,40.8264,26300.0
2015-04-23 10:30:00,47.78,47.79,47.53,47.65,34600.0,40.8179,40.8264,40.6043,40.7068,34600.0
2015-04-23 11:00:00,47.64,47.7,47.57,47.7,28500.0,40.6983,40.7495,40.6385,40.7495,28500.0
2015-04-23 11:30:00,47.69,47.9,47.68,47.79,31400.0,40.741,40.9204,40.7324,40.8264,31400.0
2015-04-23 12:00:00,47.81,47.82,47.55,47.66,46500.0,40.8435,40.852,40.6214,40.7154,46500.0
2015-04-23 12:30:00,47.66,47.81,47.57,47.7,29800.0,40.7154,40.8435,40.6385,40.7495,29800.0
2015-04-23 13:00:00,47.7,47.83,47.68,47.76,24900.0,40.7495,40.8606,40.7324,40.8008,24900.0
2015-04-23 13:30:00,47.76,48.0,47.7,48.0,42300.0,40.8008,41.0058,40.7495,41.0058,42300.0
2015-04-23 14:00:00,47.99,47.99,47.82,47.84,44500.0,40.9973,40.9973,40.852,40.8691,44500.0
2015-04-23 14:30:00,47.85,48.0,47.85,47.98,37500.0,40.8777,41.0058,40.8777,40.9887,37500.0
2015-04-23 15:00:00,47.98,48.0,47.87,47.9,48400.0,40.9887,41.0058,40.8948,40.9204,48400.0
2015-04-23 15:30:00,47.91,47.93,47.77,47.82,77500.0,40.9289,40.946,40.8093,40.852,77500.0
2015-04-24 09:30:00,47.8,47.95,47.47,47.51,21900.0,40.835,40.9631,40.553,40.5872,21900.0
2015-04-24 10:00:00,47.52,47.52,47.24,47.4,27800.0,40.5958,40.5958,40.3565,40.4932,27800.0
2015-04-24 10:30:00,47.39,47.49,47.38,47.46,22900.0,40.4847,40.5701,40.4762,40.5445,22900.0
2015-04-24 11:00:00,47.45,47.6,47.44,47.57,26600.0,40.536,40.6641,40.5274,40.6385,26600.0
2015-04-24 11:30:00,47.57,47.66,47.55,47.64,24600.0,40.6385,40.7154,40.6214,40.6983,24600.0
2015-04-24 12:00:00,47.65,47.72,47.65,47.67,24000.0,40.7068,40.7666,40.7068,40.7239,24000.0
2015-04-24 12:30:00,47.67,47.72,47.66,47.72,22900.0,40.7239,40.7666,40.7154,40.7666,22900.0
2015-04-24 13:00:00,47.72,47.79,47.67,47.73,23600.0,40.7666,40.8264,40.7239,40.7752,23600.0
2015-04-24 13:30:00,47.74,47.83,47.74,47.83,20200.0,40.7837,40.8606,40.7837,40.8606,20200.0
2015-04-24 14:00:00,47.82,47.93,47.8,47.87,50300.0,40.852,40.946,40.835,40.8948,50300.0
2015-04-24 14:30:00,47.88,47.89,47.69,47.7,39300.0,40.9033,40.9118,40.741,40.7495,39300.0
2015-04-24 15:00:00,47.71,47.78,47.67,47.71,31900.0,40.7581,40.8179,40.7239,40.7581,31900.0
2015-04-24 15:30:00,47.71,47.94,47.71,47.91,104700.0,40.7581,40.9546,40.7581,40.9289,104700.0
2015-04-27 09:30:00,48.0,48.25,47.96,48.22,97600.0,41.0058,41.2194,40.9716,41.1938,97600.0
2015-04-27 10:00:00,48.21,48.4,48.21,48.34,57900.0,41.1852,41.3475,41.1852,41.2963,57900.0
2015-04-27 10:30:00,48.37,48.51,48.33,48.43,60000.0,41.3219,41.4415,41.2877,41.3732,60000.0
2015-04-27 11:00:00,48.42,48.76,48.31,48.63,111800.0,41.3646,41.6551,41.2706,41.544,111800.0
2015-04-27 11:30:00,48.64,48.85,48.63,48.85,70900.0,41.5526,41.732,41.544,41.732,70900.0
2015-04-27 12:00:00,48.87,48.93,48.73,48.85,49500.0,41.749,41.8003,41.6294,41.732,49500.0
2015-04-27 12:30:00,48.87,48.89,48.63,48.75,71000.0,41.749,41.7661,41.544,41.6465,71000.0
2015-04-27 13:00:00,48.74,48.77,48.52,48.63,108500.0,41.638,41.6636,41.45,41.544,108500.0
2015-04-27 13:30:00,48.63,48.63,48.38,48.45,66600.0,41.544,41.544,41.3304,41.3902,66600.0
2015-04-27 14:00:00,48.45,48.57,48.44,48.51,60500.0,41.3902,41.4928,41.3817,41.4415,60500.0
2015-04-27 14:30:00,48.51,48.51,48.31,48.48,57000.0,41.4415,41.4415,41.2706,41.4159,57000.0
2015-04-27 15:00:00,48.48,48.57,48.39,48.54,161800.0,41.4159,41.4928,41.339,41.4671,161800.0
2015-04-27 15:30:00,48.55,49.12,48.55,48.71,445600.0,41.4757,41.9626,41.4757,41.6124,445600.0
2015-04-28 09:30:00,49.03,49.99,47.16,48.3,310400.0,41.8857,42.7058,40.2882,41.2621,310400.0
2015-04-28 10:00:00,48.3,48.72,48.24,48.49,218700.0,41.2621,41.6209,41.2108,41.4244,218700.0
2015-04-28 10:30:00,48.5,49.18,48.5,49.18,223800.0,41.433,42.0139,41.433,42.0139,223800.0
2015-04-28 11:00:00,49.18,50.3,49.18,49.73,179800.0,42.0139,42.9707,42.0139,42.4837,179800.0
2015-04-28 11:30:00,49.77,50.29,49.66,50.1,121700.0,42.5179,42.9621,42.4239,42.7998,121700.0
2015-04-28 12:00:00,50.17,50.67,49.85,50.39,122900.0,42.8596,43.2868,42.5862,43.0476,122900.0
2015-04-28 12:30:00,50.35,50.36,49.89,50.07,107800.0,43.0134,43.0219,42.6204,42.7742,107800.0
2015-04-28 13:00:00,50.07,51.08,50.06,50.93,121800.0,42.7742,43.637,42.7656,43.5089,121800.0
2015-04-28 13:30:00,50.92,51.15,50.8,50.94,102000.0,43.5003,43.6968,43.3978,43.5174,102000.0
2015-04-28 14:00:00,50.94,51.08,50.77,50.94,136200.0,43.5174,43.637,43.3722,43.5174,136200.0
2015-04-28 14:30:00,50.93,51.15,50.86,51.15,147200.0,43.5089,43.6968,43.4491,43.6968,147200.0
2015-04-28 15:00:00,51.15,51.48,51.15,51.33,237800.0,43.6968,43.9787,43.6968,43.8506,237800.0
2015-04-28 15:30:00,51.34,51.7,51.27,51.53,324700.0,43.8591,44.1667,43.7993,44.0214,324700.0
2015-04-29 09:30:00,51.5,52.79,51.28,52.66,192800.0,43.9958,45.0978,43.8079,44.9868,192800.0
2015-04-29 10:00:00,52.67,52.75,52.41,52.61,154000.0,44.9953,45.0637,44.7732,44.9441,154000.0
2015-04-29 10:30:00,52.6,52.95,52.58,52.93,265200.0,44.9355,45.2345,44.9184,45.2174,265200.0
2015-04-29 11:00:00,52.91,52.95,52.73,52.86,129000.0,45.2004,45.2345,45.0466,45.1576,129000.0
2015-04-29 11:30:00,52.88,52.95,52.84,52.87,125100.0,45.1747,45.2345,45.1406,45.1662,125100.0
2015-04-29 12:00:00,52.88,52.95,52.68,52.87,102100.0,45.1747,45.2345,45.0039,45.1662,102100.0
2015-04-29 12:30:00,52.87,53.3,52.79,53.29,86200.0,45.1662,45.5335,45.0978,45.525,86200.0
2015-04-29 13:00:00,53.29,53.77,53.27,53.7,112800.0,45.525,45.935,45.5079,45.8752,112800.0
2015-04-29 13:30:00,53.69,54.21,53.59,54.17,177000.0,45.8667,46.3109,45.7813,46.2768,177000.0
2015-04-29 14:00:00,54.18,54.49,53.91,54.38,268200.0,46.2853,46.5501,46.0546,46.4562,268200.0
2015-04-29 14:30:00,54.37,54.56,54.27,54.51,148700.0,46.4476,46.6099,46.3622,46.5672,148700.0
2015-04-29 15:00:00,54.51,54.58,54.28,54.46,219600.0,46.5672,46.627,46.3707,46.5245,219600.0
2015-04-29 15:30:00,54.46,54.49,54.03,54.27,386500.0,46.5245,46.5501,46.1572,46.3622,386500.0
2015-04-30 09:30:00,53.72,54.35,53.1,53.76,202800.0,45.8923,46.4305,45.3627,45.9265,202800.0
2015-04-30 10:00:00,53.72,54.1,53.65,53.97,85800.0,45.8923,46.217,45.8325,46.1059,85800.0
2015-04-30 10:30:00,53.99,54.28,53.98,54.21,86300.0,46.123,46.3707,46.1144,46.3109,86300.0
2015-04-30 11:00:00,54.18,54.4,54.18,54.38,88600.0,46.2853,46.4732,46.2853,46.4562,88600.0
2015-04-30 11:30:00,54.38,54.48,54.19,54.26,82400.0,46.4562,46.5416,46.2938,46.3536,82400.0
2015-04-30 12:00:00,54.29,54.45,54.26,54.34,53000.0,46.3793,46.516,46.3536,46.422,53000.0
2015-04-30 12:30:00,54.34,54.71,54.28,54.69,103300.0,46.422,46.7381,46.3707,46.721,103300.0
2015-04-30 13:00:00,54.69,54.75,54.41,54.54,156300.0,46.721,46.7723,46.4818,46.5928,156300.0
2015-04-30 13:30:00,54.53,54.66,54.42,54.64,47700.0,46.5843,46.6954,46.4903,46.6783,47700.0
2015-04-30 14:00:00,54.64,54.65,54.25,54.27,82800.0,46.6783,46.6868,46.3451,46.3622,82800.0
2015-04-30 14:30:00,54.26,54.4,54.04,54.11,76200.0,46.3536,46.4732,46.1657,46.2255,76200.0
2015-04-30 15:00:00,54.08,54.22,53.94,54.03,96800.0,46.1999,46.3195,46.0803,46.1572,96800.0
2015-04-30 15:30:00,54.03,54.14,53.82,53.85,254500.0,46.1572,46.2511,45.9778,46.0034,254500.0
2015-05-01 09:30:00,53.89,54.25,53.85,53.96,44100.0,46.0376,46.3451,46.0034,46.0974,44100.0
2015-05-01 10:00:00,53.9,54.1,53.9,53.93,51600.0,46.0461,46.217,46.0461,46.0717,51600.0
2015-05-01 10:30:00,53.93,54.01,53.75,53.86,55500.0,46.0717,46.1401,45.918,46.0119,55500.0
2015-05-01 11:00:00,53.87,54.02,53.77,53.99,60400.0,46.0205,46.1486,45.935,46.123,60400.0
2015-05-01 11:30:00,53.99,54.01,53.83,53.92,91100.0,46.123,46.1401,45.9863,46.0632,91100.0
2015-05-01 12:00:00,53.93,53.99,53.88,53.95,34000.0,46.0717,46.123,46.029,46.0888,34000.0
2015-05-01 12:30:00,53.95,54.25,53.93,54.25,39900.0,46.0888,46.3451,46.0717,46.3451,39900.0
2015-05-01 13:00:00,54.25,54.41,54.24,54.41,51800.0,46.3451,46.4818,46.3366,46.4818,51800.0
2015-05-01 13:30:00,54.41,54.5,54.37,54.43,82400.0,46.4818,46.5587,46.4476,46.4989,82400.0
2015-05-01 14:00:00,54.44,54.7,54.43,54.7,47600.0,46.5074,46.7295,46.4989,46.7295,47600.0
2015-05-01 14:30:00,54.67,54.85,54.65,54.85,133200.0,46.7039,46.8577,46.6868,46.8577,133200.0
2015-05-01 15:00:00,54.84,55.12,54.84,54.87,133700.0,46.8491,47.0883,46.8491,46.8748,133700.0
2015-05-01 15:30:00,54.87,55.09,54.75,54.81,268900.0,46.8748,47.0627,46.7723,46.8235,268900.0
2015-05-04 09:30:00,55.0,55.69,54.85,55.33,47100.0,46.9858,47.5753,46.8577,47.2677,47100.0
2015-05-04 10:00:00,55.37,55.48,54.78,54.81,51000.0,47.3019,47.3959,46.7979,46.8235,51000.0
2015-05-04 10:30:00,54.82,54.91,54.48,54.51,56400.0,46.8321,46.9089,46.5416,46.5672,56400.0
2015-05-04 11:00:00,54.5,54.72,54.39,54.59,57500.0,46.5587,46.7466,46.4647,46.6356,57500.0
2015-05-04 11:30:00,54.61,54.68,54.49,54.56,27700.0,46.6526,46.7125,46.5501,46.6099,27700.0
2015-05-04 12:00:00,54.55,54.58,54.27,54.47,32500.0,46.6014,46.627,46.3622,46.533,32500.0
2015-05-04 12:30:00,54.5,54.54,54.25,54.27,48200.0,46.5587,46.5928,46.3451,46.3622,48200.0
2015-05-04 13:00:00,54.26,54.27,54.11,54.18,64000.0,46.3536,46.3622,46.2255,46.2853,64000.0
2015-05-04 13:30:00,54.18,54.22,54.12,54.18,49600.0,46.2853,46.3195,46.234,46.2853,49600.0
2015-05-04 14:00:00,54.18,54.23,54.15,54.22,65800.0,46.2853,46.328,46.2597,46.3195,65800.0
2015-05-04 14:30:00,54.2,54.23,54.07,54.08,68900.0,46.3024,46.328,46.1913,46.1999,68900.0
2015-05-04 15:00:00,54.08,54.11,54.0,54.02,98800.0,46.1999,46.2255,46.1315,46.1486,98800.0
2015-05-04 15:30:00,54.01,54.04,53.84,53.9,229600.0,46.1401,46.1657,45.9948,46.0461,229600.0
2015-05-05 09:30:00,53.76,54.64,53.74,53.86,81100.0,45.9265,46.6783,45.9094,46.0119,81100.0
2015-05-05 10:00:00,53.87,53.87,53.45,53.5,60100.0,46.0205,46.0205,45.6617,45.7044,60100.0
2015-05-05 10:30:00,53.53,53.64,53.38,53.47,48600.0,45.73,45.824,45.6019,45.6788,48600.0
2015-05-05 11:00:00,53.45,53.55,53.19,53.22,56900.0,45.6617,45.7471,45.4396,45.4652,56900.0
2015-05-05 11:30:00,53.17,53.33,53.06,53.15,62700.0,45.4225,45.5592,45.3285,45.4054,62700.0
2015-05-05 12:00:00,53.16,53.17,53.01,53.12,99900.0,45.4139,45.4225,45.2858,45.3798,99900.0
2015-05-05 12:30:00,53.15,53.17,53.03,53.14,38500.0,45.4054,45.4225,45.3029,45.3968,38500.0
2015-05-05 13:00:00,53.14,53.14,52.97,53.03,41700.0,45.3968,45.3968,45.2516,45.3029,41700.0
2015-05-05 13:30:00,53.05,53.05,52.93,53.0,33400.0,45.32,45.32,45.2174,45.2772,33400.0
2015-05-05 14:00:00,53.0,53.02,52.87,52.96,51500.0,45.2772,45.2943,45.1662,45.2431,51500.0
2015-05-05 14:30:00,52.96,53.0,52.82,52.86,46400.0,45.2431,45.2772,45.1235,45.1576,46400.0
2015-05-05 15:00:00,52.84,52.91,52.67,52.74,61400.0,45.1406,45.2004,44.9953,45.0551,61400.0
2015-05-05 15:30:00,52.73,52.83,52.68,52.77,177600.0,45.0466,45.132,45.0039,45.0808,177600.0
2015-05-06 09:30:00,52.88,53.0,52.16,52.38,40600.0,45.1747,45.2772,44.5596,44.7476,40600.0
2015-05-06 10:00:00,52.42,52.52,51.82,51.9,47500.0,44.7818,44.8672,44.2692,44.3375,47500.0
2015-05-06 10:30:00,51.91,52.43,51.9,52.28,75600.0,44.3461,44.7903,44.3375,44.6622,75600.0
2015-05-06 11:00:00,52.29,52.44,52.13,52.19,93400.0,44.6707,44.7988,44.534,44.5853,93400.0
2015-05-06 11:30:00,52.19,52.19,51.95,52.17,67700.0,44.5853,44.5853,44.3802,44.5682,67700.0
2015-05-06 12:00:00,52.15,52.37,52.12,52.34,39500.0,44.5511,44.739,44.5255,44.7134,39500.0
2015-05-06 12:30:00,52.31,52.66,52.28,52.56,43500.0,44.6878,44.9868,44.6622,44.9014,43500.0
2015-05-06 13:00:00,52.54,52.9,52.51,52.9,46500.0,44.8843,45.1918,44.8586,45.1918,46500.0
2015-05-06 13:30:00,52.91,52.92,52.77,52.86,52900.0,45.2004,45.2089,45.0808,45.1576,52900.0
2015-05-06 14:00:00,52.84,52.84,52.64,52.66,37800.0,45.1406,45.1406,44.9697,44.9868,37800.0
2015-05-06 14:30:00,52.67,52.67,52.48,52.6,33000.0,44.9953,44.9953,44.833,44.9355,33000.0
2015-05-06 15:00:00,52.58,52.75,52.54,52.74,49100.0,44.9184,45.0637,44.8843,45.0551,49100.0
2015-05-06 15:30:00,52.75,52.84,52.59,52.84,132000.0,45.0637,45.1406,44.927,45.1406,132000.0
2015-05-07 09:30:00,52.69,52.89,52.35,52.55,44400.0,45.0124,45.1833,44.722,44.8928,44400.0
2015-05-07 10:00:00,52.61,52.93,52.5,52.57,32800.0,44.9441,45.2174,44.8501,44.9099,32800.0
2015-05-07 10:30:00,52.51,52.79,52.43,52.69,36400.0,44.8586,45.0978,44.7903,45.0124,36400.0
2015-05-07 11:00:00,52.68,52.8,52.61,52.67,47300.0,45.0039,45.1064,44.9441,44.9953,47300.0
2015-05-07 11:30:00,52.65,52.78,52.62,52.7,44400.0,44.9782,45.0893,44.9526,45.021,44400.0
2015-05-07 12:00:00,52.67,52.77,52.6,52.68,43900.0,44.9953,45.0808,44.9355,45.0039,43900.0
2015-05-07 12:30:00,52.68,52.85,52.68,52.74,22800.0,45.0039,45.1491,45.0039,45.0551,22800.0
2015-05-07 13:00:00,52.75,52.76,52.62,52.74,24100.0,45.0637,45.0722,44.9526,45.0551,24100.0
2015-05-07 13:30:00,52.72,52.76,52.68,52.68,26800.0,45.038,45.0722,45.0039,45.0039,26800.0
2015-05-07 14:00:00,52.68,52.76,52.61,52.72,28000.0,45.0039,45.0722,44.9441,45.038,28000.0
2015-05-07 14:30:00,52.73,52.75,52.55,52.57,42200.0,45.0466,45.0637,44.8928,44.9099,42200.0
2015-05-07 15:00:00,52.57,52.68,52.56,52.66,43700.0,44.9099,45.0039,44.9014,44.9868,43700.0
2015-05-07 15:30:00,52.67,52.67,52.52,52.54,147500.0,44.9953,44.9953,44.8672,44.8843,147500.0
2015-05-08 09:30:00,52.77,53.11,52.56,53.0,50000.0,45.0808,45.3712,44.9014,45.2772,50000.0
2015-05-08 10:00:00,52.93,53.21,52.63,52.65,19000.0,45.2174,45.4566,44.9612,44.9782,19000.0
2015-05-08 10:30:00,52.62,52.65,52.34,52.46,111100.0,44.9526,44.9782,44.7134,44.8159,111100.0
2015-05-08 11:00:00,52.46,52.85,52.41,52.76,34300.0,44.8159,45.1491,44.7732,45.0722,34300.0
2015-05-08 11:30:00,52.77,52.99,52.77,52.85,44300.0,45.0808,45.2687,45.0808,45.1491,44300.0
2015-05-08 12:00:00,52.86,52.88,52.61,52.63,43000.0,45.1576,45.1747,44.9441,44.9612,43000.0
2015-05-08 12:30:00,52.63,52.74,52.62,52.71,18700.0,44.9612,45.0551,44.9526,45.0295,18700.0
2015-05-08 13:00:00,52.71,52.84,52.65,52.79,36400.0,45.0295,45.1406,44.9782,45.0978,36400.0
2015-05-08 13:30:00,52.77,52.82,52.64,52.68,26600.0,45.0808,45.1235,44.9697,45.0039,26600.0
2015-05-08 14:00:00,52.67,52.77,52.6,52.63,36500.0,44.9953,45.0808,44.9355,44.9612,36500.0
2015-05-08 14:30:00,52.64,52.74,52.56,52.71,52000.0,44.9697,45.0551,44.9014,45.0295,52000.0
2015-05-08 15:00:00,52.71,52.78,52.61,52.76,96000.0,45.0295,45.0893,44.9441,45.0722,96000.0
2015-05-08 15:30:00,52.76,52.76,52.68,52.68,123200.0,45.0722,45.0722,45.0039,45.0039,123200.0
2015-05-11 09:30:00,52.7,53.29,52.45,53.0,31600.0,45.021,45.525,44.8074,45.2772,31600.0
2015-05-11 10:00:00,53.01,53.09,52.78,52.84,20800.0,45.2858,45.3541,45.0893,45.1406,20800.0
2015-05-11 10:30:00,52.79,53.01,52.66,53.0,16900.0,45.0978,45.2858,44.9868,45.2772,16900.0
2015-05-11 11:00:00,52.99,52.99,52.8,52.8,30000.0,45.2687,45.2687,45.1064,45.1064,30000.0
2015-05-11 11:30:00,52.81,53.0,52.81,52.92,35700.0,45.1149,45.2772,45.1149,45.2089,35700.0
2015-05-11 12:00:00,52.91,52.91,52.5,52.69,61300.0,45.2004,45.2004,44.8501,45.0124,61300.0
2015-05-11 12:30:00,52.71,52.97,52.69,52.95,24000.0,45.0295,45.2516,45.0124,45.2345,24000.0
2015-05-11 13:00:00,52.92,53.02,52.89,52.97,27200.0,45.2089,45.2943,45.1833,45.2516,27200.0
2015-05-11 13:30:00,52.96,52.98,52.73,52.84,24000.0,45.2431,45.2602,45.0466,45.1406,24000.0
2015-05-11 14:00:00,52.83,52.91,52.75,52.83,30100.0,45.132,45.2004,45.0637,45.132,30100.0
2015-05-11 14:30:00,52.86,52.93,52.8,52.86,52700.0,45.1576,45.2174,45.1064,45.1576,52700.0
2015-05-11 15:00:00,52.85,52.89,52.66,52.84,78200.0,45.1491,45.1833,44.9868,45.1406,78200.0
2015-05-11 15:30:00,52.84,52.92,52.81,52.89,131700.0,45.1406,45.2089,45.1149,45.1833,131700.0
2015-05-12 09:30:00,52.72,52.84,52.23,52.55,84900.0,45.1832,45.2861,44.7633,45.0375,84900.0
2015-05-12 10:00:00,52.58,52.74,52.5,52.61,76900.0,45.0632,45.2004,44.9947,45.0889,76900.0
2015-05-12 10:30:00,52.62,52.89,52.61,52.77,40300.0,45.0975,45.3289,45.0889,45.2261,40300.0
2015-05-12 11:00:00,52.74,52.91,52.71,52.88,56000.0,45.2004,45.3461,45.1746,45.3203,56000.0
2015-05-12 11:30:00,52.89,52.9,52.75,52.81,63300.0,45.3289,45.3375,45.2089,45.2604,63300.0
2015-05-12 12:00:00,52.81,52.81,52.58,52.63,22900.0,45.2604,45.2604,45.0632,45.1061,22900.0
2015-05-12 12:30:00,52.63,52.84,52.57,52.81,90100.0,45.1061,45.2861,45.0547,45.2604,90100.0
2015-05-12 13:00:00,52.8,52.94,52.78,52.89,39800.0,45.2518,45.3718,45.2346,45.3289,39800.0
2015-05-12 13:30:00,52.89,52.89,52.81,52.86,14600.0,45.3289,45.3289,45.2604,45.3032,14600.0
2015-05-12 14:00:00,52.86,52.91,52.78,52.89,32000.0,45.3032,45.3461,45.2346,45.3289,32000.0
2015-05-12 14:30:00,52.88,52.95,52.78,52.79,40200.0,45.3203,45.3803,45.2346,45.2432,40200.0
2015-05-12 15:00:00,52.81,52.85,52.68,52.7,46300.0,45.2604,45.2946,45.1489,45.1661,46300.0
2015-05-12 15:30:00,52.7,52.81,52.68,52.76,111600.0,45.1661,45.2604,45.1489,45.2175,111600.0
2015-05-13 09:30:00,53.0,53.5,52.91,53.45,45800.0,45.4232,45.8517,45.3461,45.8089,45800.0
2015-05-13 10:00:00,53.43,53.5,53.29,53.47,62600.0,45.7917,45.8517,45.6717,45.826,62600.0
2015-05-13 10:30:00,53.5,53.56,53.33,53.37,35000.0,45.8517,45.9031,45.706,45.7403,35000.0
2015-05-13 11:00:00,53.35,53.41,53.22,53.31,23800.0,45.7232,45.7746,45.6117,45.6889,23800.0
2015-05-13 11:30:00,53.32,53.41,53.31,53.33,21500.0,45.6974,45.7746,45.6889,45.706,21500.0
2015-05-13 12:00:00,53.34,53.46,53.29,53.34,23200.0,45.7146,45.8174,45.6717,45.7146,23200.0
2015-05-13 12:30:00,53.32,53.43,53.3,53.41,19300.0,45.6974,45.7917,45.6803,45.7746,19300.0
2015-05-13 13:00:00,53.42,53.56,53.39,53.53,17100.0,45.7831,45.9031,45.7574,45.8774,17100.0
2015-05-13 13:30:00,53.54,53.6,53.5,53.53,30200.0,45.886,45.9374,45.8517,45.8774,30200.0
2015-05-13 14:00:00,53.53,53.64,53.49,53.63,92700.0,45.8774,45.9717,45.8431,45.9631,92700.0
2015-05-13 14:30:00,53.64,53.64,53.5,53.58,37200.0,45.9717,45.9717,45.8517,45.9203,37200.0
2015-05-13 15:00:00,53.58,53.6,53.5,53.53,77400.0,45.9203,45.9374,45.8517,45.8774,77400.0
2015-05-13 15:30:00,53.53,53.65,53.49,53.6,192900.0,45.8774,45.9803,45.8431,45.9374,192900.0
2015-05-14 09:30:00,53.7,54.28,53.6,54.26,69300.0,46.0231,46.5202,45.9374,46.5031,69300.0
2015-05-14 10:00:00,54.29,54.7,54.26,54.32,70100.0,46.5288,46.8802,46.5031,46.5545,70100.0
2015-05-14 10:30:00,54.36,54.71,54.2,54.43,83000.0,46.5888,46.8887,46.4516,46.6488,83000.0
2015-05-14 11:00:00,54.42,54.54,54.31,54.45,39200.0,46.6402,46.743,46.5459,46.6659,39200.0
2015-05-14 11:30:00,54.46,54.66,54.4,54.6,77100.0,46.6745,46.8459,46.623,46.7945,77100.0
2015-05-14 12:00:00,54.6,55.0,54.59,54.86,133700.0,46.7945,47.1373,46.7859,47.0173,133700.0
2015-05-14 12:30:00,54.84,54.86,54.65,54.75,40300.0,47.0001,47.0173,46.8373,46.923,40300.0
2015-05-14 13:00:00,54.76,54.87,54.73,54.86,48000.0,46.9316,47.0259,46.9059,47.0173,48000.0
2015-05-14 13:30:00,54.87,55.28,54.86,55.0,127300.0,47.0259,47.3772,47.0173,47.1373,127300.0
2015-05-14 14:00:00,55.0,55.31,55.0,55.23,55100.0,47.1373,47.403,47.1373,47.3344,55100.0
2015-05-14 14:30:00,55.22,55.25,54.93,54.96,75900.0,47.3258,47.3515,47.0773,47.103,75900.0
2015-05-14 15:00:00,54.98,54.98,54.78,54.86,63200.0,47.1201,47.1201,46.9487,47.0173,63200.0
2015-05-14 15:30:00,54.86,54.92,54.75,54.91,192300.0,47.0173,47.0687,46.923,47.0601,192300.0
2015-05-15 09:30:00,54.45,54.77,53.68,53.8,97700.0,46.6659,46.9402,46.006,46.1088,97700.0
2015-05-15 10:00:00,53.81,53.84,53.53,53.62,79200.0,46.1174,46.1431,45.8774,45.9546,79200.0
2015-05-15 10:30:00,53.63,53.71,53.5,53.59,74200.0,45.9631,46.0317,45.8517,45.9288,74200.0
2015-05-15 11:00:00,53.59,53.61,53.5,53.57,85700.0,45.9288,45.946,45.8517,45.9117,85700.0
2015-05-15 11:30:00,53.57,53.85,53.53,53.84,64600.0,45.9117,46.1517,45.8774,46.1431,64600.0
2015-05-15 12:00:00,53.86,53.86,53.68,53.76,42300.0,46.1602,46.1602,46.006,46.0745,42300.0
2015-05-15 12:30:00,53.76,53.8,53.68,53.7,21400.0,46.0745,46.1088,46.006,46.0231,21400.0
2015-05-15 13:00:00,53.71,54.0,53.71,54.0,31400.0,46.0317,46.2802,46.0317,46.2802,31400.0
2015-05-15 13:30:00,53.98,54.01,53.87,53.94,19800.0,46.2631,46.2888,46.1688,46.2288,19800.0
2015-05-15 14:00:00,53.93,53.99,53.84,53.86,21300.0,46.2202,46.2717,46.1431,46.1602,21300.0
2015-05-15 14:30:00,53.88,53.95,53.84,53.95,48200.0,46.1774,46.2374,46.1431,46.2374,48200.0
2015-05-15 15:00:00,53.95,54.04,53.94,54.04,37200.0,46.2374,46.3145,46.2288,46.3145,37200.0
2015-05-15 15:30:00,54.03,54.05,53.91,54.02,102400.0,46.3059,46.3231,46.2031,46.2974,102400.0
2015-05-18 09:30:00,53.95,54.23,53.82,53.99,34100.0,46.2374,46.4774,46.126,46.2717,34100.0
2015-05-18 10:00:00,53.99,54.01,53.67,53.98,62800.0,46.2717,46.2888,45.9974,46.2631,62800.0
2015-05-18 10:30:00,54.0,54.04,53.94,53.97,18700.0,46.2802,46.3145,46.2288,46.2545,18700.0
2015-05-18 11:00:00,53.96,54.2,53.91,54.19,28400.0,46.246,46.4516,46.2031,46.4431,28400.0
2015-05-18 11:30:00,54.19,54.35,54.19,54.34,29700.0,46.4431,46.5802,46.4431,46.5716,29700.0
2015-05-18 12:00:00,54.34,54.37,54.22,54.25,21000.0,46.5716,46.5973,46.4688,46.4945,21000.0
2015-05-18 12:30:00,54.26,54.26,54.13,54.23,16400.0,46.5031,46.5031,46.3916,46.4774,16400.0
2015-05-18 13:00:00,54.23,54.46,54.23,54.45,13000.0,46.4774,46.6745,46.4774,46.6659,13000.0
2015-05-18 13:30:00,54.48,54.5,54.39,54.49,19200.0,46.6916,46.7088,46.6145,46.7002,19200.0
2015-05-18 14:00:00,54.49,54.64,54.47,54.6,15000.0,46.7002,46.8287,46.683,46.7945,15000.0
2015-05-18 14:30:00,54.6,54.74,54.57,54.73,23400.0,46.7945,46.9144,46.7687,46.9059,23400.0
2015-05-18 15:00:00,54.7,54.81,54.67,54.81,40000.0,46.8802,46.9744,46.8545,46.9744,40000.0
2015-05-18 15:30:00,54.81,54.83,54.71,54.74,78100.0,46.9744,46.9916,46.8887,46.9144,78100.0
2015-05-19 09:30:00,54.79,54.95,54.1,54.17,52900.0,46.9573,47.0944,46.3659,46.4259,52900.0
2015-05-19 10:00:00,54.14,54.27,54.05,54.14,42600.0,46.4002,46.5116,46.3231,46.4002,42600.0
2015-05-19 10:30:00,54.15,54.3,54.08,54.13,36300.0,46.4088,46.5373,46.3488,46.3916,36300.0
2015-05-19 11:00:00,54.14,54.38,54.13,54.28,18300.0,46.4002,46.6059,46.3916,46.5202,18300.0
2015-05-19 11:30:00,54.29,54.5,54.25,54.31,40900.0,46.5288,46.7088,46.4945,46.5459,40900.0
2015-05-19 12:00:00,54.33,54.39,54.14,54.14,12400.0,46.5631,46.6145,46.4002,46.4002,12400.0
2015-05-19 12:30:00,54.13,54.27,54.12,54.27,34900.0,46.3916,46.5116,46.3831,46.5116,34900.0
2015-05-19 13:00:00,54.24,54.34,54.19,54.22,19100.0,46.4859,46.5716,46.4431,46.4688,19100.0
2015-05-19 13:30:00,54.22,54.26,54.11,54.17,24000.0,46.4688,46.5031,46.3745,46.4259,24000.0
2015-05-19 14:00:00,54.15,54.22,54.12,54.21,28600.0,46.4088,46.4688,46.3831,46.4602,28600.0
2015-05-19 14:30:00,54.22,54.28,54.14,54.24,30500.0,46.4688,46.5202,46.4002,46.4859,30500.0
2015-05-19 15:00:00,54.24,54.24,54.11,54.23,49600.0,46.4859,46.4859,46.3745,46.4774,49600.0
2015-05-19 15:30:00,54.24,54.29,54.17,54.21,83300.0,46.4859,46.5288,46.4259,46.4602,83300.0
2015-05-20 09:30:00,54.34,54.38,53.93,54.15,25900.0,46.5716,46.6059,46.2202,46.4088,25900.0
2015-05-20 10:00:00,54.17,54.17,53.97,54.02,24900.0,46.4259,46.4259,46.2545,46.2974,24900.0
2015-05-20 10:30:00,54.03,54.07,53.76,53.8,25500.0,46.3059,46.3402,46.0745,46.1088,25500.0
2015-05-20 11:00:00,53.8,54.05,53.79,54.04,28200.0,46.1088,46.3231,46.1003,46.3145,28200.0
2015-05-20 11:30:00,54.05,54.11,53.99,54.09,19900.0,46.3231,46.3745,46.2717,46.3574,19900.0
2015-05-20 12:00:00,54.06,54.29,54.06,54.29,15400.0,46.3317,46.5288,46.3317,46.5288,15400.0
2015-05-20 12:30:00,54.28,54.45,54.27,54.43,9300.0,46.5202,46.6659,46.5116,46.6488,9300.0
2015-05-20 13:00:00,54.44,54.5,54.35,54.36,15700.0,46.6573,46.7088,46.5802,46.5888,15700.0
2015-05-20 13:30:00,54.39,54.46,54.3,54.46,14500.0,46.6145,46.6745,46.5373,46.6745,14500.0
2015-05-20 14:00:00,54.46,54.68,54.46,54.65,21300.0,46.6745,46.863,46.6745,46.8373,21300.0
2015-05-20 14:30:00,54.64,54.65,54.51,54.51,9400.0,46.8287,46.8373,46.7173,46.7173,9400.0
2015-05-20 15:00:00,54.52,54.59,54.43,54.51,20100.0,46.7259,46.7859,46.6488,46.7173,20100.0
2015-05-20 15:30:00,54.51,54.77,54.49,54.73,98400.0,46.7173,46.9402,46.7002,46.9059,98400.0
2015-05-21 09:30:00,54.62,55.29,54.62,55.0,38000.0,46.8116,47.3858,46.8116,47.1373,38000.0
2015-05-21 10:00:00,55.0,55.42,54.95,55.3,33400.0,47.1373,47.4972,47.0944,47.3944,33400.0
2015-05-21 10:30:00,55.32,55.34,55.19,55.24,33500.0,47.4115,47.4287,47.3001,47.343,33500.0
2015-05-21 11:00:00,55.23,55.35,55.11,55.3,36500.0,47.3344,47.4372,47.2315,47.3944,36500.0
2015-05-21 11:30:00,55.28,55.28,55.11,55.2,25400.0,47.3772,47.3772,47.2315,47.3087,25400.0
2015-05-21 12:00:00,55.19,55.19,54.88,54.98,19600.0,47.3001,47.3001,47.0344,47.1201,19600.0
2015-05-21 12:30:00,54.96,54.97,54.8,54.84,25300.0,47.103,47.1116,46.9659,47.0001,25300.0
2015-05-21 13:00:00,54.82,54.83,54.58,54.59,25300.0,46.983,46.9916,46.7773,46.7859,25300.0
2015-05-21 13:30:00,54.6,54.64,54.39,54.51,53500.0,46.7945,46.8287,46.6145,46.7173,53500.0
2015-05-21 14:00:00,54.48,54.75,54.48,54.74,23200.0,46.6916,46.923,46.6916,46.9144,23200.0
2015-05-21 14:30:00,54.74,54.81,54.71,54.75,22200.0,46.9144,46.9744,46.8887,46.923,22200.0
2015-05-21 15:00:00,54.75,54.75,54.64,54.68,20900.0,46.923,46.923,46.8287,46.863,20900.0
2015-05-21 15:30:00,54.69,54.82,54.58,54.63,75300.0,46.8716,46.983,46.7773,46.8202,75300.0
2015-05-22 09:30:00,54.63,54.84,54.54,54.72,18700.0,46.8202,47.0001,46.743,46.8973,18700.0
2015-05-22 10:00:00,54.74,54.76,54.37,54.42,29700.0,46.9144,46.9316,46.5973,46.6402,29700.0
2015-05-22 10:30:00,54.42,54.56,54.41,54.43,16800.0,46.6402,46.7602,46.6316,46.6488,16800.0
2015-05-22 11:00:00,54.46,54.72,54.46,54.63,15700.0,46.6745,46.8973,46.6745,46.8202,15700.0
2015-05-22 11:30:00,54.63,54.82,54.62,54.78,29800.0,46.8202,46.983,46.8116,46.9487,29800.0
2015-05-22 12:00:00,54.79,54.79,54.67,54.69,23200.0,46.9573,46.9573,46.8545,46.8716,23200.0
2015-05-22 12:30:00,54.69,54.82,54.68,54.74,18800.0,46.8716,46.983,46.863,46.9144,18800.0
2015-05-22 13:00:00,54.75,54.87,54.71,54.8,17100.0,46.923,47.0259,46.8887,46.9659,17100.0
2015-05-22 13:30:00,54.79,54.84,54.78,54.78,25700.0,46.9573,47.0001,46.9487,46.9487,25700.0
2015-05-22 14:00:00,54.79,54.89,54.77,54.86,16100.0,46.9573,47.043,46.9402,47.0173,16100.0
2015-05-22 14:30:00,54.87,54.91,54.8,54.85,13700.0,47.0259,47.0601,46.9659,47.0087,13700.0
2015-05-22 15:00:00,54.85,54.95,54.85,54.89,13400.0,47.0087,47.0944,47.0087,47.043,13400.0
2015-05-22 15:30:00,54.87,54.9,54.76,54.81,57900.0,47.0259,47.0516,46.9316,46.9744,57900.0
2015-05-26 09:30:00,54.42,54.5,53.98,54.06,38900.0,46.6402,46.7088,46.2631,46.3317,38900.0
2015-05-26 10:00:00,54.06,54.13,53.9,53.92,18800.0,46.3317,46.3916,46.1945,46.2117,18800.0
2015-05-26 10:30:00,53.92,54.03,53.9,53.92,11900.0,46.2117,46.3059,46.1945,46.2117,11900.0
2015-05-26 11:00:00,53.91,53.96,53.82,53.94,15800.0,46.2031,46.246,46.126,46.2288,15800.0
2015-05-26 11:30:00,53.92,54.08,53.88,54.0,9700.0,46.2117,46.3488,46.1774,46.2802,9700.0
2015-05-26 12:00:00,54.0,54.03,53.95,54.03,2300.0,46.2802,46.3059,46.2374,46.3059,2300.0
2015-05-26 12:30:00,54.05,54.05,53.84,53.84,4500.0,46.3231,46.3231,46.1431,46.1431,4500.0
2015-05-26 13:00:00,53.85,53.96,53.75,53.92,19000.0,46.1517,46.246,46.066,46.2117,19000.0
2015-05-26 13:30:00,53.9,53.9,53.71,53.71,21900.0,46.1945,46.1945,46.0317,46.0317,21900.0
2015-05-26 14:00:00,53.74,53.75,53.59,53.63,5900.0,46.0574,46.066,45.9288,45.9631,5900.0
2015-05-26 14:30:00,53.65,53.8,53.63,53.67,8700.0,45.9803,46.1088,45.9631,45.9974,8700.0
2015-05-26 15:00:00,53.68,53.82,53.66,53.82,13000.0,46.006,46.126,45.9888,46.126,13000.0
2015-05-26 15:30:00,53.85,53.97,53.81,53.87,45800.0,46.1517,46.2545,46.1174,46.1688,45800.0
2015-05-27 09:30:00,53.75,54.34,53.59,54.27,31100.0,46.066,46.5716,45.9288,46.5116,31100.0
2015-05-27 10:00:00,54.3,54.3,53.74,53.87,22200.0,46.5373,46.5373,46.0574,46.1688,22200.0
2015-05-27 10:30:00,53.89,54.01,53.78,53.83,22300.0,46.186,46.2888,46.0917,46.1345,22300.0
2015-05-27 11:00:00,53.84,54.0,53.66,53.71,32400.0,46.1431,46.2802,45.9888,46.0317,32400.0
2015-05-27 11:30:00,53.71,53.83,53.62,53.64,21400.0,46.0317,46.1345,45.9546,45.9717,21400.0
2015-05-27 12:00:00,53.61,53.68,53.57,53.63,17200.0,45.946,46.006,45.9117,45.9631,17200.0
2015-05-27 12:30:00,53.62,53.72,53.55,53.66,11500.0,45.9546,46.0403,45.8946,45.9888,11500.0
2015-05-27 13:00:00,53.64,53.71,53.57,53.69,33000.0,45.9717,46.0317,45.9117,46.0146,33000.0
2015-05-27 13:30:00,53.7,53.81,53.69,53.79,11200.0,46.0231,46.1174,46.0146,46.1003,11200.0
2015-05-27 14:00:00,53.81,53.84,53.74,53.78,12100.0,46.1174,46.1431,46.0574,46.0917,12100.0
2015-05-27 14:30:00,53.79,53.83,53.64,53.64,17600.0,46.1003,46.1345,45.9717,45.9717,17600.0
2015-05-27 15:00:00,53.67,53.78,53.59,53.63,34500.0,45.9974,46.0917,45.9288,45.9631,34500.0
2015-05-27 15:30:00,53.63,53.82,53.55,53.78,158400.0,45.9631,46.126,45.8946,46.0917,158400.0
2015-05-28 09:30:00,53.25,53.25,51.73,52.05,272000.0,45.6375,45.6375,44.3347,44.609,272000.0
2015-05-28 10:00:00,52.05,52.21,51.81,52.1,144200.0,44.609,44.7461,44.4033,44.6519,144200.0
2015-05-28 10:30:00,52.07,52.1,51.71,52.05,92600.0,44.6261,44.6519,44.3176,44.609,92600.0
2015-05-28 11:00:00,52.05,52.25,52.0,52.0,63300.0,44.609,44.7804,44.5662,44.5662,63300.0
2015-05-28 11:30:00,52.0,52.07,51.93,52.0,139100.0,44.5662,44.6261,44.5062,44.5662,139100.0
2015-05-28 12:00:00,52.0,52.08,52.0,52.03,53200.0,44.5662,44.6347,44.5662,44.5919,53200.0
2015-05-28 12:30:00,52.04,52.04,51.36,51.51,136500.0,44.6004,44.6004,44.0176,44.1462,136500.0
2015-05-28 13:00:00,51.52,51.58,51.06,51.11,106100.0,44.1548,44.2062,43.7605,43.8034,106100.0
2015-05-28 13:30:00,51.12,51.36,51.11,51.21,61900.0,43.812,44.0176,43.8034,43.8891,61900.0
2015-05-28 14:00:00,51.19,51.6,51.17,51.59,54600.0,43.8719,44.2233,43.8548,44.2148,54600.0
2015-05-28 14:30:00,51.58,51.74,51.42,51.42,74100.0,44.2062,44.3433,44.0691,44.0691,74100.0
2015-05-28 15:00:00,51.42,51.47,51.11,51.14,125600.0,44.0691,44.1119,43.8034,43.8291,125600.0
2015-05-28 15:30:00,51.15,51.72,51.14,51.51,319300.0,43.8377,44.3262,43.8291,44.1462,319300.0
2015-05-29 09:30:00,51.46,51.48,50.25,50.33,82000.0,44.1033,44.1205,43.0663,43.1349,82000.0
2015-05-29 10:00:00,50.29,50.64,50.17,50.22,75400.0,43.1006,43.4006,42.9978,43.0406,75400.0
2015-05-29 10:30:00,50.23,50.31,49.77,49.79,126600.0,43.0492,43.1178,42.6549,42.6721,126600.0
2015-05-29 11:00:00,49.79,50.02,49.7,49.91,78500.0,42.6721,42.8692,42.595,42.7749,78500.0
2015-05-29 11:30:00,49.91,50.31,49.8,49.83,155400.0,42.7749,43.1178,42.6807,42.7064,155400.0
2015-05-29 12:00:00,49.84,50.17,49.84,50.12,60200.0,42.7149,42.9978,42.7149,42.9549,60200.0
2015-05-29 12:30:00,50.1,50.29,50.07,50.23,51700.0,42.9378,43.1006,42.9121,43.0492,51700.0
2015-05-29 13:00:00,50.21,50.21,49.85,49.89,87700.0,43.032,43.032,42.7235,42.7578,87700.0
2015-05-29 13:30:00,49.9,50.01,49.72,49.81,79600.0,42.7664,42.8606,42.6121,42.6892,79600.0
2015-05-29 14:00:00,49.85,50.29,49.82,50.24,61400.0,42.7235,43.1006,42.6978,43.0578,61400.0
2015-05-29 14:30:00,50.23,50.45,50.2,50.28,94200.0,43.0492,43.2377,43.0235,43.092,94200.0
2015-05-29 15:00:00,50.28,50.28,50.0,50.26,95700.0,43.092,43.092,42.8521,43.0749,95700.0
2015-05-29 15:30:00,50.27,50.38,50.1,50.15,288600.0,43.0835,43.1777,42.9378,42.9806,288600.0
2015-06-01 09:30:00,50.42,50.62,49.58,49.85,32273.0,43.212,43.3834,42.4921,42.7235,32273.0
2015-06-01 10:00:00,49.9,50.11,49.62,49.92,34891.0,42.7664,42.9463,42.5264,42.7835,34891.0
2015-06-01 10:30:00,49.89,49.91,49.65,49.79,35133.0,42.7578,42.7749,42.5521,42.6721,35133.0
2015-06-01 11:00:00,49.79,49.88,49.68,49.68,31197.0,42.6721,42.7492,42.5778,42.5778,31197.0
2015-06-01 11:30:00,49.67,49.89,49.65,49.85,25318.0,42.5692,42.7578,42.5521,42.7235,25318.0
2015-06-01 12:00:00,49.84,50.19,49.79,50.15,36048.0,42.7149,43.0149,42.6721,42.9806,36048.0
2015-06-01 12:30:00,50.19,50.28,50.01,50.27,25813.0,43.0149,43.092,42.8606,43.0835,25813.0
2015-06-01 13:00:00,50.29,50.38,50.28,50.29,24849.0,43.1006,43.1777,43.092,43.1006,24849.0
2015-06-01 13:30:00,50.27,50.34,50.23,50.27,20395.0,43.0835,43.1435,43.0492,43.0835,20395.0
2015-06-01 14:00:00,50.26,50.37,50.11,50.27,24177.0,43.0749,43.1692,42.9463,43.0835,24177.0
2015-06-01 14:30:00,50.27,50.33,50.14,50.21,47855.0,43.0835,43.1349,42.9721,43.032,47855.0
2015-06-01 15:00:00,50.21,50.41,50.21,50.36,40084.0,43.032,43.2035,43.032,43.1606,40084.0
2015-06-01 15:30:00,50.38,50.4,50.2,50.27,148452.0,43.1777,43.1949,43.0235,43.0835,148452.0
2015-06-02 09:30:00,50.11,50.39,50.11,50.35,17616.0,42.9463,43.1863,42.9463,43.152,17616.0
2015-06-02 10:00:00,50.36,50.7,50.36,50.6,26021.0,43.1606,43.452,43.1606,43.3663,26021.0
2015-06-02 10:30:00,50.66,50.94,50.65,50.83,24220.0,43.4177,43.6577,43.4091,43.5634,24220.0
2015-06-02 11:00:00,50.82,50.98,50.77,50.79,16375.0,43.5548,43.692,43.512,43.5291,16375.0
2015-06-02 11:30:00,50.78,51.12,50.7,51.06,65998.0,43.5206,43.812,43.452,43.7605,65998.0
2015-06-02 12:00:00,51.09,51.41,51.04,51.1,47942.0,43.7862,44.0605,43.7434,43.7948,47942.0
2015-06-02 12:30:00,51.1,51.17,51.03,51.11,14499.0,43.7948,43.8548,43.7348,43.8034,14499.0
2015-06-02 13:00:00,51.12,51.19,51.07,51.18,15002.0,43.812,43.8719,43.7691,43.8634,15002.0
2015-06-02 13:30:00,51.15,51.19,51.04,51.08,20470.0,43.8377,43.8719,43.7434,43.7777,20470.0
2015-06-02 14:00:00,51.11,51.14,51.03,51.03,26712.0,43.8034,43.8291,43.7348,43.7348,26712.0
2015-06-02 14:30:00,51.04,51.07,50.86,50.97,24459.0,43.7434,43.7691,43.5891,43.6834,24459.0
2015-06-02 15:00:00,50.99,51.13,50.96,51.08,39224.0,43.7005,43.8205,43.6748,43.7777,39224.0
2015-06-02 15:30:00,51.07,51.12,50.96,50.98,115159.0,43.7691,43.812,43.6748,43.692,115159.0
2015-06-03 09:30:00,51.02,51.08,50.62,50.8,36026.0,43.7262,43.7777,43.3834,43.5377,36026.0
2015-06-03 10:00:00,50.79,51.35,50.74,51.32,59097.0,43.5291,44.0091,43.4863,43.9834,59097.0
2015-06-03 10:30:00,51.36,51.43,51.14,51.28,12743.0,44.0176,44.0776,43.8291,43.9491,12743.0
2015-06-03 11:00:00,51.27,51.39,51.1,51.21,25162.0,43.9405,44.0434,43.7948,43.8891,25162.0
2015-06-03 11:30:00,51.21,51.28,51.01,51.09,26039.0,43.8891,43.9491,43.7177,43.7862,26039.0
2015-06-03 12:00:00,51.02,51.04,50.84,50.92,20100.0,43.7262,43.7434,43.572,43.6405,20100.0
2015-06-03 12:30:00,50.88,51.01,50.85,51.01,13679.0,43.6063,43.7177,43.5806,43.7177,13679.0
2015-06-03 13:00:00,51.02,51.02,50.93,51.0,12837.0,43.7262,43.7262,43.6491,43.7091,12837.0
2015-06-03 13:30:00,50.98,51.09,50.92,51.01,21088.0,43.692,43.7862,43.6405,43.7177,21088.0
2015-06-03 14:00:00,51.03,51.18,51.02,51.14,15102.0,43.7348,43.8634,43.7262,43.8291,15102.0
2015-06-03 14:30:00,51.15,51.21,51.13,51.21,11536.0,43.8377,43.8891,43.8205,43.8891,11536.0
2015-06-03 15:00:00,51.21,51.28,51.16,51.2,21307.0,43.8891,43.9491,43.8462,43.8805,21307.0
2015-06-03 15:30:00,51.2,51.27,51.11,51.2,103570.0,43.8805,43.9405,43.8034,43.8805,103570.0
2015-06-04 09:30:00,51.0,51.24,50.73,50.81,58407.0,43.7091,43.9148,43.4777,43.5463,58407.0
2015-06-04 10:00:00,50.82,51.0,50.79,50.79,31485.0,43.5548,43.7091,43.5291,43.5291,31485.0
2015-06-04 10:30:00,50.78,50.79,50.65,50.67,44714.0,43.5206,43.5291,43.4091,43.4263,44714.0
2015-06-04 11:00:00,50.67,50.79,50.59,50.59,27314.0,43.4263,43.5291,43.3577,43.3577,27314.0
2015-06-04 11:30:00,50.59,50.62,50.47,50.5,36800.0,43.3577,43.3834,43.2549,43.2806,36800.0
2015-06-04 12:00:00,50.5,50.62,50.45,50.53,75900.0,43.2806,43.3834,43.2377,43.3063,75900.0
2015-06-04 12:30:00,50.5,50.54,50.36,50.36,16350.0,43.2806,43.3149,43.1606,43.1606,16350.0
2015-06-04 13:00:00,50.38,50.38,50.17,50.2,17578.0,43.1777,43.1777,42.9978,43.0235,17578.0
2015-06-04 13:30:00,50.2,50.35,50.17,50.34,14366.0,43.0235,43.152,42.9978,43.1435,14366.0
2015-06-04 14:00:00,50.36,50.41,50.3,50.38,18111.0,43.1606,43.2035,43.1092,43.1777,18111.0
2015-06-04 14:30:00,50.37,50.44,50.29,50.33,32047.0,43.1692,43.2292,43.1006,43.1349,32047.0
2015-06-04 15:00:00,50.36,50.42,50.29,50.33,34649.0,43.1606,43.212,43.1006,43.1349,34649.0
2015-06-04 15:30:00,50.33,50.36,50.12,50.16,117313.0,43.1349,43.1606,42.9549,42.9892,117313.0
2015-06-05 09:30:00,50.22,50.26,49.68,50.18,32711.0,43.0406,43.0749,42.5778,43.0063,32711.0
2015-06-05 10:00:00,50.19,50.47,50.14,50.42,39926.0,43.0149,43.2549,42.9721,43.212,39926.0
2015-06-05 10:30:00,50.45,50.48,50.09,50.24,30847.0,43.2377,43.2634,42.9292,43.0578,30847.0
2015-06-05 11:00:00,50.23,50.28,50.11,50.23,37543.0,43.0492,43.092,42.9463,43.0492,37543.0
2015-06-05 11:30:00,50.23,50.25,50.16,50.21,23969.0,43.0492,43.0663,42.9892,43.032,23969.0
2015-06-05 12:00:00,50.2,50.27,50.06,50.06,21647.0,43.0235,43.0835,42.9035,42.9035,21647.0
2015-06-05 12:30:00,50.08,50.34,50.08,50.34,23226.0,42.9206,43.1435,42.9206,43.1435,23226.0
2015-06-05 13:00:00,50.34,50.36,50.27,50.34,18773.0,43.1435,43.1606,43.0835,43.1435,18773.0
2015-06-05 13:30:00,50.33,50.63,50.33,50.61,53128.0,43.1349,43.392,43.1349,43.3749,53128.0
2015-06-05 14:00:00,50.6,50.81,50.59,50.78,41511.0,43.3663,43.5463,43.3577,43.5206,41511.0
2015-06-05 14:30:00,50.78,50.83,50.77,50.8,40659.0,43.5206,43.5634,43.512,43.5377,40659.0
2015-06-05 15:00:00,50.8,50.82,50.75,50.75,38983.0,43.5377,43.5548,43.4948,43.4948,38983.0
2015-06-05 15:30:00,50.75,50.86,50.64,50.78,107222.0,43.4948,43.5891,43.4006,43.5206,107222.0
2015-06-08 09:30:00,50.65,50.84,50.23,50.43,33095.0,43.4091,43.572,43.0492,43.2206,33095.0
2015-06-08 10:00:00,50.37,50.54,50.26,50.54,25541.0,43.1692,43.3149,43.0749,43.3149,25541.0
2015-06-08 10:30:00,50.55,50.75,50.5,50.59,46064.0,43.3234,43.4948,43.2806,43.3577,46064.0
2015-06-08 11:00:00,50.59,50.74,50.56,50.69,23414.0,43.3577,43.4863,43.332,43.4434,23414.0
2015-06-08 11:30:00,50.67,50.7,50.58,50.7,22930.0,43.4263,43.452,43.3492,43.452,22930.0
2015-06-08 12:00:00,50.7,50.95,50.68,50.87,35885.0,43.452,43.6663,43.4349,43.5977,35885.0
2015-06-08 12:30:00,50.87,50.94,50.85,50.94,21963.0,43.5977,43.6577,43.5806,43.6577,21963.0
2015-06-08 13:00:00,50.94,50.98,50.77,50.81,22932.0,43.6577,43.692,43.512,43.5463,22932.0
2015-06-08 13:30:00,50.82,50.82,50.57,50.6,30929.0,43.5548,43.5548,43.3406,43.3663,30929.0
2015-06-08 14:00:00,50.6,50.73,50.56,50.69,27753.0,43.3663,43.4777,43.332,43.4434,27753.0
2015-06-08 14:30:00,50.71,50.92,50.71,50.83,44962.0,43.4606,43.6405,43.4606,43.5634,44962.0
2015-06-08 15:00:00,50.83,50.93,50.74,50.76,42525.0,43.5634,43.6491,43.4863,43.5034,42525.0
2015-06-08 15:30:00,50.76,50.8,50.64,50.66,90664.0,43.5034,43.5377,43.4006,43.4177,90664.0
2015-06-09 09:30:00,50.8,51.4,50.8,51.19,27616.0,43.5377,44.0519,43.5377,43.8719,27616.0
2015-06-09 10:00:00,51.13,51.32,50.97,51.25,16000.0,43.8205,43.9834,43.6834,43.9234,16000.0
2015-06-09 10:30:00,51.23,51.52,51.14,51.44,19800.0,43.9062,44.1548,43.8291,44.0862,19800.0
2015-06-09 11:00:00,51.48,51.58,51.42,51.51,9537.0,44.1205,44.2062,44.0691,44.1462,9537.0
2015-06-09 11:30:00,51.56,51.68,51.24,51.24,59689.0,44.1891,44.2919,43.9148,43.9148,59689.0
2015-06-09 12:00:00,51.21,51.22,50.95,51.02,13762.0,43.8891,43.8977,43.6663,43.7262,13762.0
2015-06-09 12:30:00,51.01,51.19,51.01,51.16,7781.0,43.7177,43.8719,43.7177,43.8462,7781.0
2015-06-09 13:00:00,51.17,51.17,50.83,50.83,31633.0,43.8548,43.8548,43.5634,43.5634,31633.0
2015-06-09 13:30:00,50.83,50.88,50.65,50.88,31910.0,43.5634,43.6063,43.4091,43.6063,31910.0
2015-06-09 14:00:00,50.9,50.94,50.82,50.82,12417.0,43.6234,43.6577,43.5548,43.5548,12417.0
2015-06-09 14:30:00,50.84,50.85,50.74,50.84,16405.0,43.572,43.5806,43.4863,43.572,16405.0
2015-06-09 15:00:00,50.83,50.83,50.71,50.73,21825.0,43.5634,43.5634,43.4606,43.4777,21825.0
2015-06-09 15:30:00,50.72,50.93,50.69,50.83,68262.0,43.4691,43.6491,43.4434,43.5634,68262.0
2015-06-10 09:30:00,51.15,51.96,50.97,51.96,21984.0,43.8377,44.5319,43.6834,44.5319,21984.0
2015-06-10 10:00:00,51.94,52.16,51.85,52.1,37894.0,44.5147,44.7033,44.4376,44.6519,37894.0
2015-06-10 10:30:00,52.11,52.33,51.95,52.17,41205.0,44.6604,44.849,44.5233,44.7118,41205.0
2015-06-10 11:00:00,52.2,52.25,51.97,52.0,56744.0,44.7376,44.7804,44.5404,44.5662,56744.0
2015-06-10 11:30:00,52.03,52.1,51.88,51.98,54662.0,44.5919,44.6519,44.4633,44.549,54662.0
2015-06-10 12:00:00,51.97,52.03,51.78,51.78,29533.0,44.5404,44.5919,44.3776,44.3776,29533.0
2015-06-10 12:30:00,51.8,51.88,51.73,51.88,33479.0,44.3947,44.4633,44.3347,44.4633,33479.0
2015-06-10 13:00:00,51.89,51.98,51.82,51.94,28479.0,44.4719,44.549,44.4119,44.5147,28479.0
2015-06-10 13:30:00,51.94,51.96,51.89,51.93,40619.0,44.5147,44.5319,44.4719,44.5062,40619.0
2015-06-10 14:00:00,51.93,52.0,51.92,51.96,39842.0,44.5062,44.5662,44.4976,44.5319,39842.0
2015-06-10 14:30:00,51.95,51.97,51.91,51.94,38748.0,44.5233,44.5404,44.489,44.5147,38748.0
2015-06-10 15:00:00,51.94,52.01,51.93,51.99,60538.0,44.5147,44.5747,44.5062,44.5576,60538.0
2015-06-10 15:30:00,52.0,52.01,51.81,51.82,133034.0,44.5662,44.5747,44.4033,44.4119,133034.0
2015-06-11 09:30:00,51.82,52.19,51.69,52.14,27190.0,44.4119,44.729,44.3005,44.6861,27190.0
2015-06-11 10:00:00,52.16,52.19,51.86,52.07,27845.0,44.7033,44.729,44.4462,44.6261,27845.0
2015-06-11 10:30:00,52.06,52.06,51.76,51.96,35922.0,44.6176,44.6176,44.3605,44.5319,35922.0
2015-06-11 11:00:00,51.96,52.06,51.94,52.02,35234.0,44.5319,44.6176,44.5147,44.5833,35234.0
2015-06-11 11:30:00,52.03,52.12,51.97,52.04,47565.0,44.5919,44.669,44.5404,44.6004,47565.0
2015-06-11 12:00:00,52.03,52.03,51.77,51.77,22492.0,44.5919,44.5919,44.369,44.369,22492.0
2015-06-11 12:30:00,51.77,51.96,51.77,51.9,19686.0,44.369,44.5319,44.369,44.4804,19686.0
2015-06-11 13:00:00,51.9,51.97,51.85,51.94,20465.0,44.4804,44.5404,44.4376,44.5147,20465.0
2015-06-11 13:30:00,51.94,52.0,51.88,51.94,25645.0,44.5147,44.5662,44.4633,44.5147,25645.0
2015-06-11 14:00:00,51.92,52.0,51.89,51.92,22233.0,44.4976,44.5662,44.4719,44.4976,22233.0
2015-06-11 14:30:00,51.93,52.01,51.89,51.89,30004.0,44.5062,44.5747,44.4719,44.4719,30004.0
2015-06-11 15:00:00,51.89,52.01,51.89,51.96,38876.0,44.4719,44.5747,44.4719,44.5319,38876.0
2015-06-11 15:30:00,51.97,52.03,51.88,52.03,123736.0,44.5404,44.5919,44.4633,44.5919,123736.0
2015-06-12 09:30:00,51.76,52.04,51.7,51.99,29224.0,44.3605,44.6004,44.309,44.5576,29224.0
2015-06-12 10:00:00,52.0,52.03,51.79,51.95,20658.0,44.5662,44.5919,44.3862,44.5233,20658.0
2015-06-12 10:30:00,51.9,51.97,51.61,51.68,20875.0,44.4804,44.5404,44.2319,44.2919,20875.0
2015-06-12 11:00:00,51.68,52.15,51.64,52.06,22584.0,44.2919,44.6947,44.2576,44.6176,22584.0
2015-06-12 11:30:00,51.99,51.99,51.76,51.83,19401.0,44.5576,44.5576,44.3605,44.4205,19401.0
2015-06-12 12:00:00,51.79,51.79,51.65,51.69,10030.0,44.3862,44.3862,44.2662,44.3005,10030.0
2015-06-12 12:30:00,51.65,51.66,51.59,51.62,10077.0,44.2662,44.2748,44.2148,44.2405,10077.0
2015-06-12 13:00:00,51.61,51.67,51.55,51.55,14352.0,44.2319,44.2833,44.1805,44.1805,14352.0
2015-06-12 13:30:00,51.55,51.64,51.39,51.52,26542.0,44.1805,44.2576,44.0434,44.1548,26542.0
2015-06-12 14:00:00,51.52,51.52,51.41,51.41,9596.0,44.1548,44.1548,44.0605,44.0605,9596.0
2015-06-12 14:30:00,51.43,51.69,51.33,51.65,22402.0,44.0776,44.3005,43.9919,44.2662,22402.0
2015-06-12 15:00:00,51.64,51.9,51.63,51.87,70209.0,44.2576,44.4804,44.249,44.4547,70209.0
2015-06-12 15:30:00,51.87,51.95,51.81,51.82,154476.0,44.4547,44.5233,44.4033,44.4119,154476.0
2015-06-15 09:30:00,51.42,51.57,50.62,50.82,31551.0,44.0691,44.1976,43.3834,43.5548,31551.0
2015-06-15 10:00:00,50.82,51.06,50.53,50.53,70703.0,43.5548,43.7605,43.3063,43.3063,70703.0
2015-06-15 10:30:00,50.57,50.67,50.35,50.48,42376.0,43.3406,43.4263,43.152,43.2634,42376.0
2015-06-15 11:00:00,50.5,50.72,50.45,50.49,25639.0,43.2806,43.4691,43.2377,43.272,25639.0
2015-06-15 11:30:00,50.48,50.62,50.4,50.49,53628.0,43.2634,43.3834,43.1949,43.272,53628.0
2015-06-15 12:00:00,50.47,50.52,50.38,50.41,46849.0,43.2549,43.2977,43.1777,43.2035,46849.0
2015-06-15 12:30:00,50.39,50.47,50.23,50.32,40537.0,43.1863,43.2549,43.0492,43.1263,40537.0
2015-06-15 13:00:00,50.34,50.48,50.24,50.31,35395.0,43.1435,43.2634,43.0578,43.1178,35395.0
2015-06-15 13:30:00,50.3,50.4,50.09,50.09,50592.0,43.1092,43.1949,42.9292,42.9292,50592.0
2015-06-15 14:00:00,50.1,50.12,49.95,50.02,43254.0,42.9378,42.9549,42.8092,42.8692,43254.0
2015-06-15 14:30:00,50.01,50.12,49.98,50.07,41405.0,42.8606,42.9549,42.8349,42.9121,41405.0
2015-06-15 15:00:00,50.06,50.11,49.98,50.11,56220.0,42.9035,42.9463,42.8349,42.9463,56220.0
2015-06-15 15:30:00,50.11,50.37,50.1,50.29,188165.0,42.9463,43.1692,42.9378,43.1006,188165.0
2015-06-16 09:30:00,46.43,46.94,45.52,46.45,903444.0,39.7924,40.2295,39.0125,39.8096,903444.0
2015-06-16 10:00:00,46.44,46.87,46.16,46.67,415143.0,39.801,40.1695,39.561,39.9981,415143.0
2015-06-16 10:30:00,46.67,46.98,46.29,46.38,243923.0,39.9981,40.2638,39.6724,39.7496,243923.0
2015-06-16 11:00:00,46.38,46.64,46.05,46.18,257363.0,39.7496,39.9724,39.4668,39.5782,257363.0
2015-06-16 11:30:00,46.18,46.39,45.97,46.09,247642.0,39.5782,39.7581,39.3982,39.501,247642.0
2015-06-16 12:00:00,46.1,46.44,46.08,46.25,134484.0,39.5096,39.801,39.4925,39.6382,134484.0
2015-06-16 12:30:00,46.27,46.44,46.25,46.29,137017.0,39.6553,39.801,39.6382,39.6724,137017.0
2015-06-16 13:00:00,46.25,46.3,45.96,46.19,143294.0,39.6382,39.681,39.3896,39.5867,143294.0
2015-06-16 13:30:00,46.2,46.25,46.08,46.13,134528.0,39.5953,39.6382,39.4925,39.5353,134528.0
2015-06-16 14:00:00,46.13,46.21,46.04,46.12,93330.0,39.5353,39.6039,39.4582,39.5267,93330.0
2015-06-16 14:30:00,46.11,46.63,46.08,46.52,188669.0,39.5182,39.9638,39.4925,39.8696,188669.0
2015-06-16 15:00:00,46.54,46.61,46.31,46.56,294090.0,39.8867,39.9467,39.6896,39.9038,294090.0
2015-06-16 15:30:00,46.56,46.74,46.49,46.72,400728.0,39.9038,40.0581,39.8439,40.041,400728.0
2015-06-17 09:30:00,46.55,46.63,46.09,46.25,147619.0,39.8953,39.9638,39.501,39.6382,147619.0
2015-06-17 10:00:00,46.25,46.3,46.12,46.26,130811.0,39.6382,39.681,39.5267,39.6467,130811.0
2015-06-17 10:30:00,46.25,46.33,46.15,46.27,80466.0,39.6382,39.7067,39.5525,39.6553,80466.0
2015-06-17 11:00:00,46.25,46.28,46.22,46.27,74557.0,39.6382,39.6639,39.6125,39.6553,74557.0
2015-06-17 11:30:00,46.27,46.39,46.21,46.26,66960.0,39.6553,39.7581,39.6039,39.6467,66960.0
2015-06-17 12:00:00,46.25,46.37,46.24,46.36,88573.0,39.6382,39.741,39.6296,39.7324,88573.0
2015-06-17 12:30:00,46.36,46.36,46.22,46.28,63827.0,39.7324,39.7324,39.6125,39.6639,63827.0
2015-06-17 13:00:00,46.29,46.29,46.24,46.26,83221.0,39.6724,39.6724,39.6296,39.6467,83221.0
2015-06-17 13:30:00,46.25,46.33,46.23,46.31,80261.0,39.6382,39.7067,39.621,39.6896,80261.0
2015-06-17 14:00:00,46.29,46.57,46.03,46.03,67524.0,39.6724,39.9124,39.4496,39.4496,67524.0
2015-06-17 14:30:00,46.03,46.54,46.01,46.48,63872.0,39.4496,39.8867,39.4325,39.8353,63872.0
2015-06-17 15:00:00,46.47,46.49,46.3,46.33,64606.0,39.8267,39.8439,39.681,39.7067,64606.0
2015-06-17 15:30:00,46.35,46.4,46.23,46.25,183746.0,39.7239,39.7667,39.621,39.6382,183746.0
2015-06-18 09:30:00,46.32,46.35,45.8,45.95,30610.0,39.6982,39.7239,39.2525,39.3811,30610.0
2015-06-18 10:00:00,45.99,46.23,45.95,45.95,42541.0,39.4153,39.621,39.3811,39.3811,42541.0
2015-06-18 10:30:00,45.94,46.24,45.82,46.02,59686.0,39.3725,39.6296,39.2696,39.441,59686.0
2015-06-18 11:00:00,46.0,46.33,45.93,46.31,40332.0,39.4239,39.7067,39.3639,39.6896,40332.0
2015-06-18 11:30:00,46.32,46.44,46.18,46.25,102842.0,39.6982,39.801,39.5782,39.6382,102842.0
2015-06-18 12:00:00,46.25,46.33,46.21,46.23,44797.0,39.6382,39.7067,39.6039,39.621,44797.0
2015-06-18 12:30:00,46.23,46.29,45.98,46.05,33837.0,39.621,39.6724,39.4068,39.4668,33837.0
2015-06-18 13:00:00,46.05,46.14,45.94,46.06,31942.0,39.4668,39.5439,39.3725,39.4753,31942.0
2015-06-18 13:30:00,46.06,46.09,45.91,46.01,34465.0,39.4753,39.501,39.3468,39.4325,34465.0
2015-06-18 14:00:00,45.99,46.12,45.93,46.11,74596.0,39.4153,39.5267,39.3639,39.5182,74596.0
2015-06-18 14:30:00,46.12,46.12,45.95,46.05,51007.0,39.5267,39.5267,39.3811,39.4668,51007.0
2015-06-18 15:00:00,46.04,46.05,45.86,45.92,56032.0,39.4582,39.4668,39.3039,39.3553,56032.0
2015-06-18 15:30:00,45.91,46.03,45.78,45.8,185966.0,39.3468,39.4496,39.2354,39.2525,185966.0
2015-06-19 09:30:00,45.9,46.27,45.85,46.17,157408.0,39.3382,39.6553,39.2953,39.5696,157408.0
2015-06-19 10:00:00,46.17,46.23,46.13,46.22,69999.0,39.5696,39.621,39.5353,39.6125,69999.0
2015-06-19 10:30:00,46.23,46.26,45.98,46.06,101789.0,39.621,39.6467,39.4068,39.4753,101789.0
2015-06-19 11:00:00,46.06,46.06,45.83,45.95,52623.0,39.4753,39.4753,39.2782,39.3811,52623.0
2015-06-19 11:30:00,45.95,46.01,45.82,45.96,32522.0,39.3811,39.4325,39.2696,39.3896,32522.0
2015-06-19 12:00:00,45.94,46.06,45.88,45.96,41143.0,39.3725,39.4753,39.3211,39.3896,41143.0
2015-06-19 12:30:00,45.93,46.11,45.92,46.06,49817.0,39.3639,39.5182,39.3553,39.4753,49817.0
2015-06-19 13:00:00,46.04,46.31,46.02,46.15,68007.0,39.4582,39.6896,39.441,39.5525,68007.0
2015-06-19 13:30:00,46.12,46.13,45.99,46.03,58430.0,39.5267,39.5353,39.4153,39.4496,58430.0
2015-06-19 14:00:00,45.98,46.01,45.66,45.66,37928.0,39.4068,39.4325,39.1325,39.1325,37928.0
2015-06-19 14:30:00,45.66,45.82,45.66,45.79,49483.0,39.1325,39.2696,39.1325,39.2439,49483.0
2015-06-19 15:00:00,45.79,45.84,45.67,45.83,71625.0,39.2439,39.2868,39.1411,39.2782,71625.0
2015-06-19 15:30:00,45.84,45.9,45.66,45.7,190165.0,39.2868,39.3382,39.1325,39.1668,190165.0
2015-06-22 09:30:00,46.12,46.24,45.7,45.83,23378.0,39.5267,39.6296,39.1668,39.2782,23378.0
2015-06-22 10:00:00,45.84,46.14,45.84,46.07,16585.0,39.2868,39.5439,39.2868,39.4839,16585.0
2015-06-22 10:30:00,46.05,46.22,45.97,46.11,31600.0,39.4668,39.6125,39.3982,39.5182,31600.0
2015-06-22 11:00:00,46.14,46.24,45.99,46.24,56160.0,39.5439,39.6296,39.4153,39.6296,56160.0
2015-06-22 11:30:00,46.21,46.26,45.88,45.94,27457.0,39.6039,39.6467,39.3211,39.3725,27457.0
2015-06-22 12:00:00,45.92,46.03,45.8,45.94,24183.0,39.3553,39.4496,39.2525,39.3725,24183.0
2015-06-22 12:30:00,45.92,46.0,45.91,45.94,9910.0,39.3553,39.4239,39.3468,39.3725,9910.0
2015-06-22 13:00:00,45.93,45.94,45.83,45.84,16309.0,39.3639,39.3725,39.2782,39.2868,16309.0
2015-06-22 13:30:00,45.8,45.91,45.77,45.82,22465.0,39.2525,39.3468,39.2268,39.2696,22465.0
2015-06-22 14:00:00,45.83,45.93,45.76,45.87,24792.0,39.2782,39.3639,39.2182,39.3125,24792.0
2015-06-22 14:30:00,45.86,46.03,45.84,46.02,25995.0,39.3039,39.4496,39.2868,39.441,25995.0
2015-06-22 15:00:00,46.02,46.08,46.0,46.05,41420.0,39.441,39.4925,39.4239,39.4668,41420.0
2015-06-22 15:30:00,46.06,46.17,46.05,46.1,94128.0,39.4753,39.5696,39.4668,39.5096,94128.0
2015-06-23 09:30:00,46.13,46.32,45.76,45.85,23850.0,39.5353,39.6982,39.2182,39.2953,23850.0
2015-06-23 10:00:00,45.84,46.02,45.84,46.0,24094.0,39.2868,39.441,39.2868,39.4239,24094.0
2015-06-23 10:30:00,46.0,46.1,45.9,45.93,18879.0,39.4239,39.5096,39.3382,39.3639,18879.0
2015-06-23 11:00:00,45.92,46.01,45.87,45.97,24994.0,39.3553,39.4325,39.3125,39.3982,24994.0
2015-06-23 11:30:00,45.98,45.99,45.9,45.95,16210.0,39.4068,39.4153,39.3382,39.3811,16210.0
2015-06-23 12:00:00,45.95,46.03,45.9,46.02,13788.0,39.3811,39.4496,39.3382,39.441,13788.0
2015-06-23 12:30:00,46.02,46.04,45.96,45.98,7403.0,39.441,39.4582,39.3896,39.4068,7403.0
2015-06-23 13:00:00,45.96,46.0,45.88,46.0,9917.0,39.3896,39.4239,39.3211,39.4239,9917.0
2015-06-23 13:30:00,45.99,46.11,45.99,46.02,12910.0,39.4153,39.5182,39.4153,39.441,12910.0
2015-06-23 14:00:00,46.04,46.06,45.96,46.05,15290.0,39.4582,39.4753,39.3896,39.4668,15290.0
2015-06-23 14:30:00,46.04,46.08,45.91,45.95,26605.0,39.4582,39.4925,39.3468,39.3811,26605.0
2015-06-23 15:00:00,45.91,45.98,45.79,45.79,48135.0,39.3468,39.4068,39.2439,39.2439,48135.0
2015-06-23 15:30:00,45.79,45.86,45.65,45.74,136113.0,39.2439,39.3039,39.1239,39.2011,136113.0
2015-06-24 09:30:00,45.6,46.05,45.58,45.7,44173.0,39.0811,39.4668,39.0639,39.1668,44173.0
2015-06-24 10:00:00,45.72,45.95,45.67,45.92,39497.0,39.1839,39.3811,39.1411,39.3553,39497.0
2015-06-24 10:30:00,45.9,45.91,45.67,45.7,24806.0,39.3382,39.3468,39.1411,39.1668,24806.0
2015-06-24 11:00:00,45.69,45.77,45.61,45.61,27485.0,39.1582,39.2268,39.0897,39.0897,27485.0
2015-06-24 11:30:00,45.62,45.68,45.59,45.65,29868.0,39.0982,39.1496,39.0725,39.1239,29868.0
2015-06-24 12:00:00,45.65,45.65,45.52,45.57,21796.0,39.1239,39.1239,39.0125,39.0554,21796.0
2015-06-24 12:30:00,45.55,45.64,45.54,45.63,26440.0,39.0382,39.1154,39.0297,39.1068,26440.0
2015-06-24 13:00:00,45.64,45.68,45.51,45.51,63122.0,39.1154,39.1496,39.004,39.004,63122.0
2015-06-24 13:30:00,45.53,45.67,45.52,45.6,25163.0,39.0211,39.1411,39.0125,39.0811,25163.0
2015-06-24 14:00:00,45.59,45.66,45.45,45.46,19708.0,39.0725,39.1325,38.9525,38.9611,19708.0
2015-06-24 14:30:00,45.47,45.6,45.45,45.6,23355.0,38.9697,39.0811,38.9525,39.0811,23355.0
2015-06-24 15:00:00,45.6,45.6,45.48,45.52,51946.0,39.0811,39.0811,38.9782,39.0125,51946.0
2015-06-24 15:30:00,45.55,45.56,45.46,45.47,87675.0,39.0382,39.0468,38.9611,38.9697,87675.0
2015-06-25 09:30:00,45.38,45.57,44.92,44.95,81080.0,38.8925,39.0554,38.4983,38.524,81080.0
2015-06-25 10:00:00,44.95,45.01,44.75,44.93,28256.0,38.524,38.5754,38.3526,38.5069,28256.0
2015-06-25 10:30:00,44.89,44.98,44.77,44.86,23549.0,38.4726,38.5497,38.3697,38.4469,23549.0
2015-06-25 11:00:00,44.86,44.9,44.75,44.78,30802.0,38.4469,38.4812,38.3526,38.3783,30802.0
2015-06-25 11:30:00,44.78,44.96,44.78,44.9,21125.0,38.3783,38.5326,38.3783,38.4812,21125.0
2015-06-25 12:00:00,44.85,44.86,44.74,44.77,24510.0,38.4383,38.4469,38.344,38.3697,24510.0
2015-06-25 12:30:00,44.77,44.79,44.65,44.65,17142.0,38.3697,38.3869,38.2669,38.2669,17142.0
2015-06-25 13:00:00,44.63,44.77,44.6,44.68,12073.0,38.2498,38.3697,38.224,38.2926,12073.0
2015-06-25 13:30:00,44.7,44.79,44.7,44.77,32406.0,38.3097,38.3869,38.3097,38.3697,32406.0
2015-06-25 14:00:00,44.77,44.78,44.49,44.53,45667.0,38.3697,38.3783,38.1298,38.1641,45667.0
2015-06-25 14:30:00,44.51,44.52,44.26,44.43,41908.0,38.1469,38.1555,37.9327,38.0783,41908.0
2015-06-25 15:00:00,44.43,44.5,44.39,44.41,67752.0,38.0783,38.1383,38.0441,38.0612,67752.0
2015-06-25 15:30:00,44.42,44.43,44.31,44.32,91380.0,38.0698,38.0783,37.9755,37.9841,91380.0
2015-06-26 09:30:00,44.53,44.79,44.15,44.15,120724.0,38.1641,38.3869,37.8384,37.8384,120724.0
2015-06-26 10:00:00,44.18,44.37,44.18,44.33,265646.0,37.8641,38.0269,37.8641,37.9926,265646.0
2015-06-26 10:30:00,44.33,44.44,44.28,44.3,67963.0,37.9926,38.0869,37.9498,37.9669,67963.0
2015-06-26 11:00:00,44.33,44.42,44.07,44.26,63293.0,37.9926,38.0698,37.7698,37.9327,63293.0
2015-06-26 11:30:00,44.26,44.39,44.23,44.34,90766.0,37.9327,38.0441,37.9069,38.0012,90766.0
2015-06-26 12:00:00,44.34,44.34,44.13,44.2,21813.0,38.0012,38.0012,37.8212,37.8812,21813.0
2015-06-26 12:30:00,44.2,44.25,44.11,44.16,24099.0,37.8812,37.9241,37.8041,37.8469,24099.0
2015-06-26 13:00:00,44.17,44.21,44.06,44.09,17364.0,37.8555,37.8898,37.7612,37.787,17364.0
2015-06-26 13:30:00,44.1,44.14,44.05,44.11,33811.0,37.7955,37.8298,37.7527,37.8041,33811.0
2015-06-26 14:00:00,44.12,44.24,44.12,44.21,25695.0,37.8127,37.9155,37.8127,37.8898,25695.0
2015-06-26 14:30:00,44.2,44.22,44.12,44.2,17138.0,37.8812,37.8984,37.8127,37.8812,17138.0
2015-06-26 15:00:00,44.19,44.35,44.16,44.27,52628.0,37.8727,38.0098,37.8469,37.9412,52628.0
2015-06-26 15:30:00,44.27,44.29,44.08,44.22,164175.0,37.9412,37.9584,37.7784,37.8984,164175.0
2015-06-29 09:30:00,43.8,44.06,43.5,43.77,30446.0,37.5384,37.7612,37.2813,37.5127,30446.0
2015-06-29 10:00:00,43.75,43.94,43.58,43.61,64527.0,37.4956,37.6584,37.3499,37.3756,64527.0
2015-06-29 10:30:00,43.58,43.74,43.54,43.59,80454.0,37.3499,37.487,37.3156,37.3584,80454.0
2015-06-29 11:00:00,43.6,43.66,43.39,43.46,40371.0,37.367,37.4184,37.187,37.247,40371.0
2015-06-29 11:30:00,43.48,43.49,43.3,43.36,34118.0,37.2642,37.2727,37.1099,37.1613,34118.0
2015-06-29 12:00:00,43.36,43.43,43.19,43.22,34288.0,37.1613,37.2213,37.0156,37.0413,34288.0
2015-06-29 12:30:00,43.21,43.21,43.05,43.08,35800.0,37.0328,37.0328,36.8956,36.9213,35800.0
2015-06-29 13:00:00,43.09,43.09,42.84,42.87,51118.0,36.9299,36.9299,36.7157,36.7414,51118.0
2015-06-29 13:30:00,42.87,42.95,42.81,42.91,46826.0,36.7414,36.8099,36.6899,36.7756,46826.0
2015-06-29 14:00:00,42.91,42.93,42.78,42.83,53891.0,36.7756,36.7928,36.6642,36.7071,53891.0
2015-06-29 14:30:00,42.82,42.9,42.73,42.79,94643.0,36.6985,36.7671,36.6214,36.6728,94643.0
2015-06-29 15:00:00,42.79,42.86,42.69,42.85,107369.0,36.6728,36.7328,36.5871,36.7242,107369.0
2015-06-29 15:30:00,42.85,42.89,42.68,42.87,230238.0,36.7242,36.7585,36.5785,36.7414,230238.0
2015-06-30 09:30:00,43.33,43.52,42.85,42.99,33302.0,37.1356,37.2984,36.7242,36.8442,33302.0
2015-06-30 10:00:00,43.02,43.16,42.9,43.1,19441.0,36.8699,36.9899,36.7671,36.9385,19441.0
2015-06-30 10:30:00,43.09,43.09,42.88,42.97,20116.0,36.9299,36.9299,36.7499,36.8271,20116.0
2015-06-30 11:00:00,42.93,43.09,42.91,42.98,18363.0,36.7928,36.9299,36.7756,36.8356,18363.0
2015-06-30 11:30:00,42.96,43.04,42.89,42.91,16945.0,36.8185,36.8871,36.7585,36.7756,16945.0
2015-06-30 12:00:00,42.91,43.0,42.66,42.66,56168.0,36.7756,36.8528,36.5614,36.5614,56168.0
2015-06-30 12:30:00,42.66,42.79,42.6,42.76,27884.0,36.5614,36.6728,36.51,36.6471,27884.0
2015-06-30 13:00:00,42.74,42.74,42.53,42.71,59187.0,36.6299,36.6299,36.45,36.6042,59187.0
2015-06-30 13:30:00,42.71,42.79,42.6,42.62,69655.0,36.6042,36.6728,36.51,36.5271,69655.0
2015-06-30 14:00:00,42.61,42.78,42.6,42.61,120364.0,36.5185,36.6642,36.51,36.5185,120364.0
2015-06-30 14:30:00,42.62,42.68,42.48,42.54,63149.0,36.5271,36.5785,36.4071,36.4585,63149.0
2015-06-30 15:00:00,42.54,42.59,42.38,42.49,96635.0,36.4585,36.5014,36.3214,36.4157,96635.0
2015-06-30 15:30:00,42.49,42.54,42.36,42.39,324845.0,36.4157,36.4585,36.3043,36.33,324845.0
2015-07-01 09:30:00,42.5,42.6,42.32,42.44,51691.0,36.4243,36.51,36.27,36.3728,51691.0
2015-07-01 10:00:00,42.44,42.44,42.28,42.34,97567.0,36.3728,36.3728,36.2357,36.2871,97567.0
2015-07-01 10:30:00,42.34,42.34,42.1,42.11,72755.0,36.2871,36.2871,36.0814,36.09,72755.0
2015-07-01 11:00:00,42.1,42.11,41.89,41.9,102338.0,36.0814,36.09,35.9015,35.91,102338.0
2015-07-01 11:30:00,41.91,41.91,41.72,41.74,125649.0,35.9186,35.9186,35.7558,35.7729,125649.0
2015-07-01 12:00:00,41.73,41.75,41.44,41.5,169603.0,35.7643,35.7815,35.5158,35.5672,169603.0
2015-07-01 12:30:00,41.51,41.52,41.45,41.5,152783.0,35.5758,35.5844,35.5244,35.5672,152783.0
2015-07-01 13:00:00,41.47,41.66,41.46,41.5,95864.0,35.5415,35.7043,35.5329,35.5672,95864.0
2015-07-01 13:30:00,41.5,41.5,41.45,41.46,65657.0,35.5672,35.5672,35.5244,35.5329,65657.0
2015-07-01 14:00:00,41.47,41.49,41.44,41.45,41423.0,35.5415,35.5586,35.5158,35.5244,41423.0
2015-07-01 14:30:00,41.45,41.54,41.42,41.51,93970.0,35.5244,35.6015,35.4987,35.5758,93970.0
2015-07-01 15:00:00,41.52,41.64,41.49,41.57,1586746.0,35.5844,35.6872,35.5586,35.6272,1586746.0
2015-07-01 15:30:00,41.56,41.57,41.18,41.29,723036.0,35.6186,35.6272,35.293,35.3872,723036.0
2015-07-02 09:30:00,41.41,41.88,41.24,41.65,202830.0,35.4901,35.8929,35.3444,35.6958,202830.0
2015-07-02 10:00:00,41.63,41.99,41.63,41.94,183015.0,35.6786,35.9872,35.6786,35.9443,183015.0
2015-07-02 10:30:00,41.93,41.94,41.73,41.86,113593.0,35.9357,35.9443,35.7643,35.8758,113593.0
2015-07-02 11:00:00,41.84,41.95,41.76,41.81,118189.0,35.8586,35.9529,35.79,35.8329,118189.0
2015-07-02 11:30:00,41.81,41.85,41.52,41.65,97346.0,35.8329,35.8672,35.5844,35.6958,97346.0
2015-07-02 12:00:00,41.65,41.8,41.59,41.67,67532.0,35.6958,35.8243,35.6443,35.7129,67532.0
2015-07-02 12:30:00,41.69,41.72,41.6,41.66,50235.0,35.7301,35.7558,35.6529,35.7043,50235.0
2015-07-02 13:00:00,41.66,41.83,41.63,41.82,59463.0,35.7043,35.85,35.6786,35.8415,59463.0
2015-07-02 13:30:00,41.84,41.85,41.77,41.81,81303.0,35.8586,35.8672,35.7986,35.8329,81303.0
2015-07-02 14:00:00,41.8,41.85,41.79,41.81,88662.0,35.8243,35.8672,35.8158,35.8329,88662.0
2015-07-02 14:30:00,41.8,41.81,41.63,41.66,96559.0,35.8243,35.8329,35.6786,35.7043,96559.0
2015-07-02 15:00:00,41.66,41.71,41.65,41.69,113636.0,35.7043,35.7472,35.6958,35.7301,113636.0
2015-07-02 15:30:00,41.69,41.75,41.66,41.66,260994.0,35.7301,35.7815,35.7043,35.7043,260994.0
2015-07-06 09:30:00,41.33,41.6,41.06,41.52,50634.0,35.4215,35.6529,35.1901,35.5844,50634.0
2015-07-06 10:00:00,41.53,41.73,41.49,41.73,153578.0,35.5929,35.7643,35.5586,35.7643,153578.0
2015-07-06 10:30:00,41.72,41.94,41.63,41.78,174056.0,35.7558,35.9443,35.6786,35.8072,174056.0
2015-07-06 11:00:00,41.79,41.8,41.6,41.69,52449.0,35.8158,35.8243,35.6529,35.7301,52449.0
2015-07-06 11:30:00,41.68,41.72,41.63,41.7,104683.0,35.7215,35.7558,35.6786,35.7386,104683.0
2015-07-06 12:00:00,41.69,41.73,41.46,41.46,60943.0,35.7301,35.7643,35.5329,35.5329,60943.0
2015-07-06 12:30:00,41.44,41.44,41.31,41.34,50422.0,35.5158,35.5158,35.4044,35.4301,50422.0
2015-07-06 13:00:00,41.35,41.41,41.24,41.24,81465.0,35.4387,35.4901,35.3444,35.3444,81465.0
2015-07-06 13:30:00,41.22,41.23,40.98,41.04,53530.0,35.3272,35.3358,35.1216,35.173,53530.0
2015-07-06 14:00:00,41.03,41.08,40.97,41.03,48091.0,35.1644,35.2073,35.113,35.1644,48091.0
2015-07-06 14:30:00,41.03,41.22,41.01,41.2,122545.0,35.1644,35.3272,35.1473,35.3101,122545.0
2015-07-06 15:00:00,41.2,41.29,41.07,41.14,125057.0,35.3101,35.3872,35.1987,35.2587,125057.0
2015-07-06 15:30:00,41.13,41.42,41.11,41.32,305460.0,35.2501,35.4987,35.233,35.4129,305460.0
2015-07-07 09:30:00,41.34,41.4,40.24,40.24,96456.0,35.4301,35.4815,34.4873,34.4873,96456.0
2015-07-07 10:00:00,40.24,40.29,39.93,40.01,92682.0,34.4873,34.5302,34.2217,34.2902,92682.0
2015-07-07 10:30:00,39.99,40.07,39.58,40.05,233186.0,34.2731,34.3416,33.9217,34.3245,233186.0
2015-07-07 11:00:00,40.01,40.06,39.9,39.91,72946.0,34.2902,34.3331,34.1959,34.2045,72946.0
2015-07-07 11:30:00,39.9,40.47,39.86,40.37,122849.0,34.1959,34.6845,34.1617,34.5988,122849.0
2015-07-07 12:00:00,40.37,40.47,40.13,40.36,84532.0,34.5988,34.6845,34.3931,34.5902,84532.0
2015-07-07 12:30:00,40.37,40.52,40.3,40.51,62521.0,34.5988,34.7273,34.5388,34.7187,62521.0
2015-07-07 13:00:00,40.49,40.49,40.33,40.42,164793.0,34.7016,34.7016,34.5645,34.6416,164793.0
2015-07-07 13:30:00,40.44,40.47,40.19,40.26,86813.0,34.6588,34.6845,34.4445,34.5045,86813.0
2015-07-07 14:00:00,40.29,40.35,40.19,40.21,103302.0,34.5302,34.5816,34.4445,34.4616,103302.0
2015-07-07 14:30:00,40.25,40.65,40.23,40.64,167308.0,34.4959,34.8387,34.4788,34.8302,167308.0
2015-07-07 15:00:00,40.64,40.88,40.51,40.88,160744.0,34.8302,35.0359,34.7187,35.0359,160744.0
2015-07-07 15:30:00,40.88,40.95,40.8,40.84,449478.0,35.0359,35.0958,34.9673,35.0016,449478.0
2015-07-08 09:30:00,40.42,40.92,40.17,40.38,141150.0,34.6416,35.0701,34.4274,34.6073,141150.0
2015-07-08 10:00:00,40.45,40.59,40.26,40.49,60894.0,34.6673,34.7873,34.5045,34.7016,60894.0
2015-07-08 10:30:00,40.48,40.48,40.07,40.24,74088.0,34.693,34.693,34.3416,34.4873,74088.0
2015-07-08 11:00:00,40.24,40.24,39.99,39.99,82588.0,34.4873,34.4873,34.2731,34.2731,82588.0
2015-07-08 11:30:00,40.0,40.07,39.84,39.84,58438.0,34.2817,34.3416,34.1445,34.1445,58438.0
2015-07-08 12:00:00,39.84,40.23,39.84,40.22,36622.0,34.1445,34.4788,34.1445,34.4702,36622.0
2015-07-08 12:30:00,40.22,40.31,40.17,40.31,33986.0,34.4702,34.5473,34.4274,34.5473,33986.0
2015-07-08 13:00:00,40.32,40.32,40.07,40.1,39394.0,34.5559,34.5559,34.3416,34.3674,39394.0
2015-07-08 13:30:00,40.1,40.1,39.95,39.99,56074.0,34.3674,34.3674,34.2388,34.2731,56074.0
2015-07-08 14:00:00,39.99,39.99,39.79,39.79,48126.0,34.2731,34.2731,34.1017,34.1017,48126.0
2015-07-08 14:30:00,39.77,39.89,39.76,39.85,89288.0,34.0845,34.1874,34.076,34.1531,89288.0
2015-07-08 15:00:00,39.85,39.99,39.84,39.94,237594.0,34.1531,34.2731,34.1445,34.2302,237594.0
2015-07-08 15:30:00,39.93,40.17,39.92,40.11,302966.0,34.2217,34.4274,34.2131,34.3759,302966.0
2015-07-09 09:30:00,40.76,40.87,40.3,40.41,32895.0,34.933,35.0273,34.5388,34.633,32895.0
2015-07-09 10:00:00,40.45,40.53,40.02,40.02,62439.0,34.6673,34.7359,34.2988,34.2988,62439.0
2015-07-09 10:30:00,40.02,40.2,40.02,40.14,81375.0,34.2988,34.4531,34.2988,34.4016,81375.0
2015-07-09 11:00:00,40.14,40.22,40.05,40.09,71702.0,34.4016,34.4702,34.3245,34.3588,71702.0
2015-07-09 11:30:00,40.11,40.13,40.05,40.07,26638.0,34.3759,34.3931,34.3245,34.3416,26638.0
2015-07-09 12:00:00,40.05,40.15,39.95,40.12,21855.0,34.3245,34.4102,34.2388,34.3845,21855.0
2015-07-09 12:30:00,40.11,40.15,40.04,40.08,39637.0,34.3759,34.4102,34.3159,34.3502,39637.0
2015-07-09 13:00:00,40.08,40.1,39.98,40.0,22680.0,34.3502,34.3674,34.2645,34.2817,22680.0
2015-07-09 13:30:00,40.01,40.13,40.01,40.11,61196.0,34.2902,34.3931,34.2902,34.3759,61196.0
2015-07-09 14:00:00,40.11,40.23,39.98,40.08,190269.0,34.3759,34.4788,34.2645,34.3502,190269.0
2015-07-09 14:30:00,40.09,40.13,39.94,40.07,87405.0,34.3588,34.3931,34.2302,34.3416,87405.0
2015-07-09 15:00:00,40.09,40.1,40.01,40.05,45668.0,34.3588,34.3674,34.2902,34.3245,45668.0
2015-07-09 15:30:00,40.04,40.05,39.84,39.85,112973.0,34.3159,34.3245,34.1445,34.1531,112973.0
2015-07-10 09:30:00,40.24,40.5,40.1,40.28,17850.0,34.4873,34.7102,34.3674,34.5216,17850.0
2015-07-10 10:00:00,40.29,40.52,40.11,40.18,14072.0,34.5302,34.7273,34.3759,34.4359,14072.0
2015-07-10 10:30:00,40.16,40.31,40.14,40.29,23508.0,34.4188,34.5473,34.4016,34.5302,23508.0
2015-07-10 11:00:00,40.28,40.33,40.06,40.23,39169.0,34.5216,34.5645,34.3331,34.4788,39169.0
2015-07-10 11:30:00,40.27,40.38,40.22,40.31,16005.0,34.5131,34.6073,34.4702,34.5473,16005.0
2015-07-10 12:00:00,40.33,40.33,40.06,40.07,13446.0,34.5645,34.5645,34.3331,34.3416,13446.0
2015-07-10 12:30:00,40.05,40.05,39.94,39.98,12538.0,34.3245,34.3245,34.2302,34.2645,12538.0
2015-07-10 13:00:00,40.01,40.18,39.98,40.14,25351.0,34.2902,34.4359,34.2645,34.4016,25351.0
2015-07-10 13:30:00,40.15,40.15,39.99,40.09,24591.0,34.4102,34.4102,34.2731,34.3588,24591.0
2015-07-10 14:00:00,40.06,40.11,39.9,39.94,52948.0,34.3331,34.3759,34.1959,34.2302,52948.0
2015-07-10 14:30:00,39.9,40.0,39.89,39.93,19635.0,34.1959,34.2817,34.1874,34.2217,19635.0
2015-07-10 15:00:00,39.93,40.05,39.92,40.04,24337.0,34.2217,34.3245,34.2131,34.3159,24337.0
2015-07-10 15:30:00,40.03,40.04,39.9,40.01,115887.0,34.3074,34.3159,34.1959,34.2902,115887.0
2015-07-13 09:30:00,40.22,40.62,40.02,40.62,62059.0,34.4702,34.813,34.2988,34.813,62059.0
2015-07-13 10:00:00,40.62,40.77,40.45,40.52,113430.0,34.813,34.9416,34.6673,34.7273,113430.0
2015-07-13 10:30:00,40.55,40.84,40.52,40.75,74182.0,34.753,35.0016,34.7273,34.9244,74182.0
2015-07-13 11:00:00,40.75,41.22,40.71,41.18,73178.0,34.9244,35.3272,34.8902,35.293,73178.0
2015-07-13 11:30:00,41.19,41.31,41.18,41.26,65362.0,35.3015,35.4044,35.293,35.3615,65362.0
2015-07-13 12:00:00,41.26,41.55,41.23,41.52,83649.0,35.3615,35.6101,35.3358,35.5844,83649.0
2015-07-13 12:30:00,41.5,41.66,41.47,41.61,56464.0,35.5672,35.7043,35.5415,35.6615,56464.0
2015-07-13 13:00:00,41.61,41.61,41.49,41.52,43647.0,35.6615,35.6615,35.5586,35.5844,43647.0
2015-07-13 13:30:00,41.52,41.7,41.52,41.67,42952.0,35.5844,35.7386,35.5844,35.7129,42952.0
2015-07-13 14:00:00,41.66,41.74,41.61,41.65,51932.0,35.7043,35.7729,35.6615,35.6958,51932.0
2015-07-13 14:30:00,41.66,41.73,41.57,41.72,56303.0,35.7043,35.7643,35.6272,35.7558,56303.0
2015-07-13 15:00:00,41.71,41.71,41.54,41.63,101647.0,35.7472,35.7472,35.6015,35.6786,101647.0
2015-07-13 15:30:00,41.64,41.75,41.6,41.7,175130.0,35.6872,35.7815,35.6529,35.7386,175130.0
2015-07-14 09:30:00,41.44,41.64,41.3,41.41,41711.0,35.5158,35.6872,35.3958,35.4901,41711.0
2015-07-14 10:00:00,41.41,41.68,41.38,41.4,63315.0,35.4901,35.7215,35.4644,35.4815,63315.0
2015-07-14 10:30:00,41.41,41.55,41.37,41.44,50450.0,35.4901,35.6101,35.4558,35.5158,50450.0
2015-07-14 11:00:00,41.43,41.52,41.4,41.5,52536.0,35.5072,35.5844,35.4815,35.5672,52536.0
2015-07-14 11:30:00,41.51,41.59,41.47,41.51,29208.0,35.5758,35.6443,35.5415,35.5758,29208.0
2015-07-14 12:00:00,41.52,41.55,41.48,41.54,21702.0,35.5844,35.6101,35.5501,35.6015,21702.0
2015-07-14 12:30:00,41.52,41.56,41.49,41.51,17513.0,35.5844,35.6186,35.5586,35.5758,17513.0
2015-07-14 13:00:00,41.5,41.59,41.47,41.53,17101.0,35.5672,35.6443,35.5415,35.5929,17101.0
2015-07-14 13:30:00,41.53,41.55,41.47,41.48,32043.0,35.5929,35.6101,35.5415,35.5501,32043.0
2015-07-14 14:00:00,41.48,41.53,41.44,41.5,75074.0,35.5501,35.5929,35.5158,35.5672,75074.0
2015-07-14 14:30:00,41.5,41.63,41.49,41.63,28003.0,35.5672,35.6786,35.5586,35.6786,28003.0
2015-07-14 15:00:00,41.63,41.82,41.61,41.71,48454.0,35.6786,35.8415,35.6615,35.7472,48454.0
2015-07-14 15:30:00,41.71,41.78,41.63,41.75,132126.0,35.7472,35.8072,35.6786,35.7815,132126.0
2015-07-15 09:30:00,41.67,42.16,41.36,41.38,44631.0,35.7129,36.1329,35.4472,35.4644,44631.0
2015-07-15 10:00:00,41.34,41.45,41.19,41.26,42079.0,35.4301,35.5244,35.3015,35.3615,42079.0
2015-07-15 10:30:00,41.28,41.37,41.26,41.32,11435.0,35.3787,35.4558,35.3615,35.4129,11435.0
2015-07-15 11:00:00,41.31,41.39,41.27,41.38,26260.0,35.4044,35.4729,35.3701,35.4644,26260.0
2015-07-15 11:30:00,41.44,41.44,41.25,41.38,29790.0,35.5158,35.5158,35.353,35.4644,29790.0
2015-07-15 12:00:00,41.38,41.39,41.3,41.33,16006.0,35.4644,35.4729,35.3958,35.4215,16006.0
2015-07-15 12:30:00,41.34,41.37,41.28,41.32,36332.0,35.4301,35.4558,35.3787,35.4129,36332.0
2015-07-15 13:00:00,41.3,41.34,41.26,41.29,19113.0,35.3958,35.4301,35.3615,35.3872,19113.0
2015-07-15 13:30:00,41.26,41.33,41.14,41.16,40724.0,35.3615,35.4215,35.2587,35.2758,40724.0
2015-07-15 14:00:00,41.14,41.14,40.98,41.06,21424.0,35.2587,35.2587,35.1216,35.1901,21424.0
2015-07-15 14:30:00,41.07,41.07,40.82,40.86,15581.0,35.1987,35.1987,34.9844,35.0187,15581.0
2015-07-15 15:00:00,40.85,40.89,40.82,40.89,14033.0,35.0101,35.0444,34.9844,35.0444,14033.0
2015-07-15 15:30:00,40.88,41.04,40.88,40.99,61743.0,35.0359,35.173,35.0359,35.1301,61743.0
2015-07-16 09:30:00,41.38,41.5,41.23,41.37,39165.0,35.4644,35.5672,35.3358,35.4558,39165.0
2015-07-16 10:00:00,41.47,41.5,41.2,41.44,63718.0,35.5415,35.5672,35.3101,35.5158,63718.0
2015-07-16 10:30:00,41.45,41.62,41.34,41.61,58128.0,35.5244,35.6701,35.4301,35.6615,58128.0
2015-07-16 11:00:00,41.6,41.61,41.41,41.49,41008.0,35.6529,35.6615,35.4901,35.5586,41008.0
2015-07-16 11:30:00,41.49,41.53,41.34,41.39,51815.0,35.5586,35.5929,35.4301,35.4729,51815.0
2015-07-16 12:00:00,41.4,41.5,41.38,41.39,35778.0,35.4815,35.5672,35.4644,35.4729,35778.0
2015-07-16 12:30:00,41.39,41.4,41.28,41.38,26083.0,35.4729,35.4815,35.3787,35.4644,26083.0
2015-07-16 13:00:00,41.38,41.39,41.09,41.19,22775.0,35.4644,35.4729,35.2158,35.3015,22775.0
2015-07-16 13:30:00,41.18,41.2,41.14,41.18,12993.0,35.293,35.3101,35.2587,35.293,12993.0
2015-07-16 14:00:00,41.16,41.2,41.11,41.15,18177.0,35.2758,35.3101,35.233,35.2673,18177.0
2015-07-16 14:30:00,41.16,41.2,41.01,41.06,31721.0,35.2758,35.3101,35.1473,35.1901,31721.0
2015-07-16 15:00:00,41.07,41.14,41.04,41.13,27476.0,35.1987,35.2587,35.173,35.2501,27476.0
2015-07-16 15:30:00,41.12,41.19,41.08,41.15,67059.0,35.2415,35.3015,35.2073,35.2673,67059.0
2015-07-17 09:30:00,41.15,41.2,40.76,40.88,18685.0,35.2673,35.3101,34.933,35.0359,18685.0
2015-07-17 10:00:00,40.87,40.9,40.74,40.78,38669.0,35.0273,35.053,34.9159,34.9501,38669.0
2015-07-17 10:30:00,40.79,41.05,40.79,40.85,51274.0,34.9587,35.1815,34.9587,35.0101,51274.0
2015-07-17 11:00:00,40.83,41.03,40.81,40.82,14124.0,34.993,35.1644,34.9759,34.9844,14124.0
2015-07-17 11:30:00,40.84,40.86,40.8,40.82,6050.0,35.0016,35.0187,34.9673,34.9844,6050.0
2015-07-17 12:00:00,40.81,40.92,40.8,40.85,20693.0,34.9759,35.0701,34.9673,35.0101,20693.0
2015-07-17 12:30:00,40.85,40.86,40.8,40.83,8845.0,35.0101,35.0187,34.9673,34.993,8845.0
2015-07-17 13:00:00,40.8,40.89,40.8,40.85,10217.0,34.9673,35.0444,34.9673,35.0101,10217.0
2015-07-17 13:30:00,40.83,40.9,40.82,40.83,27246.0,34.993,35.053,34.9844,34.993,27246.0
2015-07-17 14:00:00,40.83,40.87,40.81,40.85,28617.0,34.993,35.0273,34.9759,35.0101,28617.0
2015-07-17 14:30:00,40.84,40.86,40.8,40.82,14859.0,35.0016,35.0187,34.9673,34.9844,14859.0
2015-07-17 15:00:00,40.82,40.86,40.81,40.86,24754.0,34.9844,35.0187,34.9759,35.0187,24754.0
2015-07-17 15:30:00,40.86,40.87,40.78,40.8,75860.0,35.0187,35.0273,34.9501,34.9673,75860.0
2015-07-20 09:30:00,40.73,40.82,40.46,40.56,21869.0,34.9073,34.9844,34.6759,34.7616,21869.0
2015-07-20 10:00:00,40.61,40.88,40.58,40.79,25634.0,34.8044,35.0359,34.7787,34.9587,25634.0
2015-07-20 10:30:00,40.79,40.95,40.69,40.95,31147.0,34.9587,35.0958,34.873,35.0958,31147.0
2015-07-20 11:00:00,40.95,41.04,40.79,40.84,34024.0,35.0958,35.173,34.9587,35.0016,34024.0
2015-07-20 11:30:00,40.88,40.89,40.75,40.87,34842.0,35.0359,35.0444,34.9244,35.0273,34842.0
2015-07-20 12:00:00,40.84,40.9,40.8,40.81,13503.0,35.0016,35.053,34.9673,34.9759,13503.0
2015-07-20 12:30:00,40.83,40.88,40.75,40.88,22532.0,34.993,35.0359,34.9244,35.0359,22532.0
2015-07-20 13:00:00,40.91,40.91,40.78,40.91,49868.0,35.0616,35.0616,34.9501,35.0616,49868.0
2015-07-20 13:30:00,40.91,40.91,40.77,40.82,33728.0,35.0616,35.0616,34.9416,34.9844,33728.0
2015-07-20 14:00:00,40.83,40.89,40.78,40.85,28369.0,34.993,35.0444,34.9501,35.0101,28369.0
2015-07-20 14:30:00,40.86,40.86,40.75,40.75,69235.0,35.0187,35.0187,34.9244,34.9244,69235.0
2015-07-20 15:00:00,40.75,40.79,40.7,40.71,39540.0,34.9244,34.9587,34.8816,34.8902,39540.0
2015-07-20 15:30:00,40.72,40.74,40.6,40.68,107005.0,34.8987,34.9159,34.7959,34.8644,107005.0
2015-07-21 09:30:00,40.8,41.06,40.61,40.72,41113.0,34.9673,35.1901,34.8044,34.8987,41113.0
2015-07-21 10:00:00,40.74,41.28,40.72,41.19,25191.0,34.9159,35.3787,34.8987,35.3015,25191.0
2015-07-21 10:30:00,41.18,41.18,40.83,40.89,24192.0,35.293,35.293,34.993,35.0444,24192.0
2015-07-21 11:00:00,40.86,40.86,40.61,40.72,23897.0,35.0187,35.0187,34.8044,34.8987,23897.0
2015-07-21 11:30:00,40.7,40.74,40.59,40.61,23559.0,34.8816,34.9159,34.7873,34.8044,23559.0
2015-07-21 12:00:00,40.61,40.61,40.47,40.51,15466.0,34.8044,34.8044,34.6845,34.7187,15466.0
2015-07-21 12:30:00,40.53,40.6,40.5,40.55,14355.0,34.7359,34.7959,34.7102,34.753,14355.0
2015-07-21 13:00:00,40.55,40.55,40.41,40.45,18626.0,34.753,34.753,34.633,34.6673,18626.0
2015-07-21 13:30:00,40.44,40.44,40.29,40.36,23068.0,34.6588,34.6588,34.5302,34.5902,23068.0
2015-07-21 14:00:00,40.35,40.35,40.25,40.35,21200.0,34.5816,34.5816,34.4959,34.5816,21200.0
2015-07-21 14:30:00,40.36,40.36,40.17,40.18,17434.0,34.5902,34.5902,34.4274,34.4359,17434.0
2015-07-21 15:00:00,40.18,40.27,40.16,40.18,51440.0,34.4359,34.5131,34.4188,34.4359,51440.0
2015-07-21 15:30:00,40.18,40.21,40.07,40.16,180829.0,34.4359,34.4616,34.3416,34.4188,180829.0
2015-07-22 09:30:00,39.99,40.08,39.8,39.97,68115.0,34.2731,34.3502,34.1102,34.2559,68115.0
2015-07-22 10:00:00,39.99,40.09,39.76,39.78,35296.0,34.2731,34.3588,34.076,34.0931,35296.0
2015-07-22 10:30:00,39.79,39.97,39.56,39.82,47003.0,34.1017,34.2559,33.9046,34.1274,47003.0
2015-07-22 11:00:00,39.83,39.83,39.45,39.49,41779.0,34.136,34.136,33.8103,33.8446,41779.0
2015-07-22 11:30:00,39.49,39.67,39.49,39.59,33833.0,33.8446,33.9988,33.8446,33.9303,33833.0
2015-07-22 12:00:00,39.59,39.65,39.5,39.52,42946.0,33.9303,33.9817,33.8531,33.8703,42946.0
2015-07-22 12:30:00,39.53,39.68,39.49,39.68,29583.0,33.8788,34.0074,33.8446,34.0074,29583.0
2015-07-22 13:00:00,39.67,39.69,39.49,39.6,39059.0,33.9988,34.016,33.8446,33.9388,39059.0
2015-07-22 13:30:00,39.6,39.72,39.54,39.55,27636.0,33.9388,34.0417,33.8874,33.896,27636.0
2015-07-22 14:00:00,39.56,39.66,39.55,39.63,37312.0,33.9046,33.9903,33.896,33.9645,37312.0
2015-07-22 14:30:00,39.64,39.67,39.51,39.53,48087.0,33.9731,33.9988,33.8617,33.8788,48087.0
2015-07-22 15:00:00,39.54,39.54,39.43,39.49,91185.0,33.8874,33.8874,33.7931,33.8446,91185.0
2015-07-22 15:30:00,39.49,39.56,39.43,39.48,155986.0,33.8446,33.9046,33.7931,33.836,155986.0
2015-07-23 09:30:00,39.41,39.41,38.54,39.21,141705.0,33.776,33.776,33.0304,33.6046,141705.0
2015-07-23 10:00:00,39.18,39.63,39.16,39.63,44298.0,33.5789,33.9645,33.5617,33.9645,44298.0
2015-07-23 10:30:00,39.66,39.96,39.63,39.81,65613.0,33.9903,34.2474,33.9645,34.1188,65613.0
2015-07-23 11:00:00,39.84,39.92,39.45,39.46,30458.0,34.1445,34.2131,33.8103,33.8189,30458.0
2015-07-23 11:30:00,39.46,39.5,39.32,39.37,40712.0,33.8189,33.8531,33.6989,33.7417,40712.0
2015-07-23 12:00:00,39.33,39.42,39.18,39.22,23308.0,33.7074,33.7846,33.5789,33.6132,23308.0
2015-07-23 12:30:00,39.27,39.4,39.26,39.36,49779.0,33.656,33.7674,33.6474,33.7331,49779.0
2015-07-23 13:00:00,39.36,39.41,39.28,39.35,18867.0,33.7331,33.776,33.6646,33.7246,18867.0
2015-07-23 13:30:00,39.35,39.35,39.12,39.22,54414.0,33.7246,33.7246,33.5275,33.6132,54414.0
2015-07-23 14:00:00,39.22,39.22,39.06,39.16,40151.0,33.6132,33.6132,33.476,33.5617,40151.0
2015-07-23 14:30:00,39.18,39.19,38.99,38.99,81366.0,33.5789,33.5875,33.416,33.416,81366.0
2015-07-23 15:00:00,38.99,39.02,38.74,38.83,95261.0,33.416,33.4418,33.2018,33.2789,95261.0
2015-07-23 15:30:00,38.83,38.91,38.81,38.84,181339.0,33.2789,33.3475,33.2618,33.2875,181339.0
2015-07-24 09:30:00,38.72,38.72,38.35,38.52,33107.0,33.1846,33.1846,32.8675,33.0132,33107.0
2015-07-24 10:00:00,38.49,38.61,38.18,38.18,28536.0,32.9875,33.0904,32.7218,32.7218,28536.0
2015-07-24 10:30:00,38.2,38.39,38.16,38.16,45010.0,32.739,32.9018,32.7047,32.7047,45010.0
2015-07-24 11:00:00,38.14,38.29,38.14,38.28,33836.0,32.6876,32.8161,32.6876,32.8075,33836.0
2015-07-24 11:30:00,38.28,38.51,38.28,38.51,44915.0,32.8075,33.0047,32.8075,33.0047,44915.0
2015-07-24 12:00:00,38.51,38.53,38.24,38.36,30683.0,33.0047,33.0218,32.7733,32.8761,30683.0
2015-07-24 12:30:00,38.35,38.35,38.19,38.22,31505.0,32.8675,32.8675,32.7304,32.7561,31505.0
2015-07-24 13:00:00,38.23,38.23,38.0,38.12,38477.0,32.7647,32.7647,32.5676,32.6704,38477.0
2015-07-24 13:30:00,38.12,38.17,37.8,37.88,54031.0,32.6704,32.7133,32.3962,32.4647,54031.0
2015-07-24 14:00:00,37.9,38.06,37.84,37.94,46785.0,32.4819,32.619,32.4304,32.5161,46785.0
2015-07-24 14:30:00,37.94,37.98,37.83,37.93,55962.0,32.5161,32.5504,32.4219,32.5076,55962.0
2015-07-24 15:00:00,37.89,37.98,37.87,37.88,76743.0,32.4733,32.5504,32.4562,32.4647,76743.0
2015-07-24 15:30:00,37.89,38.09,37.84,38.04,257117.0,32.4733,32.6447,32.4304,32.6019,257117.0
2015-07-27 09:30:00,37.29,37.61,36.8,37.56,82125.0,31.9591,32.2333,31.5391,32.1905,82125.0
2015-07-27 10:00:00,37.58,37.92,37.36,37.67,76986.0,32.2076,32.499,32.0191,32.2847,76986.0
2015-07-27 10:30:00,37.64,37.89,37.52,37.52,56022.0,32.259,32.4733,32.1562,32.1562,56022.0
2015-07-27 11:00:00,37.55,37.74,37.46,37.65,73701.0,32.1819,32.3447,32.1048,32.2676,73701.0
2015-07-27 11:30:00,37.65,37.7,37.52,37.56,25995.0,32.2676,32.3105,32.1562,32.1905,25995.0
2015-07-27 12:00:00,37.56,37.57,37.42,37.48,30802.0,32.1905,32.199,32.0705,32.1219,30802.0
2015-07-27 12:30:00,37.49,37.49,37.38,37.38,26642.0,32.1305,32.1305,32.0362,32.0362,26642.0
2015-07-27 13:00:00,37.38,37.39,37.24,37.34,43477.0,32.0362,32.0448,31.9162,32.0019,43477.0
2015-07-27 13:30:00,37.33,37.35,37.11,37.11,85324.0,31.9934,32.0105,31.8048,31.8048,85324.0
2015-07-27 14:00:00,37.11,37.23,37.09,37.16,59006.0,31.8048,31.9076,31.7877,31.8477,59006.0
2015-07-27 14:30:00,37.16,37.24,37.14,37.19,63354.0,31.8477,31.9162,31.8305,31.8734,63354.0
2015-07-27 15:00:00,37.2,37.21,37.09,37.09,66969.0,31.8819,31.8905,31.7877,31.7877,66969.0
2015-07-27 15:30:00,37.09,37.15,37.04,37.15,173809.0,31.7877,31.8391,31.7448,31.8391,173809.0
2015-07-28 09:30:00,37.49,37.87,37.35,37.62,85841.0,32.1305,32.4562,32.0105,32.2419,85841.0
2015-07-28 10:00:00,37.63,37.65,37.45,37.59,76392.0,32.2505,32.2676,32.0962,32.2162,76392.0
2015-07-28 10:30:00,37.6,37.79,37.55,37.78,72836.0,32.2248,32.3876,32.1819,32.379,72836.0
2015-07-28 11:00:00,37.8,37.94,37.73,37.94,61340.0,32.3962,32.5161,32.3362,32.5161,61340.0
2015-07-28 11:30:00,37.9,38.18,37.9,38.18,38726.0,32.4819,32.7218,32.4819,32.7218,38726.0
2015-07-28 12:00:00,38.17,38.33,38.17,38.3,66804.0,32.7133,32.8504,32.7133,32.8247,66804.0
2015-07-28 12:30:00,38.3,38.3,38.1,38.15,98136.0,32.8247,32.8247,32.6533,32.6961,98136.0
2015-07-28 13:00:00,38.15,38.31,38.15,38.22,38585.0,32.6961,32.8333,32.6961,32.7561,38585.0
2015-07-28 13:30:00,38.22,38.32,38.2,38.29,48917.0,32.7561,32.8418,32.739,32.8161,48917.0
2015-07-28 14:00:00,38.29,38.5,38.27,38.47,113486.0,32.8161,32.9961,32.799,32.9704,113486.0
2015-07-28 14:30:00,38.48,38.52,38.36,38.49,65108.0,32.979,33.0132,32.8761,32.9875,65108.0
2015-07-28 15:00:00,38.46,38.67,38.46,38.55,111370.0,32.9618,33.1418,32.9618,33.0389,111370.0
2015-07-28 15:30:00,38.55,38.61,38.42,38.57,220833.0,33.0389,33.0904,32.9275,33.0561,220833.0
2015-07-29 09:30:00,38.59,38.73,38.37,38.69,27312.0,33.0732,33.1932,32.8847,33.1589,27312.0
2015-07-29 10:00:00,38.64,38.83,38.61,38.75,44932.0,33.1161,33.2789,33.0904,33.2104,44932.0
2015-07-29 10:30:00,38.75,39.23,38.75,39.16,43078.0,33.2104,33.6217,33.2104,33.5617,43078.0
2015-07-29 11:00:00,39.15,39.42,39.03,39.33,44537.0,33.5532,33.7846,33.4503,33.7074,44537.0
2015-07-29 11:30:00,39.34,39.43,39.1,39.37,97342.0,33.716,33.7931,33.5103,33.7417,97342.0
2015-07-29 12:00:00,39.36,39.4,39.16,39.21,62602.0,33.7331,33.7674,33.5617,33.6046,62602.0
2015-07-29 12:30:00,39.2,39.22,38.91,39.0,26073.0,33.596,33.6132,33.3475,33.4246,26073.0
2015-07-29 13:00:00,39.0,39.19,39.0,39.08,19451.0,33.4246,33.5875,33.4246,33.4932,19451.0
2015-07-29 13:30:00,39.04,39.09,38.88,39.06,47870.0,33.4589,33.5017,33.3218,33.476,47870.0
2015-07-29 14:00:00,39.04,39.24,38.74,38.85,94070.0,33.4589,33.6303,33.2018,33.2961,94070.0
2015-07-29 14:30:00,38.89,39.15,38.84,39.1,123236.0,33.3303,33.5532,33.2875,33.5103,123236.0
2015-07-29 15:00:00,39.11,39.18,38.94,39.17,121457.0,33.5189,33.5789,33.3732,33.5703,121457.0
2015-07-29 15:30:00,39.16,39.2,39.02,39.03,216932.0,33.5617,33.596,33.4418,33.4503,216932.0
2015-07-30 09:30:00,34.56,34.7,32.56,34.08,1003600.0,29.6193,29.7393,27.9053,29.208,1003600.0
2015-07-30 10:00:00,34.01,36.33,33.83,36.2,928292.0,29.148,31.1363,28.9937,31.0249,928292.0
2015-07-30 10:30:00,36.17,37.16,36.16,36.56,374137.0,30.9992,31.8477,30.9906,31.3334,374137.0
2015-07-30 11:00:00,36.52,36.63,36.0,36.32,330312.0,31.2992,31.3934,30.8535,31.1277,330312.0
2015-07-30 11:30:00,36.32,36.59,36.16,36.52,181653.0,31.1277,31.3591,30.9906,31.2992,181653.0
2015-07-30 12:00:00,36.57,36.99,36.21,36.4,183777.0,31.342,31.702,31.0335,31.1963,183777.0
2015-07-30 12:30:00,36.4,36.76,36.31,36.56,160990.0,31.1963,31.5048,31.1192,31.3334,160990.0
2015-07-30 13:00:00,36.54,36.88,36.54,36.8,309254.0,31.3163,31.6077,31.3163,31.5391,309254.0
2015-07-30 13:30:00,36.8,37.42,36.75,37.02,264048.0,31.5391,32.0705,31.4963,31.7277,264048.0
2015-07-30 14:00:00,37.03,37.17,36.97,37.06,177290.0,31.7362,31.8562,31.6848,31.762,177290.0
2015-07-30 14:30:00,37.06,37.43,36.99,37.33,192741.0,31.762,32.0791,31.702,31.9934,192741.0
2015-07-30 15:00:00,37.33,37.36,36.91,37.0,263030.0,31.9934,32.0191,31.6334,31.7105,263030.0
2015-07-30 15:30:00,37.01,37.04,36.0,36.04,639574.0,31.7191,31.7448,30.8535,30.8878,639574.0
2015-07-31 09:30:00,36.38,36.48,35.03,35.21,354519.0,31.1792,31.2649,30.0222,30.1764,354519.0
2015-07-31 10:00:00,35.22,35.63,35.15,35.23,252666.0,30.185,30.5364,30.125,30.1936,252666.0
2015-07-31 10:30:00,35.23,35.68,35.2,35.52,161337.0,30.1936,30.5792,30.1679,30.4421,161337.0
2015-07-31 11:00:00,35.53,35.75,35.51,35.64,123318.0,30.4507,30.6392,30.4335,30.545,123318.0
2015-07-31 11:30:00,35.64,36.04,35.63,35.88,101912.0,30.545,30.8878,30.5364,30.7506,101912.0
2015-07-31 12:00:00,35.89,36.13,35.89,36.04,131929.0,30.7592,30.9649,30.7592,30.8878,131929.0
2015-07-31 12:30:00,36.04,36.13,35.86,35.97,77080.0,30.8878,30.9649,30.7335,30.8278,77080.0
2015-07-31 13:00:00,35.97,36.11,35.84,35.84,65566.0,30.8278,30.9478,30.7164,30.7164,65566.0
2015-07-31 13:30:00,35.85,35.91,35.79,35.82,76107.0,30.7249,30.7764,30.6735,30.6992,76107.0
2015-07-31 14:00:00,35.82,36.1,35.81,36.05,114316.0,30.6992,30.9392,30.6907,30.8963,114316.0
2015-07-31 14:30:00,36.04,36.28,35.9,36.28,171690.0,30.8878,31.0935,30.7678,31.0935,171690.0
2015-07-31 15:00:00,36.27,36.75,36.17,36.39,409766.0,31.0849,31.4963,30.9992,31.1877,409766.0
2015-07-31 15:30:00,36.4,36.82,36.36,36.54,671290.0,31.1963,31.5563,31.162,31.3163,671290.0
2015-08-03 09:30:00,36.39,36.4,35.69,36.05,195252.0,31.1877,31.1963,30.5878,30.8963,195252.0
2015-08-03 10:00:00,36.05,36.34,35.99,36.21,93728.0,30.8963,31.1449,30.8449,31.0335,93728.0
2015-08-03 10:30:00,36.2,36.66,36.17,36.61,102891.0,31.0249,31.4191,30.9992,31.3763,102891.0
2015-08-03 11:00:00,36.64,36.72,36.36,36.44,91884.0,31.402,31.4706,31.162,31.2306,91884.0
2015-08-03 11:30:00,36.44,36.58,36.3,36.48,89784.0,31.2306,31.3506,31.1106,31.2649,89784.0
2015-08-03 12:00:00,36.45,36.49,36.16,36.17,64783.0,31.2392,31.2734,30.9906,30.9992,64783.0
2015-08-03 12:30:00,36.16,36.2,35.96,36.15,95298.0,30.9906,31.0249,30.8192,30.982,95298.0
2015-08-03 13:00:00,36.15,36.18,35.88,36.09,81983.0,30.982,31.0078,30.7506,30.9306,81983.0
2015-08-03 13:30:00,36.09,36.35,36.09,36.23,80586.0,30.9306,31.1535,30.9306,31.0506,80586.0
2015-08-03 14:00:00,36.24,36.3,36.11,36.11,64986.0,31.0592,31.1106,30.9478,30.9478,64986.0
2015-08-03 14:30:00,36.12,36.13,36.01,36.05,107012.0,30.9563,30.9649,30.8621,30.8963,107012.0
2015-08-03 15:00:00,36.05,36.1,35.89,36.09,120903.0,30.8963,30.9392,30.7592,30.9306,120903.0
2015-08-03 15:30:00,36.09,36.27,35.98,36.0,278248.0,30.9306,31.0849,30.8363,30.8535,278248.0
2015-08-04 09:30:00,35.9,36.36,35.9,36.2,51587.0,30.7678,31.162,30.7678,31.0249,51587.0
2015-08-04 10:00:00,36.21,36.24,35.96,36.14,51293.0,31.0335,31.0592,30.8192,30.9735,51293.0
2015-08-04 10:30:00,36.16,36.16,35.88,35.93,56322.0,30.9906,30.9906,30.7506,30.7935,56322.0
2015-08-04 11:00:00,35.93,36.02,35.87,35.98,61220.0,30.7935,30.8706,30.7421,30.8363,61220.0
2015-08-04 11:30:00,35.99,36.09,35.86,35.9,53248.0,30.8449,30.9306,30.7335,30.7678,53248.0
2015-08-04 12:00:00,35.89,35.95,35.69,35.72,61001.0,30.7592,30.8106,30.5878,30.6135,61001.0
2015-08-04 12:30:00,35.69,35.82,35.63,35.81,49598.0,30.5878,30.6992,30.5364,30.6907,49598.0
2015-08-04 13:00:00,35.81,36.0,35.8,35.91,51320.0,30.6907,30.8535,30.6821,30.7764,51320.0
2015-08-04 13:30:00,35.88,35.98,35.74,35.82,64425.0,30.7506,30.8363,30.6307,30.6992,64425.0
2015-08-04 14:00:00,35.81,35.82,35.65,35.8,62024.0,30.6907,30.6992,30.5535,30.6821,62024.0
2015-08-04 14:30:00,35.8,35.98,35.79,35.88,68166.0,30.6821,30.8363,30.6735,30.7506,68166.0
2015-08-04 15:00:00,35.9,35.93,35.83,35.87,76721.0,30.7678,30.7935,30.7078,30.7421,76721.0
2015-08-04 15:30:00,35.87,35.91,35.67,35.74,171501.0,30.7421,30.7764,30.5707,30.6307,171501.0
2015-08-05 09:30:00,36.21,36.74,36.21,36.27,58400.0,31.0335,31.4877,31.0335,31.0849,58400.0
2015-08-05 10:00:00,36.3,36.66,36.18,36.59,73299.0,31.1106,31.4191,31.0078,31.3591,73299.0
2015-08-05 10:30:00,36.56,36.83,36.56,36.61,47343.0,31.3334,31.5648,31.3334,31.3763,47343.0
2015-08-05 11:00:00,36.61,36.65,36.4,36.44,47178.0,31.3763,31.4106,31.1963,31.2306,47178.0
2015-08-05 11:30:00,36.46,36.56,36.18,36.24,113573.0,31.2477,31.3334,31.0078,31.0592,113573.0
2015-08-05 12:00:00,36.22,36.34,36.01,36.08,33683.0,31.042,31.1449,30.8621,30.9221,33683.0
2015-08-05 12:30:00,36.08,36.12,35.95,36.11,21404.0,30.9221,30.9563,30.8106,30.9478,21404.0
2015-08-05 13:00:00,36.1,36.15,36.03,36.08,41041.0,30.9392,30.982,30.8792,30.9221,41041.0
2015-08-05 13:30:00,36.06,36.27,36.04,36.1,34458.0,30.9049,31.0849,30.8878,30.9392,34458.0
2015-08-05 14:00:00,36.08,36.23,36.07,36.23,43320.0,30.9221,31.0506,30.9135,31.0506,43320.0
2015-08-05 14:30:00,36.27,36.31,36.17,36.24,56657.0,31.0849,31.1192,30.9992,31.0592,56657.0
2015-08-05 15:00:00,36.25,36.27,36.09,36.2,80303.0,31.0677,31.0849,30.9306,31.0249,80303.0
2015-08-05 15:30:00,36.19,36.19,36.03,36.08,170316.0,31.0163,31.0163,30.8792,30.9221,170316.0
2015-08-06 09:30:00,36.03,36.39,35.87,36.32,73799.0,30.8792,31.1877,30.7421,31.1277,73799.0
2015-08-06 10:00:00,36.33,36.6,36.23,36.37,45058.0,31.1363,31.3677,31.0506,31.1706,45058.0
2015-08-06 10:30:00,36.34,36.84,36.34,36.62,83450.0,31.1449,31.5734,31.1449,31.3849,83450.0
2015-08-06 11:00:00,36.62,36.64,36.4,36.42,58403.0,31.3849,31.402,31.1963,31.2134,58403.0
2015-08-06 11:30:00,36.43,36.45,36.32,36.4,63504.0,31.222,31.2392,31.1277,31.1963,63504.0
2015-08-06 12:00:00,36.4,36.67,36.39,36.55,57028.0,31.1963,31.4277,31.1877,31.3249,57028.0
2015-08-06 12:30:00,36.55,36.57,36.41,36.57,30614.0,31.3249,31.342,31.2049,31.342,30614.0
2015-08-06 13:00:00,36.57,36.91,36.56,36.85,56237.0,31.342,31.6334,31.3334,31.582,56237.0
2015-08-06 13:30:00,36.84,36.9,36.78,36.85,41175.0,31.5734,31.6248,31.522,31.582,41175.0
2015-08-06 14:00:00,36.85,36.88,36.76,36.84,53510.0,31.582,31.6077,31.5048,31.5734,53510.0
2015-08-06 14:30:00,36.85,36.86,36.76,36.76,135289.0,31.582,31.5905,31.5048,31.5048,135289.0
2015-08-06 15:00:00,36.76,36.78,36.67,36.77,86482.0,31.5048,31.522,31.4277,31.5134,86482.0
2015-08-06 15:30:00,36.75,36.8,36.66,36.74,242866.0,31.4963,31.5391,31.4191,31.4877,242866.0
2015-08-07 09:30:00,36.67,37.66,36.62,37.44,60735.0,31.4277,32.2762,31.3849,32.0876,60735.0
2015-08-07 10:00:00,37.45,37.54,37.19,37.28,34780.0,32.0962,32.1733,31.8734,31.9505,34780.0
2015-08-07 10:30:00,37.28,37.39,37.06,37.12,141478.0,31.9505,32.0448,31.762,31.8134,141478.0
2015-08-07 11:00:00,37.13,37.27,37.05,37.09,51468.0,31.8219,31.9419,31.7534,31.7877,51468.0
2015-08-07 11:30:00,37.08,37.21,37.03,37.19,62721.0,31.7791,31.8905,31.7362,31.8734,62721.0
2015-08-07 12:00:00,37.21,37.22,37.02,37.07,54959.0,31.8905,31.8991,31.7277,31.7705,54959.0
2015-08-07 12:30:00,37.06,37.07,36.95,37.04,31439.0,31.762,31.7705,31.6677,31.7448,31439.0
2015-08-07 13:00:00,37.04,37.06,36.95,37.03,31575.0,31.7448,31.762,31.6677,31.7362,31575.0
2015-08-07 13:30:00,37.04,37.19,37.02,37.19,51855.0,31.7448,31.8734,31.7277,31.8734,51855.0
2015-08-07 14:00:00,37.19,37.19,36.94,36.94,54386.0,31.8734,31.8734,31.6591,31.6591,54386.0
2015-08-07 14:30:00,36.96,37.05,36.84,36.94,54774.0,31.6762,31.7534,31.5734,31.6591,54774.0
2015-08-07 15:00:00,36.94,36.94,36.78,36.85,85462.0,31.6591,31.6591,31.522,31.582,85462.0
2015-08-07 15:30:00,36.85,36.99,36.79,36.96,183413.0,31.582,31.702,31.5306,31.6762,183413.0
2015-08-10 09:30:00,37.27,37.88,37.11,37.8,51175.0,31.9419,32.4647,31.8048,32.3962,51175.0
2015-08-10 10:00:00,37.83,38.02,37.5,37.85,71293.0,32.4219,32.5847,32.1391,32.439,71293.0
2015-08-10 10:30:00,37.85,38.1,37.61,38.1,77088.0,32.439,32.6533,32.2333,32.6533,77088.0
2015-08-10 11:00:00,38.1,38.14,37.85,37.85,69375.0,32.6533,32.6876,32.439,32.439,69375.0
2015-08-10 11:30:00,37.87,38.16,37.85,38.13,55655.0,32.4562,32.7047,32.439,32.679,55655.0
2015-08-10 12:00:00,38.12,38.34,38.11,38.23,43623.0,32.6704,32.859,32.6618,32.7647,43623.0
2015-08-10 12:30:00,38.23,38.47,38.23,38.41,68975.0,32.7647,32.9704,32.7647,32.919,68975.0
2015-08-10 13:00:00,38.41,38.56,38.36,38.47,66965.0,32.919,33.0475,32.8761,32.9704,66965.0
2015-08-10 13:30:00,38.48,38.58,38.43,38.46,72594.0,32.979,33.0647,32.9361,32.9618,72594.0
2015-08-10 14:00:00,38.47,38.58,38.43,38.57,45226.0,32.9704,33.0647,32.9361,33.0561,45226.0
2015-08-10 14:30:00,38.55,38.56,38.43,38.51,55012.0,33.0389,33.0475,32.9361,33.0047,55012.0
2015-08-10 15:00:00,38.5,38.64,38.45,38.64,92308.0,32.9961,33.1161,32.9532,33.1161,92308.0
2015-08-10 15:30:00,38.63,38.65,38.36,38.4,256860.0,33.1075,33.1246,32.8761,32.9104,256860.0
2015-08-11 09:30:00,38.06,38.28,37.7,37.86,99344.0,32.619,32.8075,32.3105,32.4476,99344.0
2015-08-11 10:00:00,37.83,38.13,37.65,38.04,58548.0,32.4219,32.679,32.2676,32.6019,58548.0
2015-08-11 10:30:00,38.04,38.14,37.81,37.92,76844.0,32.6019,32.6876,32.4047,32.499,76844.0
2015-08-11 11:00:00,37.95,38.22,37.89,38.0,52091.0,32.5247,32.7561,32.4733,32.5676,52091.0
2015-08-11 11:30:00,38.01,38.14,37.92,38.01,36661.0,32.5761,32.6876,32.499,32.5761,36661.0
2015-08-11 12:00:00,38.02,38.28,37.98,38.19,44409.0,32.5847,32.8075,32.5504,32.7304,44409.0
2015-08-11 12:30:00,38.18,38.2,37.99,38.04,24488.0,32.7218,32.739,32.559,32.6019,24488.0
2015-08-11 13:00:00,38.04,38.18,38.0,38.09,24724.0,32.6019,32.7218,32.5676,32.6447,24724.0
2015-08-11 13:30:00,38.1,38.31,38.05,38.05,37681.0,32.6533,32.8333,32.6104,32.6104,37681.0
2015-08-11 14:00:00,38.08,38.3,37.93,38.28,41601.0,32.6361,32.8247,32.5076,32.8075,41601.0
2015-08-11 14:30:00,38.27,38.38,38.11,38.36,71121.0,32.799,32.8932,32.6618,32.8761,71121.0
2015-08-11 15:00:00,38.37,38.62,38.27,38.6,145842.0,32.8847,33.0989,32.799,33.0818,145842.0
2015-08-11 15:30:00,38.6,38.68,38.41,38.6,220767.0,33.0818,33.1504,32.919,33.0818,220767.0
2015-08-12 09:30:00,38.34,39.24,38.17,38.59,103068.0,32.859,33.6303,32.7133,33.0732,103068.0
2015-08-12 10:00:00,38.7,38.7,38.13,38.4,64036.0,33.1675,33.1675,32.679,32.9104,64036.0
2015-08-12 10:30:00,38.39,38.59,38.22,38.4,63962.0,32.9018,33.0732,32.7561,32.9104,63962.0
2015-08-12 11:00:00,38.41,38.66,38.41,38.62,60451.0,32.919,33.1332,32.919,33.0989,60451.0
2015-08-12 11:30:00,38.59,38.72,38.46,38.72,45814.0,33.0732,33.1846,32.9618,33.1846,45814.0
2015-08-12 12:00:00,38.7,38.79,38.45,38.79,40944.0,33.1675,33.2446,32.9532,33.2446,40944.0
2015-08-12 12:30:00,38.8,38.97,38.75,38.92,58656.0,33.2532,33.3989,33.2104,33.356,58656.0
2015-08-12 13:00:00,38.93,39.19,38.86,39.16,63903.0,33.3646,33.5875,33.3046,33.5617,63903.0
2015-08-12 13:30:00,39.15,39.3,38.98,39.27,51045.0,33.5532,33.6817,33.4075,33.656,51045.0
2015-08-12 14:00:00,39.27,39.34,39.13,39.25,71618.0,33.656,33.716,33.536,33.6389,71618.0
2015-08-12 14:30:00,39.24,39.59,39.22,39.54,92622.0,33.6303,33.9303,33.6132,33.8874,92622.0
2015-08-12 15:00:00,39.52,39.67,39.45,39.66,97483.0,33.8703,33.9988,33.8103,33.9903,97483.0
2015-08-12 15:30:00,39.65,39.7,39.5,39.57,197135.0,33.9817,34.0245,33.8531,33.9131,197135.0
2015-08-13 09:30:00,39.19,39.44,38.89,39.01,49487.0,33.7359,33.9511,33.4776,33.5809,49487.0
2015-08-13 10:00:00,39.0,39.06,38.79,38.85,56024.0,33.5723,33.624,33.3915,33.4432,56024.0
2015-08-13 10:30:00,38.82,38.88,38.54,38.6,54716.0,33.4174,33.469,33.1763,33.228,54716.0
2015-08-13 11:00:00,38.62,38.65,38.38,38.43,58399.0,33.2452,33.271,33.0386,33.0816,58399.0
2015-08-13 11:30:00,38.44,38.52,38.4,38.48,44147.0,33.0903,33.1591,33.0558,33.1247,44147.0
2015-08-13 12:00:00,38.49,38.6,38.44,38.49,31649.0,33.1333,33.228,33.0903,33.1333,31649.0
2015-08-13 12:30:00,38.47,38.56,38.36,38.36,46874.0,33.1161,33.1936,33.0214,33.0214,46874.0
2015-08-13 13:00:00,38.37,38.46,38.37,38.4,25007.0,33.03,33.1075,33.03,33.0558,25007.0
2015-08-13 13:30:00,38.41,38.42,38.21,38.28,43354.0,33.0644,33.073,32.8923,32.9525,43354.0
2015-08-13 14:00:00,38.28,38.3,38.21,38.26,33026.0,32.9525,32.9697,32.8923,32.9353,33026.0
2015-08-13 14:30:00,38.25,38.44,38.25,38.37,60168.0,32.9267,33.0903,32.9267,33.03,60168.0
2015-08-13 15:00:00,38.37,38.63,38.37,38.53,90005.0,33.03,33.2538,33.03,33.1677,90005.0
2015-08-13 15:30:00,38.53,38.56,38.43,38.47,136043.0,33.1677,33.1936,33.0816,33.1161,136043.0
2015-08-14 09:30:00,38.66,38.98,38.52,38.77,46510.0,33.2796,33.5551,33.1591,33.3743,46510.0
2015-08-14 10:00:00,38.79,39.12,38.78,39.01,45340.0,33.3915,33.6756,33.3829,33.5809,45340.0
2015-08-14 10:30:00,38.99,39.01,38.74,38.81,36269.0,33.5637,33.5809,33.3485,33.4088,36269.0
2015-08-14 11:00:00,38.81,39.07,38.76,39.04,32471.0,33.4088,33.6326,33.3657,33.6068,32471.0
2015-08-14 11:30:00,39.04,39.04,38.88,38.94,39661.0,33.6068,33.6068,33.469,33.5207,39661.0
2015-08-14 12:00:00,38.94,38.99,38.87,38.97,23140.0,33.5207,33.5637,33.4604,33.5465,23140.0
2015-08-14 12:30:00,38.97,38.97,38.82,38.86,23927.0,33.5465,33.5465,33.4174,33.4518,23927.0
2015-08-14 13:00:00,38.89,39.0,38.84,38.93,29968.0,33.4776,33.5723,33.4346,33.5121,29968.0
2015-08-14 13:30:00,38.93,38.93,38.85,38.88,31816.0,33.5121,33.5121,33.4432,33.469,31816.0
2015-08-14 14:00:00,38.89,38.96,38.87,38.89,32067.0,33.4776,33.5379,33.4604,33.4776,32067.0
2015-08-14 14:30:00,38.88,38.97,38.87,38.91,36287.0,33.469,33.5465,33.4604,33.4948,36287.0
2015-08-14 15:00:00,38.91,39.01,38.91,38.98,59911.0,33.4948,33.5809,33.4948,33.5551,59911.0
2015-08-14 15:30:00,38.98,39.01,38.91,38.99,124975.0,33.5551,33.5809,33.4948,33.5637,124975.0
2015-08-17 09:30:00,38.85,38.96,38.5,38.54,56160.0,33.4432,33.5379,33.1419,33.1763,56160.0
2015-08-17 10:00:00,38.53,39.12,38.5,38.91,39597.0,33.1677,33.6756,33.1419,33.4948,39597.0
2015-08-17 10:30:00,38.93,39.19,38.78,39.18,40973.0,33.5121,33.7359,33.3829,33.7273,40973.0
2015-08-17 11:00:00,39.18,39.47,39.18,39.4,40958.0,33.7273,33.9769,33.7273,33.9166,40958.0
2015-08-17 11:30:00,39.37,39.41,39.22,39.34,47318.0,33.8908,33.9253,33.7617,33.865,47318.0
2015-08-17 12:00:00,39.35,39.39,39.3,39.32,38526.0,33.8736,33.908,33.8306,33.8478,38526.0
2015-08-17 12:30:00,39.32,39.34,39.22,39.23,28614.0,33.8478,33.865,33.7617,33.7703,28614.0
2015-08-17 13:00:00,39.23,39.47,39.16,39.45,46251.0,33.7703,33.9769,33.71,33.9597,46251.0
2015-08-17 13:30:00,39.44,39.45,39.3,39.41,47195.0,33.9511,33.9597,33.8306,33.9253,47195.0
2015-08-17 14:00:00,39.4,39.41,39.25,39.27,45840.0,33.9166,33.9253,33.7875,33.8047,45840.0
2015-08-17 14:30:00,39.27,39.32,39.25,39.3,49070.0,33.8047,33.8478,33.7875,33.8306,49070.0
2015-08-17 15:00:00,39.3,39.53,39.3,39.52,76684.0,33.8306,34.0286,33.8306,34.0199,76684.0
2015-08-17 15:30:00,39.52,39.56,39.36,39.44,145662.0,34.0199,34.0544,33.8822,33.9511,145662.0
2015-08-18 09:30:00,39.11,39.65,39.11,39.44,42295.0,33.667,34.1319,33.667,33.9511,42295.0
2015-08-18 10:00:00,39.44,39.66,39.33,39.58,41709.0,33.9511,34.1405,33.8564,34.0716,41709.0
2015-08-18 10:30:00,39.59,39.81,39.59,39.71,26729.0,34.0802,34.2696,34.0802,34.1835,26729.0
2015-08-18 11:00:00,39.71,39.71,39.41,39.42,65707.0,34.1835,34.1835,33.9253,33.9339,65707.0
2015-08-18 11:30:00,39.43,39.48,39.29,39.33,52024.0,33.9425,33.9855,33.822,33.8564,52024.0
2015-08-18 12:00:00,39.33,39.38,39.28,39.3,17176.0,33.8564,33.8994,33.8133,33.8306,17176.0
2015-08-18 12:30:00,39.3,39.3,39.19,39.19,35515.0,33.8306,33.8306,33.7359,33.7359,35515.0
2015-08-18 13:00:00,39.2,39.25,39.16,39.25,29817.0,33.7445,33.7875,33.71,33.7875,29817.0
2015-08-18 13:30:00,39.22,39.27,39.19,39.25,21801.0,33.7617,33.8047,33.7359,33.7875,21801.0
2015-08-18 14:00:00,39.25,39.51,39.21,39.51,43816.0,33.7875,34.0113,33.7531,34.0113,43816.0
2015-08-18 14:30:00,39.49,39.49,39.33,39.49,41604.0,33.9941,33.9941,33.8564,33.9941,41604.0
2015-08-18 15:00:00,39.49,39.6,39.42,39.59,53251.0,33.9941,34.0888,33.9339,34.0802,53251.0
2015-08-18 15:30:00,39.59,39.59,39.38,39.45,71892.0,34.0802,34.0802,33.8994,33.9597,71892.0
2015-08-19 09:30:00,39.99,40.52,39.44,39.75,239493.0,34.4245,34.8808,33.9511,34.2179,239493.0
2015-08-19 10:00:00,39.77,40.43,39.77,40.37,94930.0,34.2352,34.8033,34.2352,34.7517,94930.0
2015-08-19 10:30:00,40.37,40.38,39.65,39.74,88889.0,34.7517,34.7603,34.1319,34.2093,88889.0
2015-08-19 11:00:00,39.72,39.87,39.47,39.52,61391.0,34.1921,34.3212,33.9769,34.0199,61391.0
2015-08-19 11:30:00,39.5,39.66,39.36,39.63,53351.0,34.0027,34.1405,33.8822,34.1146,53351.0
2015-08-19 12:00:00,39.62,39.79,39.59,39.71,67366.0,34.106,34.2524,34.0802,34.1835,67366.0
2015-08-19 12:30:00,39.7,39.83,39.66,39.79,46501.0,34.1749,34.2868,34.1405,34.2524,46501.0
2015-08-19 13:00:00,39.8,39.99,39.77,39.91,55073.0,34.261,34.4245,34.2352,34.3557,55073.0
2015-08-19 13:30:00,39.91,40.13,39.82,40.0,97541.0,34.3557,34.5451,34.2782,34.4331,97541.0
2015-08-19 14:00:00,40.0,40.58,39.98,40.51,64028.0,34.4331,34.9324,34.4159,34.8722,64028.0
2015-08-19 14:30:00,40.51,40.51,39.93,39.96,77678.0,34.8722,34.8722,34.3729,34.3987,77678.0
2015-08-19 15:00:00,39.93,40.09,39.86,40.05,84769.0,34.3729,34.5106,34.3126,34.4762,84769.0
2015-08-19 15:30:00,40.05,40.13,39.94,40.03,133947.0,34.4762,34.5451,34.3815,34.459,133947.0
2015-08-20 09:30:00,39.74,39.98,39.28,39.64,53665.0,34.2093,34.4159,33.8133,34.1232,53665.0
2015-08-20 10:00:00,39.63,39.72,39.37,39.46,97215.0,34.1146,34.1921,33.8908,33.9683,97215.0
2015-08-20 10:30:00,39.45,39.99,39.42,39.86,53560.0,33.9597,34.4245,33.9339,34.3126,53560.0
2015-08-20 11:00:00,39.82,39.88,39.57,39.66,51903.0,34.2782,34.3298,34.063,34.1405,51903.0
2015-08-20 11:30:00,39.66,39.87,39.61,39.74,36410.0,34.1405,34.3212,34.0974,34.2093,36410.0
2015-08-20 12:00:00,39.74,39.74,39.43,39.54,44205.0,34.2093,34.2093,33.9425,34.0372,44205.0
2015-08-20 12:30:00,39.53,39.59,39.33,39.37,33826.0,34.0286,34.0802,33.8564,33.8908,33826.0
2015-08-20 13:00:00,39.37,39.46,39.21,39.45,37002.0,33.8908,33.9683,33.7531,33.9597,37002.0
2015-08-20 13:30:00,39.46,39.49,39.34,39.4,41088.0,33.9683,33.9941,33.865,33.9166,41088.0
2015-08-20 14:00:00,39.4,39.49,39.31,39.33,48353.0,33.9166,33.9941,33.8392,33.8564,48353.0
2015-08-20 14:30:00,39.33,39.33,39.08,39.14,51086.0,33.8564,33.8564,33.6412,33.6928,51086.0
2015-08-20 15:00:00,39.15,39.41,39.15,39.4,72818.0,33.7014,33.9253,33.7014,33.9166,72818.0
2015-08-20 15:30:00,39.42,39.45,39.06,39.08,164504.0,33.9339,33.9597,33.624,33.6412,164504.0
2015-08-21 09:30:00,39.01,39.25,38.65,38.71,49784.0,33.5809,33.7875,33.271,33.3227,49784.0
2015-08-21 10:00:00,38.76,38.93,38.7,38.75,36717.0,33.3657,33.5121,33.3141,33.3571,36717.0
2015-08-21 10:30:00,38.7,38.74,38.48,38.51,39151.0,33.3141,33.3485,33.1247,33.1505,39151.0
2015-08-21 11:00:00,38.49,38.52,38.2,38.3,55400.0,33.1333,33.1591,32.8837,32.9697,55400.0
2015-08-21 11:30:00,38.29,38.51,38.03,38.49,46063.0,32.9611,33.1505,32.7373,33.1333,46063.0
2015-08-21 12:00:00,38.46,38.75,38.44,38.54,40898.0,33.1075,33.3571,33.0903,33.1763,40898.0
2015-08-21 12:30:00,38.58,38.66,38.29,38.3,27775.0,33.2108,33.2796,32.9611,32.9697,27775.0
2015-08-21 13:00:00,38.29,38.34,38.14,38.27,50905.0,32.9611,33.0042,32.832,32.9439,50905.0
2015-08-21 13:30:00,38.25,38.47,38.12,38.47,40683.0,32.9267,33.1161,32.8148,33.1161,40683.0
2015-08-21 14:00:00,38.46,38.56,38.31,38.32,40391.0,33.1075,33.1936,32.9783,32.987,40391.0
2015-08-21 14:30:00,38.33,38.38,37.97,38.02,50992.0,32.9956,33.0386,32.6857,32.7287,50992.0
2015-08-21 15:00:00,38.01,38.14,37.85,37.97,77324.0,32.7201,32.832,32.5824,32.6857,77324.0
2015-08-21 15:30:00,37.93,37.98,37.75,37.76,214507.0,32.6512,32.6943,32.4963,32.5049,214507.0
2015-08-24 09:30:00,33.0,37.7,33.0,37.69,186570.0,28.4073,32.4532,28.4073,32.4446,186570.0
2015-08-24 10:00:00,37.61,39.0,37.6,38.22,155936.0,32.3758,33.5723,32.3672,32.9009,155936.0
2015-08-24 10:30:00,38.21,38.65,37.95,38.45,76651.0,32.8923,33.271,32.6684,33.0989,76651.0
2015-08-24 11:00:00,38.41,38.52,38.27,38.35,83779.0,33.0644,33.1591,32.9439,33.0128,83779.0
2015-08-24 11:30:00,38.32,39.08,38.27,39.07,115607.0,32.987,33.6412,32.9439,33.6326,115607.0
2015-08-24 12:00:00,39.06,39.75,38.96,39.65,101626.0,33.624,34.2179,33.5379,34.1319,101626.0
2015-08-24 12:30:00,39.64,39.92,39.53,39.82,69607.0,34.1232,34.3643,34.0286,34.2782,69607.0
2015-08-24 13:00:00,39.85,39.92,39.21,39.21,68788.0,34.304,34.3643,33.7531,33.7531,68788.0
2015-08-24 13:30:00,39.18,39.2,38.77,38.82,81744.0,33.7273,33.7445,33.3743,33.4174,81744.0
2015-08-24 14:00:00,38.84,38.84,38.31,38.37,62559.0,33.4346,33.4346,32.9783,33.03,62559.0
2015-08-24 14:30:00,38.36,38.57,37.89,37.97,59263.0,33.0214,33.2022,32.6168,32.6857,59263.0
2015-08-24 15:00:00,37.95,38.23,37.82,37.96,129839.0,32.6684,32.9095,32.5565,32.6771,129839.0
2015-08-24 15:30:00,37.96,38.87,37.82,37.94,365194.0,32.6771,33.4604,32.5565,32.6598,365194.0
2015-08-25 09:30:00,39.17,39.39,37.85,37.89,87482.0,33.7187,33.908,32.5824,32.6168,87482.0
2015-08-25 10:00:00,37.86,38.36,37.73,38.33,138126.0,32.591,33.0214,32.4791,32.9956,138126.0
2015-08-25 10:30:00,38.34,38.69,38.2,38.55,82749.0,33.0042,33.3055,32.8837,33.1849,82749.0
2015-08-25 11:00:00,38.55,39.71,38.53,39.29,126725.0,33.1849,34.1835,33.1677,33.822,126725.0
2015-08-25 11:30:00,39.28,39.36,38.95,38.99,238635.0,33.8133,33.8822,33.5293,33.5637,238635.0
2015-08-25 12:00:00,39.03,39.32,39.0,39.32,44651.0,33.5981,33.8478,33.5723,33.8478,44651.0
2015-08-25 12:30:00,39.32,39.37,38.71,38.72,126734.0,33.8478,33.8908,33.3227,33.3313,126734.0
2015-08-25 13:00:00,38.72,39.06,38.72,38.82,87550.0,33.3313,33.624,33.3313,33.4174,87550.0
2015-08-25 13:30:00,38.8,39.09,38.75,38.99,84411.0,33.4002,33.6498,33.3571,33.5637,84411.0
2015-08-25 14:00:00,38.98,39.26,38.83,39.25,152271.0,33.5551,33.7961,33.426,33.7875,152271.0
2015-08-25 14:30:00,39.23,39.6,39.09,39.54,110689.0,33.7703,34.0888,33.6498,34.0372,110689.0
2015-08-25 15:00:00,39.56,39.68,39.0,39.05,171195.0,34.0544,34.1577,33.5723,33.6154,171195.0
2015-08-25 15:30:00,39.04,39.09,38.43,38.53,519276.0,33.6068,33.6498,33.0816,33.1677,519276.0
2015-08-26 09:30:00,42.97,43.0,40.22,41.24,1476602.0,36.9898,37.0156,34.6225,35.5006,1476602.0
2015-08-26 10:00:00,41.22,41.28,39.27,40.09,689006.0,35.4834,35.535,33.8047,34.5106,689006.0
2015-08-26 10:30:00,40.08,40.59,39.93,40.22,376838.0,34.502,34.941,34.3729,34.6225,376838.0
2015-08-26 11:00:00,40.24,41.5,39.96,40.77,434792.0,34.6397,35.7244,34.3987,35.096,434792.0
2015-08-26 11:30:00,40.78,40.99,40.37,40.91,227023.0,35.1046,35.2854,34.7517,35.2165,227023.0
2015-08-26 12:00:00,40.96,41.2,40.9,40.96,255692.0,35.2595,35.4661,35.2079,35.2595,255692.0
2015-08-26 12:30:00,40.96,41.01,40.51,40.77,219416.0,35.2595,35.3026,34.8722,35.096,219416.0
2015-08-26 13:00:00,40.75,41.09,40.6,41.09,158309.0,35.0788,35.3714,34.9496,35.3714,158309.0
2015-08-26 13:30:00,41.05,41.42,40.94,41.18,156815.0,35.337,35.6555,35.2423,35.4489,156815.0
2015-08-26 14:00:00,41.19,41.41,41.02,41.32,119169.0,35.4575,35.6469,35.3112,35.5694,119169.0
2015-08-26 14:30:00,41.33,41.52,41.15,41.32,133733.0,35.578,35.7416,35.4231,35.5694,133733.0
2015-08-26 15:00:00,41.33,41.33,40.56,40.69,374154.0,35.578,35.578,34.9152,35.0271,374154.0
2015-08-26 15:30:00,40.69,41.26,40.69,41.09,524799.0,35.0271,35.5178,35.0271,35.3714,524799.0
2015-08-27 09:30:00,41.35,41.87,41.0,41.01,257153.0,35.5953,36.0429,35.294,35.3026,257153.0
2015-08-27 10:00:00,41.0,41.28,40.91,41.02,237966.0,35.294,35.535,35.2165,35.3112,237966.0
2015-08-27 10:30:00,41.0,41.5,40.96,41.48,170282.0,35.294,35.7244,35.2595,35.7072,170282.0
2015-08-27 11:00:00,41.52,41.93,41.49,41.73,129549.0,35.7416,36.0945,35.7158,35.9224,129549.0
2015-08-27 11:30:00,41.74,42.04,41.63,42.04,164776.0,35.931,36.1892,35.8363,36.1892,164776.0
2015-08-27 12:00:00,42.01,42.21,41.87,41.93,73155.0,36.1634,36.3356,36.0429,36.0945,73155.0
2015-08-27 12:30:00,41.94,42.02,41.76,41.93,82438.0,36.1032,36.172,35.9482,36.0945,82438.0
2015-08-27 13:00:00,41.93,42.1,41.75,41.82,147045.0,36.0945,36.2409,35.9396,35.9999,147045.0
2015-08-27 13:30:00,41.83,41.83,41.39,41.52,190810.0,36.0085,36.0085,35.6297,35.7416,190810.0
2015-08-27 14:00:00,41.52,41.82,41.26,41.29,170767.0,35.7416,35.9999,35.5178,35.5436,170767.0
2015-08-27 14:30:00,41.29,41.31,40.68,40.71,142934.0,35.5436,35.5608,35.0185,35.0443,142934.0
2015-08-27 15:00:00,40.72,41.37,40.68,41.34,263071.0,35.0529,35.6125,35.0185,35.5867,263071.0
2015-08-27 15:30:00,41.34,41.69,41.25,41.49,416149.0,35.5867,35.8879,35.5092,35.7158,416149.0
2015-08-28 09:30:00,41.37,42.2,41.28,42.07,102041.0,35.6125,36.327,35.535,36.2151,102041.0
2015-08-28 10:00:00,42.06,42.15,41.79,42.05,78799.0,36.2065,36.2839,35.974,36.1978,78799.0
2015-08-28 10:30:00,42.07,42.2,41.84,42.09,108640.0,36.2151,36.327,36.0171,36.2323,108640.0
2015-08-28 11:00:00,42.08,42.19,41.87,42.02,84404.0,36.2237,36.3184,36.0429,36.172,84404.0
2015-08-28 11:30:00,42.04,42.13,41.75,41.86,48573.0,36.1892,36.2667,35.9396,36.0343,48573.0
2015-08-28 12:00:00,41.86,42.11,41.84,42.04,55408.0,36.0343,36.2495,36.0171,36.1892,55408.0
2015-08-28 12:30:00,42.03,42.19,41.9,41.9,72976.0,36.1806,36.3184,36.0687,36.0687,72976.0
2015-08-28 13:00:00,41.92,41.92,41.57,41.57,62490.0,36.0859,36.0859,35.7846,35.7846,62490.0
2015-08-28 13:30:00,41.54,41.63,41.32,41.44,76496.0,35.7588,35.8363,35.5694,35.6727,76496.0
2015-08-28 14:00:00,41.45,41.6,41.35,41.5,89411.0,35.6813,35.8105,35.5953,35.7244,89411.0
2015-08-28 14:30:00,41.52,41.72,41.36,41.65,78719.0,35.7416,35.9138,35.6039,35.8535,78719.0
2015-08-28 15:00:00,41.65,41.7,41.51,41.68,82975.0,35.8535,35.8966,35.733,35.8793,82975.0
2015-08-28 15:30:00,41.68,42.03,41.6,42.02,320331.0,35.8793,36.1806,35.8105,36.172,320331.0
2015-08-31 09:30:00,42.0,42.02,41.22,41.52,66012.0,36.1548,36.172,35.4834,35.7416,66012.0
2015-08-31 10:00:00,41.56,42.17,41.5,42.13,54943.0,35.776,36.3011,35.7244,36.2667,54943.0
2015-08-31 10:30:00,42.1,42.46,42.02,42.09,44926.0,36.2409,36.5508,36.172,36.2323,44926.0
2015-08-31 11:00:00,42.08,42.41,41.97,42.4,63642.0,36.2237,36.5077,36.129,36.4991,63642.0
2015-08-31 11:30:00,42.39,42.78,42.19,42.64,76166.0,36.4905,36.8262,36.3184,36.7057,76166.0
2015-08-31 12:00:00,42.68,43.34,42.65,42.93,83863.0,36.7402,37.3083,36.7143,36.9554,83863.0
2015-08-31 12:30:00,42.97,43.03,42.78,42.84,55888.0,36.9898,37.0415,36.8262,36.8779,55888.0
2015-08-31 13:00:00,42.84,43.04,42.8,42.96,165906.0,36.8779,37.0501,36.8435,36.9812,165906.0
2015-08-31 13:30:00,42.97,42.97,42.79,42.93,76149.0,36.9898,36.9898,36.8349,36.9554,76149.0
2015-08-31 14:00:00,42.95,42.96,42.63,42.72,72815.0,36.9726,36.9812,36.6971,36.7746,72815.0
2015-08-31 14:30:00,42.73,42.82,42.41,42.5,65489.0,36.7832,36.8607,36.5077,36.5852,65489.0
2015-08-31 15:00:00,42.49,42.64,42.3,42.31,100651.0,36.5766,36.7057,36.4131,36.4217,100651.0
2015-08-31 15:30:00,42.3,42.36,42.03,42.05,393407.0,36.4131,36.4647,36.1806,36.1978,393407.0
2015-09-01 09:30:00,42.3,42.58,41.69,41.97,208040.0,36.4131,36.6541,35.8879,36.129,208040.0
2015-09-01 10:00:00,41.96,42.03,41.43,41.82,142325.0,36.1204,36.1806,35.6641,35.9999,142325.0
2015-09-01 10:30:00,41.87,41.87,41.48,41.64,86724.0,36.0429,36.0429,35.7072,35.8449,86724.0
2015-09-01 11:00:00,41.66,42.02,41.56,41.62,87957.0,35.8621,36.172,35.776,35.8277,87957.0
2015-09-01 11:30:00,41.63,41.65,41.19,41.34,157443.0,35.8363,35.8535,35.4575,35.5867,157443.0
2015-09-01 12:00:00,41.35,41.47,41.11,41.15,143461.0,35.5953,35.6986,35.3887,35.4231,143461.0
2015-09-01 12:30:00,41.14,41.32,40.81,40.86,74129.0,35.4145,35.5694,35.1304,35.1735,74129.0
2015-09-01 13:00:00,40.85,41.22,40.8,41.17,79830.0,35.1648,35.4834,35.1218,35.4403,79830.0
2015-09-01 13:30:00,41.14,41.32,41.05,41.25,70946.0,35.4145,35.5694,35.337,35.5092,70946.0
2015-09-01 14:00:00,41.28,41.33,41.07,41.1,99303.0,35.535,35.578,35.3542,35.3801,99303.0
2015-09-01 14:30:00,41.09,41.37,41.06,41.16,101387.0,35.3714,35.6125,35.3456,35.4317,101387.0
2015-09-01 15:00:00,41.18,41.23,40.94,40.98,123946.0,35.4489,35.492,35.2423,35.2768,123946.0
2015-09-01 15:30:00,40.95,40.99,40.62,40.79,374924.0,35.2509,35.2854,34.9669,35.1132,374924.0
2015-09-02 09:30:00,41.17,41.53,40.78,40.97,108292.0,35.4403,35.7502,35.1046,35.2681,108292.0
2015-09-02 10:00:00,40.98,41.11,40.46,40.62,67673.0,35.2768,35.3887,34.8291,34.9669,67673.0
2015-09-02 10:30:00,40.57,40.74,40.45,40.65,53485.0,34.9238,35.0702,34.8205,34.9927,53485.0
2015-09-02 11:00:00,40.64,40.68,40.37,40.43,64578.0,34.9841,35.0185,34.7517,34.8033,64578.0
2015-09-02 11:30:00,40.43,40.52,40.18,40.31,53001.0,34.8033,34.8808,34.5881,34.7,53001.0
2015-09-02 12:00:00,40.32,40.36,39.78,39.89,137715.0,34.7086,34.743,34.2438,34.3385,137715.0
2015-09-02 12:30:00,39.88,40.31,39.87,40.3,79374.0,34.3298,34.7,34.3212,34.6914,79374.0
2015-09-02 13:00:00,40.3,40.77,40.29,40.59,71669.0,34.6914,35.096,34.6828,34.941,71669.0
2015-09-02 13:30:00,40.62,40.73,40.45,40.56,39866.0,34.9669,35.0616,34.8205,34.9152,39866.0
2015-09-02 14:00:00,40.53,40.79,40.42,40.73,50686.0,34.8894,35.1132,34.7947,35.0616,50686.0
2015-09-02 14:30:00,40.72,40.85,40.6,40.84,52569.0,35.0529,35.1648,34.9496,35.1562,52569.0
2015-09-02 15:00:00,40.84,40.88,40.63,40.84,98579.0,35.1562,35.1907,34.9755,35.1562,98579.0
2015-09-02 15:30:00,40.84,40.98,40.74,40.88,314061.0,35.1562,35.2768,35.0702,35.1907,314061.0
2015-09-03 09:30:00,41.0,41.17,40.5,40.65,145600.0,35.294,35.4403,34.8636,34.9927,145600.0
2015-09-03 10:00:00,40.68,41.16,40.35,41.09,131145.0,35.0185,35.4317,34.7344,35.3714,131145.0
2015-09-03 10:30:00,41.11,41.26,40.85,41.15,114927.0,35.3887,35.5178,35.1648,35.4231,114927.0
2015-09-03 11:00:00,41.19,41.25,40.94,40.98,48971.0,35.4575,35.5092,35.2423,35.2768,48971.0
2015-09-03 11:30:00,41.03,41.06,40.94,40.98,56075.0,35.3198,35.3456,35.2423,35.2768,56075.0
2015-09-03 12:00:00,40.97,41.14,40.83,40.83,39065.0,35.2681,35.4145,35.1476,35.1476,39065.0
2015-09-03 12:30:00,40.85,40.92,40.71,40.84,32884.0,35.1648,35.2251,35.0443,35.1562,32884.0
2015-09-03 13:00:00,40.83,41.0,40.53,40.62,70674.0,35.1476,35.294,34.8894,34.9669,70674.0
2015-09-03 13:30:00,40.61,40.72,40.43,40.45,47865.0,34.9583,35.0529,34.8033,34.8205,47865.0
2015-09-03 14:00:00,40.46,40.48,40.22,40.41,70590.0,34.8291,34.8463,34.6225,34.7861,70590.0
2015-09-03 14:30:00,40.41,40.64,40.38,40.61,65147.0,34.7861,34.9841,34.7603,34.9583,65147.0
2015-09-03 15:00:00,40.62,40.87,40.62,40.78,129900.0,34.9669,35.1821,34.9669,35.1046,129900.0
2015-09-03 15:30:00,40.77,40.77,40.37,40.44,498541.0,35.096,35.096,34.7517,34.8119,498541.0
2015-09-04 09:30:00,39.94,40.29,39.2,39.34,114250.0,34.3815,34.6828,33.7445,33.865,114250.0
2015-09-04 10:00:00,39.32,39.85,39.27,39.81,63170.0,33.8478,34.304,33.8047,34.2696,63170.0
2015-09-04 10:30:00,39.76,39.99,39.72,39.94,45152.0,34.2265,34.4245,34.1921,34.3815,45152.0
2015-09-04 11:00:00,39.97,40.01,39.76,40.01,32477.0,34.4073,34.4418,34.2265,34.4418,32477.0
2015-09-04 11:30:00,40.0,40.06,39.83,39.93,30098.0,34.4331,34.4848,34.2868,34.3729,30098.0
2015-09-04 12:00:00,39.92,39.98,39.86,39.86,25194.0,34.3643,34.4159,34.3126,34.3126,25194.0
2015-09-04 12:30:00,39.86,39.91,39.76,39.76,25836.0,34.3126,34.3557,34.2265,34.2265,25836.0
2015-09-04 13:00:00,39.76,39.76,39.5,39.56,74562.0,34.2265,34.2265,34.0027,34.0544,74562.0
2015-09-04 13:30:00,39.56,39.64,39.44,39.55,68561.0,34.0544,34.1232,33.9511,34.0458,68561.0
2015-09-04 14:00:00,39.56,39.66,39.44,39.49,53379.0,34.0544,34.1405,33.9511,33.9941,53379.0
2015-09-04 14:30:00,39.51,39.66,39.45,39.57,48058.0,34.0113,34.1405,33.9597,34.063,48058.0
2015-09-04 15:00:00,39.59,39.67,39.48,39.63,79339.0,34.0802,34.1491,33.9855,34.1146,79339.0
2015-09-04 15:30:00,39.64,39.79,39.56,39.59,245673.0,34.1232,34.2524,34.0544,34.0802,245673.0
2015-09-08 09:30:00,40.28,40.29,39.71,39.71,28803.0,34.6742,34.6828,34.1835,34.1835,28803.0
2015-09-08 10:00:00,39.76,40.15,39.68,40.03,66769.0,34.2265,34.5623,34.1577,34.459,66769.0
2015-09-08 10:30:00,40.03,40.18,40.03,40.16,41226.0,34.459,34.5881,34.459,34.5709,41226.0
2015-09-08 11:00:00,40.15,40.43,40.14,40.41,46937.0,34.5623,34.8033,34.5537,34.7861,46937.0
2015-09-08 11:30:00,40.37,40.42,40.29,40.42,23957.0,34.7517,34.7947,34.6828,34.7947,23957.0
2015-09-08 12:00:00,40.43,40.67,40.43,40.67,31484.0,34.8033,35.0099,34.8033,35.0099,31484.0
2015-09-08 12:30:00,40.67,40.79,40.64,40.69,45198.0,35.0099,35.1132,34.9841,35.0271,45198.0
2015-09-08 13:00:00,40.71,40.84,40.7,40.81,59042.0,35.0443,35.1562,35.0357,35.1304,59042.0
2015-09-08 13:30:00,40.8,41.14,40.75,41.13,109694.0,35.1218,35.4145,35.0788,35.4059,109694.0
2015-09-08 14:00:00,41.13,41.37,41.12,41.24,97256.0,35.4059,35.6125,35.3973,35.5006,97256.0
2015-09-08 14:30:00,41.23,41.46,41.1,41.11,137177.0,35.492,35.69,35.3801,35.3887,137177.0
2015-09-08 15:00:00,41.09,41.17,40.9,40.97,76377.0,35.3714,35.4403,35.2079,35.2681,76377.0
2015-09-08 15:30:00,40.98,41.02,40.75,40.76,239142.0,35.2768,35.3112,35.0788,35.0874,239142.0
2015-09-09 09:30:00,40.93,41.12,40.76,40.76,61071.0,35.2337,35.3973,35.0874,35.0874,61071.0
2015-09-09 10:00:00,40.78,40.79,40.24,40.25,66895.0,35.1046,35.1132,34.6397,34.6484,66895.0
2015-09-09 10:30:00,40.24,40.44,40.02,40.22,98354.0,34.6397,34.8119,34.4504,34.6225,98354.0
2015-09-09 11:00:00,40.22,40.59,40.22,40.53,49645.0,34.6225,34.941,34.6225,34.8894,49645.0
2015-09-09 11:30:00,40.55,40.67,40.45,40.61,123795.0,34.9066,35.0099,34.8205,34.9583,123795.0
2015-09-09 12:00:00,40.63,40.8,40.43,40.79,52271.0,34.9755,35.1218,34.8033,35.1132,52271.0
2015-09-09 12:30:00,40.81,40.87,40.52,40.57,77743.0,35.1304,35.1821,34.8808,34.9238,77743.0
2015-09-09 13:00:00,40.59,40.77,40.49,40.5,73902.0,34.941,35.096,34.855,34.8636,73902.0
2015-09-09 13:30:00,40.48,40.56,40.32,40.43,105919.0,34.8463,34.9152,34.7086,34.8033,105919.0
2015-09-09 14:00:00,40.43,40.46,40.2,40.25,65881.0,34.8033,34.8291,34.6053,34.6484,65881.0
2015-09-09 14:30:00,40.26,40.28,40.06,40.19,92329.0,34.657,34.6742,34.4848,34.5967,92329.0
2015-09-09 15:00:00,40.18,40.24,40.01,40.03,189371.0,34.5881,34.6397,34.4418,34.459,189371.0
2015-09-09 15:30:00,40.03,40.03,39.75,39.81,372820.0,34.459,34.459,34.2179,34.2696,372820.0
2015-09-10 09:30:00,39.87,40.18,39.8,39.83,26672.0,34.3212,34.5881,34.261,34.2868,26672.0
2015-09-10 10:00:00,39.8,39.87,39.52,39.7,40486.0,34.261,34.3212,34.0199,34.1749,40486.0
2015-09-10 10:30:00,39.7,40.22,39.7,40.03,36403.0,34.1749,34.6225,34.1749,34.459,36403.0
2015-09-10 11:00:00,40.02,40.02,39.72,39.8,62851.0,34.4504,34.4504,34.1921,34.261,62851.0
2015-09-10 11:30:00,39.77,40.1,39.76,40.04,39867.0,34.2352,34.5192,34.2265,34.4676,39867.0
2015-09-10 12:00:00,39.98,40.16,39.93,40.01,22200.0,34.4159,34.5709,34.3729,34.4418,22200.0
2015-09-10 12:30:00,40.03,40.09,39.89,39.9,28896.0,34.459,34.5106,34.3385,34.3471,28896.0
2015-09-10 13:00:00,39.88,39.92,39.84,39.91,21676.0,34.3298,34.3643,34.2954,34.3557,21676.0
2015-09-10 13:30:00,39.91,39.98,39.73,39.75,33680.0,34.3557,34.4159,34.2007,34.2179,33680.0
2015-09-10 14:00:00,39.75,39.8,39.64,39.67,75572.0,34.2179,34.261,34.1232,34.1491,75572.0
2015-09-10 14:30:00,39.69,39.75,39.64,39.64,70229.0,34.1663,34.2179,34.1232,34.1232,70229.0
2015-09-10 15:00:00,39.63,39.66,39.51,39.52,64178.0,34.1146,34.1405,34.0113,34.0199,64178.0
2015-09-10 15:30:00,39.52,39.58,39.42,39.57,166991.0,34.0199,34.0716,33.9339,34.063,166991.0
2015-09-11 09:30:00,39.35,39.64,39.25,39.25,33231.0,33.8736,34.1232,33.7875,33.7875,33231.0
2015-09-11 10:00:00,39.21,39.21,38.85,39.0,81012.0,33.7531,33.7531,33.4432,33.5723,81012.0
2015-09-11 10:30:00,39.0,39.03,38.76,38.91,27990.0,33.5723,33.5981,33.3657,33.4948,27990.0
2015-09-11 11:00:00,38.93,39.18,38.93,39.18,23807.0,33.5121,33.7273,33.5121,33.7273,23807.0
2015-09-11 11:30:00,39.18,39.55,39.14,39.48,24299.0,33.7273,34.0458,33.6928,33.9855,24299.0
2015-09-11 12:00:00,39.47,39.68,39.47,39.53,24653.0,33.9769,34.1577,33.9769,34.0286,24653.0
2015-09-11 12:30:00,39.54,39.67,39.5,39.6,14478.0,34.0372,34.1491,34.0027,34.0888,14478.0
2015-09-11 13:00:00,39.59,39.61,39.44,39.46,18470.0,34.0802,34.0974,33.9511,33.9683,18470.0
2015-09-11 13:30:00,39.47,39.49,39.32,39.49,13285.0,33.9769,33.9941,33.8478,33.9941,13285.0
2015-09-11 14:00:00,39.49,39.54,39.38,39.41,17360.0,33.9941,34.0372,33.8994,33.9253,17360.0
2015-09-11 14:30:00,39.41,39.45,38.94,39.12,119679.0,33.9253,33.9597,33.5207,33.6756,119679.0
2015-09-11 15:00:00,39.13,39.46,39.1,39.2,131023.0,33.6842,33.9683,33.6584,33.7445,131023.0
2015-09-11 15:30:00,39.2,39.28,39.13,39.28,174190.0,33.7445,33.8133,33.6842,33.8133,174190.0
2015-09-14 09:30:00,39.27,39.39,38.86,39.06,48565.0,33.8047,33.908,33.4518,33.624,48565.0
2015-09-14 10:00:00,39.04,39.11,38.97,39.03,32890.0,33.6068,33.667,33.5465,33.5981,32890.0
2015-09-14 10:30:00,39.05,39.24,39.03,39.22,28063.0,33.6154,33.7789,33.5981,33.7617,28063.0
2015-09-14 11:00:00,39.22,39.27,39.03,39.08,49625.0,33.7617,33.8047,33.5981,33.6412,49625.0
2015-09-14 11:30:00,39.08,39.11,38.81,39.03,47231.0,33.6412,33.667,33.4088,33.5981,47231.0
2015-09-14 12:00:00,39.02,39.08,38.98,39.04,14749.0,33.5895,33.6412,33.5551,33.6068,14749.0
2015-09-14 12:30:00,39.03,39.07,38.94,38.95,13209.0,33.5981,33.6326,33.5207,33.5293,13209.0
2015-09-14 13:00:00,38.97,39.05,38.94,39.04,19757.0,33.5465,33.6154,33.5207,33.6068,19757.0
2015-09-14 13:30:00,39.04,39.27,39.04,39.27,54599.0,33.6068,33.8047,33.6068,33.8047,54599.0
2015-09-14 14:00:00,39.27,39.3,39.01,39.02,38649.0,33.8047,33.8306,33.5809,33.5895,38649.0
2015-09-14 14:30:00,39.03,39.03,38.85,38.87,28525.0,33.5981,33.5981,33.4432,33.4604,28525.0
2015-09-14 15:00:00,38.88,38.99,38.87,38.97,46795.0,33.469,33.5637,33.4604,33.5465,46795.0
2015-09-14 15:30:00,38.98,39.0,38.9,39.0,99087.0,33.5551,33.5723,33.4862,33.5723,99087.0
2015-09-15 09:30:00,39.02,39.27,38.8,39.21,84445.0,33.5895,33.8047,33.4002,33.7531,84445.0
2015-09-15 10:00:00,39.23,39.27,38.99,39.03,42512.0,33.7703,33.8047,33.5637,33.5981,42512.0
2015-09-15 10:30:00,39.05,39.19,39.04,39.06,53478.0,33.6154,33.7359,33.6068,33.624,53478.0
2015-09-15 11:00:00,39.05,39.24,38.95,39.17,95860.0,33.6154,33.7789,33.5293,33.7187,95860.0
2015-09-15 11:30:00,39.17,39.27,39.05,39.26,33899.0,33.7187,33.8047,33.6154,33.7961,33899.0
2015-09-15 12:00:00,39.3,39.37,39.18,39.23,40868.0,33.8306,33.8908,33.7273,33.7703,40868.0
2015-09-15 12:30:00,39.22,39.22,38.8,38.82,36207.0,33.7617,33.7617,33.4002,33.4174,36207.0
2015-09-15 13:00:00,38.82,39.31,38.81,39.24,99372.0,33.4174,33.8392,33.4088,33.7789,99372.0
2015-09-15 13:30:00,39.25,39.41,39.19,39.29,84040.0,33.7875,33.9253,33.7359,33.822,84040.0
2015-09-15 14:00:00,39.3,39.57,39.28,39.57,42850.0,33.8306,34.063,33.8133,34.063,42850.0
2015-09-15 14:30:00,39.59,39.59,39.34,39.49,79506.0,34.0802,34.0802,33.865,33.9941,79506.0
2015-09-15 15:00:00,39.52,39.65,39.39,39.62,142763.0,34.0199,34.1319,33.908,34.106,142763.0
2015-09-15 15:30:00,39.61,39.66,39.41,39.59,156018.0,34.0974,34.1405,33.9253,34.0802,156018.0
2015-09-16 09:30:00,39.81,40.34,39.81,40.08,40707.0,34.2696,34.7258,34.2696,34.502,40707.0
2015-09-16 10:00:00,40.09,40.54,40.06,40.25,45819.0,34.5106,34.898,34.4848,34.6484,45819.0
2015-09-16 10:30:00,40.26,40.6,40.21,40.48,46262.0,34.657,34.9496,34.6139,34.8463,46262.0
2015-09-16 11:00:00,40.45,40.65,40.39,40.46,63367.0,34.8205,34.9927,34.7689,34.8291,63367.0
2015-09-16 11:30:00,40.47,40.65,40.39,40.48,44815.0,34.8377,34.9927,34.7689,34.8463,44815.0
2015-09-16 12:00:00,40.48,40.55,40.33,40.54,40373.0,34.8463,34.9066,34.7172,34.898,40373.0
2015-09-16 12:30:00,40.52,40.64,40.47,40.61,53735.0,34.8808,34.9841,34.8377,34.9583,53735.0
2015-09-16 13:00:00,40.63,40.79,40.6,40.62,45337.0,34.9755,35.1132,34.9496,34.9669,45337.0
2015-09-16 13:30:00,40.62,40.76,40.59,40.64,29840.0,34.9669,35.0874,34.941,34.9841,29840.0
2015-09-16 14:00:00,40.64,40.8,40.61,40.74,40668.0,34.9841,35.1218,34.9583,35.0702,40668.0
2015-09-16 14:30:00,40.74,40.87,40.66,40.85,42691.0,35.0702,35.1821,35.0013,35.1648,42691.0
2015-09-16 15:00:00,40.85,40.95,40.76,40.95,90720.0,35.1648,35.2509,35.0874,35.2509,90720.0
2015-09-16 15:30:00,40.94,41.0,40.86,40.86,146869.0,35.2423,35.294,35.1735,35.1735,146869.0
2015-09-17 09:30:00,40.62,40.89,40.33,40.39,33087.0,34.9669,35.1993,34.7172,34.7689,33087.0
2015-09-17 10:00:00,40.36,40.37,39.97,40.15,48558.0,34.743,34.7517,34.4073,34.5623,48558.0
2015-09-17 10:30:00,40.13,40.37,40.13,40.25,24840.0,34.5451,34.7517,34.5451,34.6484,24840.0
2015-09-17 11:00:00,40.25,40.39,40.21,40.29,44081.0,34.6484,34.7689,34.6139,34.6828,44081.0
2015-09-17 11:30:00,40.28,40.31,40.06,40.14,36968.0,34.6742,34.7,34.4848,34.5537,36968.0
2015-09-17 12:00:00,40.16,40.2,40.12,40.14,23363.0,34.5709,34.6053,34.5364,34.5537,23363.0
2015-09-17 12:30:00,40.13,40.15,39.96,40.01,22416.0,34.5451,34.5623,34.3987,34.4418,22416.0
2015-09-17 13:00:00,40.02,40.11,39.99,40.05,25061.0,34.4504,34.5278,34.4245,34.4762,25061.0
2015-09-17 13:30:00,40.06,40.08,39.88,39.9,43261.0,34.4848,34.502,34.3298,34.3471,43261.0
2015-09-17 14:00:00,39.92,40.24,39.75,40.03,51596.0,34.3643,34.6397,34.2179,34.459,51596.0
2015-09-17 14:30:00,40.0,40.44,40.0,40.4,52932.0,34.4331,34.8119,34.4331,34.7775,52932.0
2015-09-17 15:00:00,40.4,40.49,39.86,40.07,114702.0,34.7775,34.855,34.3126,34.4934,114702.0
2015-09-17 15:30:00,40.07,40.13,39.62,39.71,190438.0,34.4934,34.5451,34.106,34.1835,190438.0
2015-09-18 09:30:00,38.99,39.31,38.37,38.67,137711.0,33.5637,33.8392,33.03,33.2882,137711.0
2015-09-18 10:00:00,38.6,38.66,38.44,38.52,58271.0,33.228,33.2796,33.0903,33.1591,58271.0
2015-09-18 10:30:00,38.53,38.7,38.32,38.64,55768.0,33.1677,33.3141,32.987,33.2624,55768.0
2015-09-18 11:00:00,38.63,38.69,38.59,38.63,45871.0,33.2538,33.3055,33.2194,33.2538,45871.0
2015-09-18 11:30:00,38.63,38.65,38.52,38.54,37984.0,33.2538,33.271,33.1591,33.1763,37984.0
2015-09-18 12:00:00,38.54,38.6,38.24,38.32,50993.0,33.1763,33.228,32.9181,32.987,50993.0
2015-09-18 12:30:00,38.33,38.52,38.33,38.52,36614.0,32.9956,33.1591,32.9956,33.1591,36614.0
2015-09-18 13:00:00,38.5,38.63,38.41,38.51,43386.0,33.1419,33.2538,33.0644,33.1505,43386.0
2015-09-18 13:30:00,38.51,38.55,38.27,38.28,30734.0,33.1505,33.1849,32.9439,32.9525,30734.0
2015-09-18 14:00:00,38.27,38.47,38.24,38.36,42739.0,32.9439,33.1161,32.9181,33.0214,42739.0
2015-09-18 14:30:00,38.35,38.4,38.16,38.3,48107.0,33.0128,33.0558,32.8492,32.9697,48107.0
2015-09-18 15:00:00,38.3,38.34,38.03,38.03,57242.0,32.9697,33.0042,32.7373,32.7373,57242.0
2015-09-18 15:30:00,38.03,38.06,37.94,38.04,272976.0,32.7373,32.7631,32.6598,32.7459,272976.0
2015-09-21 09:30:00,38.15,38.28,37.63,37.97,63252.0,32.8406,32.9525,32.393,32.6857,63252.0
2015-09-21 10:00:00,37.95,38.52,37.95,38.19,25019.0,32.6684,33.1591,32.6684,32.875,25019.0
2015-09-21 10:30:00,38.17,38.57,38.17,38.38,48130.0,32.8578,33.2022,32.8578,33.0386,48130.0
2015-09-21 11:00:00,38.38,38.49,38.13,38.15,37165.0,33.0386,33.1333,32.8234,32.8406,37165.0
2015-09-21 11:30:00,38.16,38.19,37.96,38.06,54756.0,32.8492,32.875,32.6771,32.7631,54756.0
2015-09-21 12:00:00,38.06,38.12,37.96,38.1,26150.0,32.7631,32.8148,32.6771,32.7976,26150.0
2015-09-21 12:30:00,38.1,38.1,37.86,37.94,38071.0,32.7976,32.7976,32.591,32.6598,38071.0
2015-09-21 13:00:00,37.94,37.99,37.84,37.84,49498.0,32.6598,32.7029,32.5738,32.5738,49498.0
2015-09-21 13:30:00,37.86,37.86,37.67,37.68,38640.0,32.591,32.591,32.4274,32.436,38640.0
2015-09-21 14:00:00,37.66,37.76,37.54,37.67,58745.0,32.4188,32.5049,32.3155,32.4274,58745.0
2015-09-21 14:30:00,37.64,37.89,37.61,37.86,49409.0,32.4016,32.6168,32.3758,32.591,49409.0
2015-09-21 15:00:00,37.87,38.03,37.74,37.98,93474.0,32.5996,32.7373,32.4877,32.6943,93474.0
2015-09-21 15:30:00,37.99,38.01,37.71,37.78,155180.0,32.7029,32.7201,32.4618,32.5221,155180.0
2015-09-22 09:30:00,36.96,37.42,36.52,37.16,51013.0,31.8162,32.2122,31.4375,31.9884,51013.0
2015-09-22 10:00:00,37.18,37.28,36.75,36.9,60096.0,32.0056,32.0917,31.6355,31.7646,60096.0
2015-09-22 10:30:00,36.89,36.95,36.78,36.95,46654.0,31.756,31.8076,31.6613,31.8076,46654.0
2015-09-22 11:00:00,36.93,37.15,36.93,37.1,66768.0,31.7904,31.9798,31.7904,31.9367,66768.0
2015-09-22 11:30:00,37.09,37.13,36.82,36.82,56836.0,31.9281,31.9626,31.6957,31.6957,56836.0
2015-09-22 12:00:00,36.82,36.94,36.74,36.77,30515.0,31.6957,31.799,31.6268,31.6527,30515.0
2015-09-22 12:30:00,36.79,36.79,36.53,36.64,31668.0,31.6699,31.6699,31.4461,31.5408,31668.0
2015-09-22 13:00:00,36.63,36.82,36.52,36.55,84206.0,31.5322,31.6957,31.4375,31.4633,84206.0
2015-09-22 13:30:00,36.56,36.85,36.56,36.75,73228.0,31.4719,31.7215,31.4719,31.6355,73228.0
2015-09-22 14:00:00,36.75,36.76,36.63,36.76,41879.0,31.6355,31.6441,31.5322,31.6441,41879.0
2015-09-22 14:30:00,36.76,36.89,36.72,36.76,38886.0,31.6441,31.756,31.6096,31.6441,38886.0
2015-09-22 15:00:00,36.79,36.91,36.72,36.87,77393.0,31.6699,31.7732,31.6096,31.7388,77393.0
2015-09-22 15:30:00,36.87,36.98,36.78,36.8,134183.0,31.7388,31.8334,31.6613,31.6785,134183.0
2015-09-23 09:30:00,36.89,37.1,36.44,36.54,56243.0,31.756,31.9367,31.3686,31.4547,56243.0
2015-09-23 10:00:00,36.56,36.7,36.48,36.55,48437.0,31.4719,31.5924,31.403,31.4633,48437.0
2015-09-23 10:30:00,36.53,36.58,36.4,36.4,59644.0,31.4461,31.4891,31.3342,31.3342,59644.0
2015-09-23 11:00:00,36.4,36.42,36.02,36.05,40871.0,31.3342,31.3514,31.007,31.0329,40871.0
2015-09-23 11:30:00,36.03,36.05,35.95,36.02,38901.0,31.0157,31.0329,30.9468,31.007,38901.0
2015-09-23 12:00:00,36.0,36.05,35.97,36.0,47165.0,30.9898,31.0329,30.964,30.9898,47165.0
2015-09-23 12:30:00,36.0,36.05,35.93,35.93,72157.0,30.9898,31.0329,30.9296,30.9296,72157.0
2015-09-23 13:00:00,35.93,36.04,35.93,35.95,32955.0,30.9296,31.0243,30.9296,30.9468,32955.0
2015-09-23 13:30:00,35.95,36.14,35.94,35.98,26594.0,30.9468,31.1103,30.9382,30.9726,26594.0
2015-09-23 14:00:00,36.01,36.13,35.98,36.01,30993.0,30.9984,31.1017,30.9726,30.9984,30993.0
2015-09-23 14:30:00,36.0,36.05,35.93,36.0,52399.0,30.9898,31.0329,30.9296,30.9898,52399.0
2015-09-23 15:00:00,36.01,36.05,35.97,36.0,59067.0,30.9984,31.0329,30.964,30.9898,59067.0
2015-09-23 15:30:00,35.99,36.06,35.88,35.91,230974.0,30.9812,31.0415,30.8865,30.9124,230974.0
2015-09-24 09:30:00,35.33,35.56,34.84,34.96,117503.0,30.4131,30.6111,29.9913,30.0946,117503.0
2015-09-24 10:00:00,34.95,35.41,34.94,35.04,91683.0,30.086,30.4819,30.0774,30.1634,91683.0
2015-09-24 10:30:00,35.04,35.21,34.97,35.05,66289.0,30.1634,30.3098,30.1032,30.172,66289.0
2015-09-24 11:00:00,35.06,35.06,34.82,34.82,63528.0,30.1807,30.1807,29.9741,29.9741,63528.0
2015-09-24 11:30:00,34.84,35.25,34.84,35.23,63383.0,29.9913,30.3442,29.9913,30.327,63383.0
2015-09-24 12:00:00,35.28,35.6,35.24,35.52,61602.0,30.37,30.6455,30.3356,30.5766,61602.0
2015-09-24 12:30:00,35.54,35.9,35.54,35.79,105162.0,30.5938,30.9037,30.5938,30.8091,105162.0
2015-09-24 13:00:00,35.78,35.78,35.58,35.75,65638.0,30.8004,30.8004,30.6283,30.7746,65638.0
2015-09-24 13:30:00,35.77,35.86,35.62,35.76,46774.0,30.7918,30.8693,30.6627,30.7832,46774.0
2015-09-24 14:00:00,35.74,35.95,35.71,35.93,57887.0,30.766,30.9468,30.7402,30.9296,57887.0
2015-09-24 14:30:00,35.91,36.31,35.91,36.15,89440.0,30.9124,31.2567,30.9124,31.119,89440.0
2015-09-24 15:00:00,36.13,36.34,35.97,36.28,79775.0,31.1017,31.2825,30.964,31.2309,79775.0
2015-09-24 15:30:00,36.28,36.28,36.1,36.18,158050.0,31.2309,31.2309,31.0759,31.1448,158050.0
2015-09-25 09:30:00,36.42,36.58,35.96,36.11,64607.0,31.3514,31.4891,30.9554,31.0845,64607.0
2015-09-25 10:00:00,36.02,36.13,35.94,35.94,27587.0,31.007,31.1017,30.9382,30.9382,27587.0
2015-09-25 10:30:00,35.98,36.08,35.88,36.0,25409.0,30.9726,31.0587,30.8865,30.9898,25409.0
2015-09-25 11:00:00,35.98,35.98,35.77,35.89,21298.0,30.9726,30.9726,30.7918,30.8951,21298.0
2015-09-25 11:30:00,35.87,36.02,35.79,35.85,38271.0,30.8779,31.007,30.8091,30.8607,38271.0
2015-09-25 12:00:00,35.85,36.02,35.77,36.01,50197.0,30.8607,31.007,30.7918,30.9984,50197.0
2015-09-25 12:30:00,36.03,36.12,35.99,36.07,31813.0,31.0157,31.0931,30.9812,31.0501,31813.0
2015-09-25 13:00:00,36.07,36.29,36.07,36.28,25959.0,31.0501,31.2395,31.0501,31.2309,25959.0
2015-09-25 13:30:00,36.26,36.31,36.17,36.24,35242.0,31.2136,31.2567,31.1362,31.1964,35242.0
2015-09-25 14:00:00,36.23,36.28,36.05,36.07,36592.0,31.1878,31.2309,31.0329,31.0501,36592.0
2015-09-25 14:30:00,36.07,36.16,35.99,36.16,43492.0,31.0501,31.1276,30.9812,31.1276,43492.0
2015-09-25 15:00:00,36.15,36.19,35.99,36.12,53332.0,31.119,31.1534,30.9812,31.0931,53332.0
2015-09-25 15:30:00,36.11,36.22,36.08,36.15,141151.0,31.0845,31.1792,31.0587,31.119,141151.0
2015-09-28 09:30:00,35.69,35.87,35.31,35.56,55578.0,30.723,30.8779,30.3959,30.6111,55578.0
2015-09-28 10:00:00,35.53,35.71,35.33,35.47,72278.0,30.5852,30.7402,30.4131,30.5336,72278.0
2015-09-28 10:30:00,35.45,35.63,35.39,35.47,36450.0,30.5164,30.6713,30.4647,30.5336,36450.0
2015-09-28 11:00:00,35.49,35.52,35.31,35.43,23881.0,30.5508,30.5766,30.3959,30.4992,23881.0
2015-09-28 11:30:00,35.43,35.55,35.41,35.46,57126.0,30.4992,30.6025,30.4819,30.525,57126.0
2015-09-28 12:00:00,35.46,35.48,35.33,35.33,28897.0,30.525,30.5422,30.4131,30.4131,28897.0
2015-09-28 12:30:00,35.34,35.36,35.27,35.34,39812.0,30.4217,30.4389,30.3614,30.4217,39812.0
2015-09-28 13:00:00,35.33,35.51,35.29,35.38,83444.0,30.4131,30.568,30.3786,30.4561,83444.0
2015-09-28 13:30:00,35.37,35.4,35.3,35.35,54150.0,30.4475,30.4733,30.3873,30.4303,54150.0
2015-09-28 14:00:00,35.35,35.36,35.22,35.26,46741.0,30.4303,30.4389,30.3184,30.3528,46741.0
2015-09-28 14:30:00,35.29,35.34,35.25,35.28,42893.0,30.3786,30.4217,30.3442,30.37,42893.0
2015-09-28 15:00:00,35.28,35.31,35.18,35.19,62184.0,30.37,30.3959,30.284,30.2926,62184.0
2015-09-28 15:30:00,35.19,35.38,35.18,35.23,164896.0,30.2926,30.4561,30.284,30.327,164896.0
2015-09-29 09:30:00,35.29,35.67,35.16,35.54,77708.0,30.3786,30.7058,30.2667,30.5938,77708.0
2015-09-29 10:00:00,35.54,35.84,35.5,35.75,57501.0,30.5938,30.8521,30.5594,30.7746,57501.0
2015-09-29 10:30:00,35.73,35.89,35.73,35.79,54743.0,30.7574,30.8951,30.7574,30.8091,54743.0
2015-09-29 11:00:00,35.78,35.87,35.55,35.74,50616.0,30.8004,30.8779,30.6025,30.766,50616.0
2015-09-29 11:30:00,35.72,35.74,35.58,35.58,38073.0,30.7488,30.766,30.6283,30.6283,38073.0
2015-09-29 12:00:00,35.57,35.78,35.47,35.74,32275.0,30.6197,30.8004,30.5336,30.766,32275.0
2015-09-29 12:30:00,35.77,35.8,35.58,35.58,46910.0,30.7918,30.8177,30.6283,30.6283,46910.0
2015-09-29 13:00:00,35.58,35.7,35.57,35.64,43728.0,30.6283,30.7316,30.6197,30.6799,43728.0
2015-09-29 13:30:00,35.65,35.98,35.65,35.79,60754.0,30.6885,30.9726,30.6885,30.8091,60754.0
2015-09-29 14:00:00,35.79,35.94,35.69,35.91,70362.0,30.8091,30.9382,30.723,30.9124,70362.0
2015-09-29 14:30:00,35.9,35.91,35.73,35.82,69566.0,30.9037,30.9124,30.7574,30.8349,69566.0
2015-09-29 15:00:00,35.82,35.84,35.61,35.61,109222.0,30.8349,30.8521,30.6541,30.6541,109222.0
2015-09-29 15:30:00,35.62,35.71,35.53,35.68,218667.0,30.6627,30.7402,30.5852,30.7144,218667.0
2015-09-30 09:30:00,36.03,36.08,35.61,35.82,97989.0,31.0157,31.0587,30.6541,30.8349,97989.0
2015-09-30 10:00:00,35.81,36.17,35.79,36.14,112121.0,30.8263,31.1362,30.8091,31.1103,112121.0
2015-09-30 10:30:00,36.13,36.38,35.83,36.08,82965.0,31.1017,31.3169,30.8435,31.0587,82965.0
2015-09-30 11:00:00,36.07,36.32,36.02,36.11,71549.0,31.0501,31.2653,31.007,31.0845,71549.0
2015-09-30 11:30:00,36.11,36.11,35.75,35.94,50102.0,31.0845,31.0845,30.7746,30.9382,50102.0
2015-09-30 12:00:00,35.93,35.93,35.71,35.92,72021.0,30.9296,30.9296,30.7402,30.921,72021.0
2015-09-30 12:30:00,35.88,35.96,35.73,35.82,45171.0,30.8865,30.9554,30.7574,30.8349,45171.0
2015-09-30 13:00:00,35.83,35.89,35.74,35.8,80830.0,30.8435,30.8951,30.766,30.8177,80830.0
2015-09-30 13:30:00,35.79,35.88,35.75,35.78,55580.0,30.8091,30.8865,30.7746,30.8004,55580.0
2015-09-30 14:00:00,35.78,36.0,35.76,35.99,58032.0,30.8004,30.9898,30.7832,30.9812,58032.0
2015-09-30 14:30:00,35.99,36.14,35.93,36.13,70916.0,30.9812,31.1103,30.9296,31.1017,70916.0
2015-09-30 15:00:00,36.13,36.23,36.02,36.15,83957.0,31.1017,31.1878,31.007,31.119,83957.0
2015-09-30 15:30:00,36.15,36.45,36.15,36.34,240934.0,31.119,31.3772,31.119,31.2825,240934.0
2015-10-01 09:30:00,36.29,36.85,36.26,36.26,52482.0,31.2395,31.7215,31.2136,31.2136,52482.0
2015-10-01 10:00:00,36.26,36.48,36.16,36.32,60104.0,31.2136,31.403,31.1276,31.2653,60104.0
2015-10-01 10:30:00,36.34,36.43,36.06,36.14,38590.0,31.2825,31.36,31.0415,31.1103,38590.0
2015-10-01 11:00:00,36.1,36.27,35.88,36.14,48681.0,31.0759,31.2223,30.8865,31.1103,48681.0
2015-10-01 11:30:00,36.11,36.24,35.65,35.7,43606.0,31.0845,31.1964,30.6885,30.7316,43606.0
2015-10-01 12:00:00,35.64,35.72,35.44,35.5,36116.0,30.6799,30.7488,30.5078,30.5594,36116.0
2015-10-01 12:30:00,35.5,35.59,35.27,35.36,32661.0,30.5594,30.6369,30.3614,30.4389,32661.0
2015-10-01 13:00:00,35.34,35.39,35.11,35.3,34672.0,30.4217,30.4647,30.2237,30.3873,34672.0
2015-10-01 13:30:00,35.31,35.61,35.29,35.57,58602.0,30.3959,30.6541,30.3786,30.6197,58602.0
2015-10-01 14:00:00,35.56,35.85,35.52,35.83,52063.0,30.6111,30.8607,30.5766,30.8435,52063.0
2015-10-01 14:30:00,35.85,35.9,35.74,35.87,41783.0,30.8607,30.9037,30.766,30.8779,41783.0
2015-10-01 15:00:00,35.88,36.08,35.7,35.82,93069.0,30.8865,31.0587,30.7316,30.8349,93069.0
2015-10-01 15:30:00,35.82,35.92,35.63,35.85,144764.0,30.8349,30.921,30.6713,30.8607,144764.0
2015-10-02 09:30:00,35.37,35.58,35.08,35.34,44183.0,30.4475,30.6283,30.1979,30.4217,44183.0
2015-10-02 10:00:00,35.36,35.72,35.28,35.52,36540.0,30.4389,30.7488,30.37,30.5766,36540.0
2015-10-02 10:30:00,35.51,35.93,35.45,35.9,63961.0,30.568,30.9296,30.5164,30.9037,63961.0
2015-10-02 11:00:00,35.91,36.42,35.91,36.39,79742.0,30.9124,31.3514,30.9124,31.3256,79742.0
2015-10-02 11:30:00,36.4,36.66,36.03,36.09,76524.0,31.3342,31.558,31.0157,31.0673,76524.0
2015-10-02 12:00:00,36.07,36.27,36.05,36.24,26125.0,31.0501,31.2223,31.0329,31.1964,26125.0
2015-10-02 12:30:00,36.27,36.45,36.19,36.37,35789.0,31.2223,31.3772,31.1534,31.3083,35789.0
2015-10-02 13:00:00,36.37,36.8,36.35,36.54,52622.0,31.3083,31.6785,31.2911,31.4547,52622.0
2015-10-02 13:30:00,36.54,36.57,36.26,36.39,35131.0,31.4547,31.4805,31.2136,31.3256,35131.0
2015-10-02 14:00:00,36.38,36.57,36.34,36.5,54714.0,31.3169,31.4805,31.2825,31.4202,54714.0
2015-10-02 14:30:00,36.51,36.51,36.21,36.22,54343.0,31.4289,31.4289,31.1706,31.1792,54343.0
2015-10-02 15:00:00,36.2,36.58,36.2,36.49,53865.0,31.162,31.4891,31.162,31.4116,53865.0
2015-10-02 15:30:00,36.5,36.63,36.43,36.63,144997.0,31.4202,31.5322,31.36,31.5322,144997.0
2015-10-05 09:30:00,36.9,37.75,36.7,37.48,110407.0,31.7646,32.4963,31.5924,32.2639,110407.0
2015-10-05 10:00:00,37.48,38.1,37.33,38.06,103702.0,32.2639,32.7976,32.1347,32.7631,103702.0
2015-10-05 10:30:00,38.06,38.77,38.06,38.64,116607.0,32.7631,33.3743,32.7631,33.2624,116607.0
2015-10-05 11:00:00,38.65,39.3,38.64,39.29,94731.0,33.271,33.8306,33.2624,33.822,94731.0
2015-10-05 11:30:00,39.3,39.35,38.72,39.01,126507.0,33.8306,33.8736,33.3313,33.5809,126507.0
2015-10-05 12:00:00,39.0,39.23,38.85,39.22,58278.0,33.5723,33.7703,33.4432,33.7617,58278.0
2015-10-05 12:30:00,39.17,39.23,39.0,39.07,70357.0,33.7187,33.7703,33.5723,33.6326,70357.0
2015-10-05 13:00:00,39.1,39.12,38.89,38.89,54240.0,33.6584,33.6756,33.4776,33.4776,54240.0
2015-10-05 13:30:00,38.88,38.95,38.72,38.73,82674.0,33.469,33.5293,33.3313,33.3399,82674.0
2015-10-05 14:00:00,38.76,38.89,38.67,38.89,64264.0,33.3657,33.4776,33.2882,33.4776,64264.0
2015-10-05 14:30:00,38.89,39.04,38.88,38.9,78958.0,33.4776,33.6068,33.469,33.4862,78958.0
2015-10-05 15:00:00,38.87,38.94,38.75,38.89,104213.0,33.4604,33.5207,33.3571,33.4776,104213.0
2015-10-05 15:30:00,38.88,39.07,38.79,39.03,184088.0,33.469,33.6326,33.3915,33.5981,184088.0
2015-10-06 09:30:00,39.1,39.74,39.05,39.49,55056.0,33.6584,34.2093,33.6154,33.9941,55056.0
2015-10-06 10:00:00,39.48,39.69,39.33,39.55,39169.0,33.9855,34.1663,33.8564,34.0458,39169.0
2015-10-06 10:30:00,39.53,39.83,39.53,39.69,29318.0,34.0286,34.2868,34.0286,34.1663,29318.0
2015-10-06 11:00:00,39.66,40.07,39.66,40.06,31493.0,34.1405,34.4934,34.1405,34.4848,31493.0
2015-10-06 11:30:00,40.08,40.08,39.72,39.91,67206.0,34.502,34.502,34.1921,34.3557,67206.0
2015-10-06 12:00:00,39.91,40.29,39.89,40.27,58678.0,34.3557,34.6828,34.3385,34.6656,58678.0
2015-10-06 12:30:00,40.26,40.44,40.12,40.41,54925.0,34.657,34.8119,34.5364,34.7861,54925.0
2015-10-06 13:00:00,40.41,40.54,40.32,40.33,52924.0,34.7861,34.898,34.7086,34.7172,52924.0
2015-10-06 13:30:00,40.32,40.32,39.81,39.81,55327.0,34.7086,34.7086,34.2696,34.2696,55327.0
2015-10-06 14:00:00,39.81,39.99,39.69,39.98,94584.0,34.2696,34.4245,34.1663,34.4159,94584.0
2015-10-06 14:30:00,39.96,40.03,39.8,39.87,39282.0,34.3987,34.459,34.261,34.3212,39282.0
2015-10-06 15:00:00,39.86,40.02,39.77,40.02,57823.0,34.3126,34.4504,34.2352,34.4504,57823.0
2015-10-06 15:30:00,40.02,40.09,39.86,39.87,204778.0,34.4504,34.5106,34.3126,34.3212,204778.0
2015-10-07 09:30:00,40.29,41.44,40.25,41.32,74651.0,34.6828,35.6727,34.6484,35.5694,74651.0
2015-10-07 10:00:00,41.34,41.81,41.07,41.5,183545.0,35.5867,35.9912,35.3542,35.7244,183545.0
2015-10-07 10:30:00,41.47,41.5,40.02,40.15,143987.0,35.6986,35.7244,34.4504,34.5623,143987.0
2015-10-07 11:00:00,40.15,40.25,39.59,39.76,118360.0,34.5623,34.6484,34.0802,34.2265,118360.0
2015-10-07 11:30:00,39.8,39.99,39.5,39.91,70429.0,34.261,34.4245,34.0027,34.3557,70429.0
2015-10-07 12:00:00,39.94,40.05,39.83,39.94,45020.0,34.3815,34.4762,34.2868,34.3815,45020.0
2015-10-07 12:30:00,39.98,40.31,39.98,40.19,53824.0,34.4159,34.7,34.4159,34.5967,53824.0
2015-10-07 13:00:00,40.18,40.53,40.16,40.46,69710.0,34.5881,34.8894,34.5709,34.8291,69710.0
2015-10-07 13:30:00,40.47,40.87,40.46,40.8,49336.0,34.8377,35.1821,34.8291,35.1218,49336.0
2015-10-07 14:00:00,40.82,40.88,40.5,40.53,57514.0,35.139,35.1907,34.8636,34.8894,57514.0
2015-10-07 14:30:00,40.52,40.61,40.35,40.45,37598.0,34.8808,34.9583,34.7344,34.8205,37598.0
2015-10-07 15:00:00,40.47,40.56,40.29,40.35,62391.0,34.8377,34.9152,34.6828,34.7344,62391.0
2015-10-07 15:30:00,40.34,40.52,40.31,40.5,138952.0,34.7258,34.8808,34.7,34.8636,138952.0
2015-10-08 09:30:00,40.32,40.84,40.31,40.78,36256.0,34.7086,35.1562,34.7,35.1046,36256.0
2015-10-08 10:00:00,40.74,41.16,40.6,40.6,56532.0,35.0702,35.4317,34.9496,34.9496,56532.0
2015-10-08 10:30:00,40.6,41.06,40.57,41.05,96300.0,34.9496,35.3456,34.9238,35.337,96300.0
2015-10-08 11:00:00,41.08,41.19,40.84,41.19,43571.0,35.3628,35.4575,35.1562,35.4575,43571.0
2015-10-08 11:30:00,41.2,41.49,41.08,41.49,203380.0,35.4661,35.7158,35.3628,35.7158,203380.0
2015-10-08 12:00:00,41.45,41.92,41.4,41.59,81927.0,35.6813,36.0859,35.6383,35.8019,81927.0
2015-10-08 12:30:00,41.58,41.75,41.49,41.5,58824.0,35.7933,35.9396,35.7158,35.7244,58824.0
2015-10-08 13:00:00,41.49,41.6,41.31,41.49,56903.0,35.7158,35.8105,35.5608,35.7158,56903.0
2015-10-08 13:30:00,41.48,41.59,41.3,41.37,73016.0,35.7072,35.8019,35.5522,35.6125,73016.0
2015-10-08 14:00:00,41.38,41.6,41.25,41.6,102799.0,35.6211,35.8105,35.5092,35.8105,102799.0
2015-10-08 14:30:00,41.59,41.75,41.53,41.63,123083.0,35.8019,35.9396,35.7502,35.8363,123083.0
2015-10-08 15:00:00,41.63,41.79,41.59,41.65,146482.0,35.8363,35.974,35.8019,35.8535,146482.0
2015-10-08 15:30:00,41.66,41.67,41.47,41.51,336879.0,35.8621,35.8707,35.6986,35.733,336879.0
2015-10-09 09:30:00,41.95,42.27,41.64,41.86,62143.0,36.1118,36.3872,35.8449,36.0343,62143.0
2015-10-09 10:00:00,41.86,41.89,41.13,41.33,144202.0,36.0343,36.0601,35.4059,35.578,144202.0
2015-10-09 10:30:00,41.31,41.94,41.26,41.87,65838.0,35.5608,36.1032,35.5178,36.0429,65838.0
2015-10-09 11:00:00,41.86,41.94,41.67,41.86,66430.0,36.0343,36.1032,35.8707,36.0343,66430.0
2015-10-09 11:30:00,41.85,41.95,41.66,41.76,40535.0,36.0257,36.1118,35.8621,35.9482,40535.0
2015-10-09 12:00:00,41.76,41.8,41.5,41.77,37683.0,35.9482,35.9826,35.7244,35.9568,37683.0
2015-10-09 12:30:00,41.74,41.82,41.59,41.59,46798.0,35.931,35.9999,35.8019,35.8019,46798.0
2015-10-09 13:00:00,41.57,41.66,41.41,41.48,49249.0,35.7846,35.8621,35.6469,35.7072,49249.0
2015-10-09 13:30:00,41.46,41.56,41.38,41.52,38649.0,35.69,35.776,35.6211,35.7416,38649.0
2015-10-09 14:00:00,41.53,41.54,41.27,41.41,34796.0,35.7502,35.7588,35.5264,35.6469,34796.0
2015-10-09 14:30:00,41.42,41.53,41.38,41.47,38701.0,35.6555,35.7502,35.6211,35.6986,38701.0
2015-10-09 15:00:00,41.48,41.48,41.32,41.38,61555.0,35.7072,35.7072,35.5694,35.6211,61555.0
2015-10-09 15:30:00,41.39,41.46,41.33,41.39,141823.0,35.6297,35.69,35.578,35.6297,141823.0
2015-10-12 09:30:00,41.55,41.55,41.0,41.31,24919.0,35.7674,35.7674,35.294,35.5608,24919.0
2015-10-12 10:00:00,41.27,41.42,40.83,41.02,24074.0,35.5264,35.6555,35.1476,35.3112,24074.0
2015-10-12 10:30:00,41.04,41.37,41.01,41.06,26739.0,35.3284,35.6125,35.3026,35.3456,26739.0
2015-10-12 11:00:00,41.09,41.17,40.85,41.04,25242.0,35.3714,35.4403,35.1648,35.3284,25242.0
2015-10-12 11:30:00,41.05,41.32,41.02,41.08,50675.0,35.337,35.5694,35.3112,35.3628,50675.0
2015-10-12 12:00:00,41.06,41.14,40.94,41.1,14507.0,35.3456,35.4145,35.2423,35.3801,14507.0
2015-10-12 12:30:00,41.12,41.2,41.0,41.11,19275.0,35.3973,35.4661,35.294,35.3887,19275.0
2015-10-12 13:00:00,41.11,41.17,40.95,41.06,15335.0,35.3887,35.4403,35.2509,35.3456,15335.0
2015-10-12 13:30:00,41.07,41.08,40.85,40.97,29928.0,35.3542,35.3628,35.1648,35.2681,29928.0
2015-10-12 14:00:00,40.99,41.1,40.99,41.07,16195.0,35.2854,35.3801,35.2854,35.3542,16195.0
2015-10-12 14:30:00,41.06,41.15,41.04,41.09,25912.0,35.3456,35.4231,35.3284,35.3714,25912.0
2015-10-12 15:00:00,41.09,41.25,41.0,41.0,39228.0,35.3714,35.5092,35.294,35.294,39228.0
2015-10-12 15:30:00,40.99,41.06,40.91,41.02,140247.0,35.2854,35.3456,35.2165,35.3112,140247.0
2015-10-13 09:30:00,40.64,41.2,40.39,41.07,37897.0,34.9841,35.4661,34.7689,35.3542,37897.0
2015-10-13 10:00:00,41.08,41.51,41.0,41.31,63476.0,35.3628,35.733,35.294,35.5608,63476.0
2015-10-13 10:30:00,41.3,41.38,41.01,41.19,44838.0,35.5522,35.6211,35.3026,35.4575,44838.0
2015-10-13 11:00:00,41.19,41.25,40.96,41.0,31908.0,35.4575,35.5092,35.2595,35.294,31908.0
2015-10-13 11:30:00,40.98,41.05,40.86,40.98,33960.0,35.2768,35.337,35.1735,35.2768,33960.0
2015-10-13 12:00:00,40.97,41.0,40.87,40.89,20899.0,35.2681,35.294,35.1821,35.1993,20899.0
2015-10-13 12:30:00,40.9,40.96,40.61,40.65,62035.0,35.2079,35.2595,34.9583,34.9927,62035.0
2015-10-13 13:00:00,40.66,40.78,40.61,40.77,34383.0,35.0013,35.1046,34.9583,35.096,34383.0
2015-10-13 13:30:00,40.77,40.82,40.68,40.69,22101.0,35.096,35.139,35.0185,35.0271,22101.0
2015-10-13 14:00:00,40.7,40.71,40.51,40.51,35707.0,35.0357,35.0443,34.8722,34.8722,35707.0
2015-10-13 14:30:00,40.52,40.63,40.42,40.61,30682.0,34.8808,34.9755,34.7947,34.9583,30682.0
2015-10-13 15:00:00,40.6,40.68,40.45,40.5,48535.0,34.9496,35.0185,34.8205,34.8636,48535.0
2015-10-13 15:30:00,40.49,40.56,40.37,40.52,154436.0,34.855,34.9152,34.7517,34.8808,154436.0
2015-10-14 09:30:00,40.6,40.79,40.17,40.6,56752.0,34.9496,35.1132,34.5795,34.9496,56752.0
2015-10-14 10:00:00,40.57,40.68,40.35,40.37,43205.0,34.9238,35.0185,34.7344,34.7517,43205.0
2015-10-14 10:30:00,40.37,40.49,40.11,40.28,26212.0,34.7517,34.855,34.5278,34.6742,26212.0
2015-10-14 11:00:00,40.29,40.29,40.02,40.21,22893.0,34.6828,34.6828,34.4504,34.6139,22893.0
2015-10-14 11:30:00,40.21,40.58,40.11,40.58,14650.0,34.6139,34.9324,34.5278,34.9324,14650.0
2015-10-14 12:00:00,40.6,40.65,40.35,40.5,33692.0,34.9496,34.9927,34.7344,34.8636,33692.0
2015-10-14 12:30:00,40.51,40.84,40.49,40.63,32688.0,34.8722,35.1562,34.855,34.9755,32688.0
2015-10-14 13:00:00,40.62,40.87,40.61,40.74,15251.0,34.9669,35.1821,34.9583,35.0702,15251.0
2015-10-14 13:30:00,40.74,40.82,40.69,40.77,19877.0,35.0702,35.139,35.0271,35.096,19877.0
2015-10-14 14:00:00,40.84,40.89,40.52,40.52,18050.0,35.1562,35.1993,34.8808,34.8808,18050.0
2015-10-14 14:30:00,40.5,40.54,40.44,40.54,16892.0,34.8636,34.898,34.8119,34.898,16892.0
2015-10-14 15:00:00,40.57,40.67,40.49,40.59,20617.0,34.9238,35.0099,34.855,34.941,20617.0
2015-10-14 15:30:00,40.61,40.68,40.32,40.35,150859.0,34.9583,35.0185,34.7086,34.7344,150859.0
2015-10-15 09:30:00,40.23,40.32,39.22,39.93,79319.0,34.6311,34.7086,33.7617,34.3729,79319.0
2015-10-15 10:00:00,39.83,40.12,39.81,39.98,63476.0,34.2868,34.5364,34.2696,34.4159,63476.0
2015-10-15 10:30:00,39.96,40.18,39.83,40.09,41003.0,34.3987,34.5881,34.2868,34.5106,41003.0
2015-10-15 11:00:00,40.08,40.08,39.58,39.61,59328.0,34.502,34.502,34.0716,34.0974,59328.0
2015-10-15 11:30:00,39.58,39.59,39.08,39.2,46005.0,34.0716,34.0802,33.6412,33.7445,46005.0
2015-10-15 12:00:00,39.2,39.43,39.2,39.3,35747.0,33.7445,33.9425,33.7445,33.8306,35747.0
2015-10-15 12:30:00,39.29,39.31,39.17,39.23,51220.0,33.822,33.8392,33.7187,33.7703,51220.0
2015-10-15 13:00:00,39.23,39.4,39.18,39.34,47898.0,33.7703,33.9166,33.7273,33.865,47898.0
2015-10-15 13:30:00,39.35,39.37,39.19,39.25,39161.0,33.8736,33.8908,33.7359,33.7875,39161.0
2015-10-15 14:00:00,39.26,39.48,39.2,39.46,55748.0,33.7961,33.9855,33.7445,33.9683,55748.0
2015-10-15 14:30:00,39.46,39.55,39.35,39.41,105408.0,33.9683,34.0458,33.8736,33.9253,105408.0
2015-10-15 15:00:00,39.42,39.62,39.42,39.58,81809.0,33.9339,34.106,33.9339,34.0716,81809.0
2015-10-15 15:30:00,39.58,39.7,39.48,39.67,126919.0,34.0716,34.1749,33.9855,34.1491,126919.0
2015-10-16 09:30:00,39.66,39.88,38.93,39.2,66494.0,34.1405,34.3298,33.5121,33.7445,66494.0
2015-10-16 10:00:00,39.2,39.22,38.73,38.78,110822.0,33.7445,33.7617,33.3399,33.3829,110822.0
2015-10-16 10:30:00,38.79,39.1,38.77,38.95,24974.0,33.3915,33.6584,33.3743,33.5293,24974.0
2015-10-16 11:00:00,38.95,38.99,38.88,38.89,20248.0,33.5293,33.5637,33.469,33.4776,20248.0
2015-10-16 11:30:00,38.87,39.01,38.76,38.98,34475.0,33.4604,33.5809,33.3657,33.5551,34475.0
2015-10-16 12:00:00,38.97,39.05,38.92,38.93,32595.0,33.5465,33.6154,33.5035,33.5121,32595.0
2015-10-16 12:30:00,38.91,38.96,38.84,38.95,25798.0,33.4948,33.5379,33.4346,33.5293,25798.0
2015-10-16 13:00:00,38.96,39.19,38.95,39.15,31348.0,33.5379,33.7359,33.5293,33.7014,31348.0
2015-10-16 13:30:00,39.12,39.2,38.98,38.99,41528.0,33.6756,33.7445,33.5551,33.5637,41528.0
2015-10-16 14:00:00,38.99,39.1,38.94,39.03,32540.0,33.5637,33.6584,33.5207,33.5981,32540.0
2015-10-16 14:30:00,39.02,39.05,38.93,39.05,74684.0,33.5895,33.6154,33.5121,33.6154,74684.0
2015-10-16 15:00:00,39.04,39.15,38.97,39.02,75629.0,33.6068,33.7014,33.5465,33.5895,75629.0
2015-10-16 15:30:00,39.0,39.1,38.94,38.96,148880.0,33.5723,33.6584,33.5207,33.5379,148880.0
2015-10-19 09:30:00,38.42,38.91,38.13,38.89,84799.0,33.073,33.4948,32.8234,33.4776,84799.0
2015-10-19 10:00:00,38.92,39.06,38.63,38.8,51490.0,33.5035,33.624,33.2538,33.4002,51490.0
2015-10-19 10:30:00,38.82,38.92,38.58,38.91,38659.0,33.4174,33.5035,33.2108,33.4948,38659.0
2015-10-19 11:00:00,38.93,38.93,38.55,38.63,40272.0,33.5121,33.5121,33.1849,33.2538,40272.0
2015-10-19 11:30:00,38.64,38.93,38.62,38.85,32490.0,33.2624,33.5121,33.2452,33.4432,32490.0
2015-10-19 12:00:00,38.88,38.9,38.55,38.64,49596.0,33.469,33.4862,33.1849,33.2624,49596.0
2015-10-19 12:30:00,38.63,38.71,38.59,38.59,36093.0,33.2538,33.3227,33.2194,33.2194,36093.0
2015-10-19 13:00:00,38.58,38.62,38.46,38.59,67074.0,33.2108,33.2452,33.1075,33.2194,67074.0
2015-10-19 13:30:00,38.59,38.79,38.52,38.77,45402.0,33.2194,33.3915,33.1591,33.3743,45402.0
2015-10-19 14:00:00,38.77,38.83,38.65,38.82,40586.0,33.3743,33.426,33.271,33.4174,40586.0
2015-10-19 14:30:00,38.81,38.85,38.6,38.68,67500.0,33.4088,33.4432,33.228,33.2969,67500.0
2015-10-19 15:00:00,38.7,38.9,38.66,38.88,59353.0,33.3141,33.4862,33.2796,33.469,59353.0
2015-10-19 15:30:00,38.86,38.92,38.76,38.82,105806.0,33.4518,33.5035,33.3657,33.4174,105806.0
2015-10-20 09:30:00,38.61,38.94,38.48,38.87,69428.0,33.2366,33.5207,33.1247,33.4604,69428.0
2015-10-20 10:00:00,38.89,39.18,38.81,39.16,68194.0,33.4776,33.7273,33.4088,33.71,68194.0
2015-10-20 10:30:00,39.17,39.26,39.08,39.17,149655.0,33.7187,33.7961,33.6412,33.7187,149655.0
2015-10-20 11:00:00,39.17,39.18,39.0,39.17,47008.0,33.7187,33.7273,33.5723,33.7187,47008.0
2015-10-20 11:30:00,39.19,39.22,39.03,39.09,64251.0,33.7359,33.7617,33.5981,33.6498,64251.0
2015-10-20 12:00:00,39.11,39.11,38.99,39.09,41657.0,33.667,33.667,33.5637,33.6498,41657.0
2015-10-20 12:30:00,39.08,39.1,38.91,38.94,38505.0,33.6412,33.6584,33.4948,33.5207,38505.0
2015-10-20 13:00:00,38.93,39.05,38.82,38.82,33152.0,33.5121,33.6154,33.4174,33.4174,33152.0
2015-10-20 13:30:00,38.83,38.85,38.61,38.77,71156.0,33.426,33.4432,33.2366,33.3743,71156.0
2015-10-20 14:00:00,38.75,38.83,38.71,38.78,51078.0,33.3571,33.426,33.3227,33.3829,51078.0
2015-10-20 14:30:00,38.81,38.87,38.75,38.76,56314.0,33.4088,33.4604,33.3571,33.3657,56314.0
2015-10-20 15:00:00,38.76,38.81,38.67,38.76,93770.0,33.3657,33.4088,33.2882,33.3657,93770.0
2015-10-20 15:30:00,38.74,38.74,38.54,38.59,184971.0,33.3485,33.3485,33.1763,33.2194,184971.0
2015-10-21 09:30:00,39.15,39.32,38.52,38.8,150236.0,33.7014,33.8478,33.1591,33.4002,150236.0
2015-10-21 10:00:00,38.78,38.96,38.62,38.88,124020.0,33.3829,33.5379,33.2452,33.469,124020.0
2015-10-21 10:30:00,38.87,39.1,38.76,39.03,71889.0,33.4604,33.6584,33.3657,33.5981,71889.0
2015-10-21 11:00:00,39.06,39.13,38.96,39.11,180363.0,33.624,33.6842,33.5379,33.667,180363.0
2015-10-21 11:30:00,39.11,39.34,39.11,39.34,126860.0,33.667,33.865,33.667,33.865,126860.0
2015-10-21 12:00:00,39.33,39.48,39.23,39.31,87373.0,33.8564,33.9855,33.7703,33.8392,87373.0
2015-10-21 12:30:00,39.31,39.71,39.3,39.47,48638.0,33.8392,34.1835,33.8306,33.9769,48638.0
2015-10-21 13:00:00,39.45,39.5,38.93,38.97,60414.0,33.9597,34.0027,33.5121,33.5465,60414.0
2015-10-21 13:30:00,38.96,39.01,38.7,38.81,67215.0,33.5379,33.5809,33.3141,33.4088,67215.0
2015-10-21 14:00:00,38.81,38.81,38.47,38.47,58230.0,33.4088,33.4088,33.1161,33.1161,58230.0
2015-10-21 14:30:00,38.49,38.71,38.44,38.49,60682.0,33.1333,33.3227,33.0903,33.1333,60682.0
2015-10-21 15:00:00,38.5,38.63,38.4,38.45,74819.0,33.1419,33.2538,33.0558,33.0989,74819.0
2015-10-21 15:30:00,38.43,38.44,38.21,38.29,186750.0,33.0816,33.0903,32.8923,32.9611,186750.0
2015-10-22 09:30:00,38.37,39.06,38.21,38.98,180769.0,33.03,33.624,32.8923,33.5551,180769.0
2015-10-22 10:00:00,39.03,39.45,39.02,39.21,109952.0,33.5981,33.9597,33.5895,33.7531,109952.0
2015-10-22 10:30:00,39.23,39.43,39.07,39.43,71330.0,33.7703,33.9425,33.6326,33.9425,71330.0
2015-10-22 11:00:00,39.42,39.59,39.16,39.28,190073.0,33.9339,34.0802,33.71,33.8133,190073.0
2015-10-22 11:30:00,39.3,39.45,39.01,39.3,209261.0,33.8306,33.9597,33.5809,33.8306,209261.0
2015-10-22 12:00:00,39.28,39.37,39.1,39.16,173810.0,33.8133,33.8908,33.6584,33.71,173810.0
2015-10-22 12:30:00,39.18,39.26,39.01,39.07,189387.0,33.7273,33.7961,33.5809,33.6326,189387.0
2015-10-22 13:00:00,39.07,39.07,38.64,38.68,127811.0,33.6326,33.6326,33.2624,33.2969,127811.0
2015-10-22 13:30:00,38.73,38.92,38.47,38.51,61498.0,33.3399,33.5035,33.1161,33.1505,61498.0
2015-10-22 14:00:00,38.51,38.67,38.3,38.63,43922.0,33.1505,33.2882,32.9697,33.2538,43922.0
2015-10-22 14:30:00,38.65,38.88,38.57,38.76,152594.0,33.271,33.469,33.2022,33.3657,152594.0
2015-10-22 15:00:00,38.76,38.93,38.54,38.89,185564.0,33.3657,33.5121,33.1763,33.4776,185564.0
2015-10-22 15:30:00,38.89,38.89,38.33,38.57,498642.0,33.4776,33.4776,32.9956,33.2022,498642.0
2015-10-23 09:30:00,39.03,39.42,38.78,39.35,59545.0,33.5981,33.9339,33.3829,33.8736,59545.0
2015-10-23 10:00:00,39.36,39.86,39.32,39.66,84570.0,33.8822,34.3126,33.8478,34.1405,84570.0
2015-10-23 10:30:00,39.66,39.71,39.37,39.5,109559.0,34.1405,34.1835,33.8908,34.0027,109559.0
2015-10-23 11:00:00,39.52,40.0,39.52,39.71,91858.0,34.0199,34.4331,34.0199,34.1835,91858.0
2015-10-23 11:30:00,39.71,39.81,39.4,39.81,45551.0,34.1835,34.2696,33.9166,34.2696,45551.0
2015-10-23 12:00:00,39.83,39.85,39.52,39.65,56382.0,34.2868,34.304,34.0199,34.1319,56382.0
2015-10-23 12:30:00,39.67,39.96,39.63,39.92,50229.0,34.1491,34.3987,34.1146,34.3643,50229.0
2015-10-23 13:00:00,39.94,40.32,39.83,40.27,46680.0,34.3815,34.7086,34.2868,34.6656,46680.0
2015-10-23 13:30:00,40.25,40.47,40.2,40.36,61088.0,34.6484,34.8377,34.6053,34.743,61088.0
2015-10-23 14:00:00,40.37,40.7,40.35,40.56,79701.0,34.7517,35.0357,34.7344,34.9152,79701.0
2015-10-23 14:30:00,40.59,40.89,40.57,40.77,60748.0,34.941,35.1993,34.9238,35.096,60748.0
2015-10-23 15:00:00,40.76,40.86,40.57,40.86,91092.0,35.0874,35.1735,34.9238,35.1735,91092.0
2015-10-23 15:30:00,40.86,41.05,40.86,40.96,232149.0,35.1735,35.337,35.1735,35.2595,232149.0
2015-10-26 09:30:00,41.0,41.35,40.77,40.94,41132.0,35.294,35.5953,35.096,35.2423,41132.0
2015-10-26 10:00:00,40.94,41.34,40.94,41.3,60843.0,35.2423,35.5867,35.2423,35.5522,60843.0
2015-10-26 10:30:00,41.31,41.61,41.31,41.41,55063.0,35.5608,35.8191,35.5608,35.6469,55063.0
2015-10-26 11:00:00,41.41,41.55,41.31,41.42,33850.0,35.6469,35.7674,35.5608,35.6555,33850.0
2015-10-26 11:30:00,41.42,41.67,41.4,41.5,55990.0,35.6555,35.8707,35.6383,35.7244,55990.0
2015-10-26 12:00:00,41.47,41.53,41.35,41.51,46350.0,35.6986,35.7502,35.5953,35.733,46350.0
2015-10-26 12:30:00,41.51,41.61,41.44,41.57,42724.0,35.733,35.8191,35.6727,35.7846,42724.0
2015-10-26 13:00:00,41.56,41.6,41.46,41.5,53097.0,35.776,35.8105,35.69,35.7244,53097.0
2015-10-26 13:30:00,41.51,41.74,41.51,41.7,66496.0,35.733,35.931,35.733,35.8966,66496.0
2015-10-26 14:00:00,41.7,41.78,41.48,41.65,82484.0,35.8966,35.9654,35.7072,35.8535,82484.0
2015-10-26 14:30:00,41.65,41.76,41.6,41.64,67914.0,35.8535,35.9482,35.8105,35.8449,67914.0
2015-10-26 15:00:00,41.64,41.9,41.62,41.85,141615.0,35.8449,36.0687,35.8277,36.0257,141615.0
2015-10-26 15:30:00,41.86,41.92,41.71,41.77,299840.0,36.0343,36.0859,35.9052,35.9568,299840.0
2015-10-27 09:30:00,40.95,41.25,40.17,41.11,54900.0,35.2509,35.5092,34.5795,35.3887,54900.0
2015-10-27 10:00:00,41.1,41.25,40.68,40.89,52378.0,35.3801,35.5092,35.0185,35.1993,52378.0
2015-10-27 10:30:00,40.84,41.18,40.68,41.1,59128.0,35.1562,35.4489,35.0185,35.3801,59128.0
2015-10-27 11:00:00,41.09,41.09,40.57,40.69,44043.0,35.3714,35.3714,34.9238,35.0271,44043.0
2015-10-27 11:30:00,40.7,41.04,40.5,40.88,32787.0,35.0357,35.3284,34.8636,35.1907,32787.0
2015-10-27 12:00:00,40.91,41.06,40.63,41.0,28798.0,35.2165,35.3456,34.9755,35.294,28798.0
2015-10-27 12:30:00,41.03,41.11,40.86,40.86,39697.0,35.3198,35.3887,35.1735,35.1735,39697.0
2015-10-27 13:00:00,40.85,40.98,40.59,40.88,83416.0,35.1648,35.2768,34.941,35.1907,83416.0
2015-10-27 13:30:00,40.89,41.0,40.85,40.9,57494.0,35.1993,35.294,35.1648,35.2079,57494.0
2015-10-27 14:00:00,40.9,41.1,40.88,41.1,52138.0,35.2079,35.3801,35.1907,35.3801,52138.0
2015-10-27 14:30:00,41.1,41.2,40.9,40.91,63596.0,35.3801,35.4661,35.2079,35.2165,63596.0
2015-10-27 15:00:00,40.91,41.19,40.9,41.15,80284.0,35.2165,35.4575,35.2079,35.4231,80284.0
2015-10-27 15:30:00,41.12,41.14,40.74,40.94,172431.0,35.3973,35.4145,35.0702,35.2423,172431.0
2015-10-28 09:30:00,41.29,41.79,41.13,41.68,69117.0,35.5436,35.974,35.4059,35.8793,69117.0
2015-10-28 10:00:00,41.68,42.49,41.63,41.98,163348.0,35.8793,36.5766,35.8363,36.1376,163348.0
2015-10-28 10:30:00,41.99,42.42,41.98,42.39,61065.0,36.1462,36.5164,36.1376,36.4905,61065.0
2015-10-28 11:00:00,42.4,42.5,42.02,42.46,42254.0,36.4991,36.5852,36.172,36.5508,42254.0
2015-10-28 11:30:00,42.49,42.59,42.18,42.49,38089.0,36.5766,36.6627,36.3098,36.5766,38089.0
2015-10-28 12:00:00,42.46,42.66,42.36,42.46,34478.0,36.5508,36.7229,36.4647,36.5508,34478.0
2015-10-28 12:30:00,42.48,42.48,42.24,42.41,39211.0,36.568,36.568,36.3614,36.5077,39211.0
2015-10-28 13:00:00,42.4,42.46,42.26,42.34,46197.0,36.4991,36.5508,36.3786,36.4475,46197.0
2015-10-28 13:30:00,42.34,42.68,42.26,42.68,61209.0,36.4475,36.7402,36.3786,36.7402,61209.0
2015-10-28 14:00:00,42.64,42.64,41.73,42.0,76383.0,36.7057,36.7057,35.9224,36.1548,76383.0
2015-10-28 14:30:00,42.0,42.48,41.86,42.37,85033.0,36.1548,36.568,36.0343,36.4733,85033.0
2015-10-28 15:00:00,42.36,42.7,42.24,42.61,102558.0,36.4647,36.7574,36.3614,36.6799,102558.0
2015-10-28 15:30:00,42.61,42.8,42.53,42.8,296486.0,36.6799,36.8435,36.611,36.8435,296486.0
2015-10-29 09:30:00,38.98,40.33,38.82,39.08,546401.0,33.5551,34.7172,33.4174,33.6412,546401.0
2015-10-29 10:00:00,39.05,39.89,38.46,39.31,244839.0,33.6154,34.3385,33.1075,33.8392,244839.0
2015-10-29 10:30:00,39.3,39.31,38.43,38.75,334381.0,33.8306,33.8392,33.0816,33.3571,334381.0
2015-10-29 11:00:00,38.75,38.95,38.69,38.81,222291.0,33.3571,33.5293,33.3055,33.4088,222291.0
2015-10-29 11:30:00,38.81,39.77,38.75,39.75,198626.0,33.4088,34.2352,33.3571,34.2179,198626.0
2015-10-29 12:00:00,39.76,39.91,39.27,39.47,113664.0,34.2265,34.3557,33.8047,33.9769,113664.0
2015-10-29 12:30:00,39.46,39.49,38.79,38.91,109452.0,33.9683,33.9941,33.3915,33.4948,109452.0
2015-10-29 13:00:00,38.91,39.11,38.76,38.77,156216.0,33.4948,33.667,33.3657,33.3743,156216.0
2015-10-29 13:30:00,38.77,38.8,38.02,38.3,209593.0,33.3743,33.4002,32.7287,32.9697,209593.0
2015-10-29 14:00:00,38.3,38.35,37.76,37.89,237734.0,32.9697,33.0128,32.5049,32.6168,237734.0
2015-10-29 14:30:00,37.88,38.01,37.58,37.94,234620.0,32.6082,32.7201,32.3499,32.6598,234620.0
2015-10-29 15:00:00,37.92,38.64,37.92,38.58,286335.0,32.6426,33.2624,32.6426,33.2108,286335.0
2015-10-29 15:30:00,38.59,38.72,38.4,38.67,487766.0,33.2194,33.3313,33.0558,33.2882,487766.0
2015-10-30 09:30:00,38.71,40.04,38.48,39.95,103864.0,33.3227,34.4676,33.1247,34.3901,103864.0
2015-10-30 10:00:00,39.91,40.74,39.88,40.64,181888.0,34.3557,35.0702,34.3298,34.9841,181888.0
2015-10-30 10:30:00,40.64,41.2,40.61,41.12,144726.0,34.9841,35.4661,34.9583,35.3973,144726.0
2015-10-30 11:00:00,41.12,41.55,40.88,40.97,219271.0,35.3973,35.7674,35.1907,35.2681,219271.0
2015-10-30 11:30:00,41.0,41.34,40.71,41.25,160906.0,35.294,35.5867,35.0443,35.5092,160906.0
2015-10-30 12:00:00,41.25,41.99,41.09,41.85,144458.0,35.5092,36.1462,35.3714,36.0257,144458.0
2015-10-30 12:30:00,41.82,42.42,41.78,42.39,176521.0,35.9999,36.5164,35.9654,36.4905,176521.0
2015-10-30 13:00:00,42.39,42.48,42.18,42.19,151140.0,36.4905,36.568,36.3098,36.3184,151140.0
2015-10-30 13:30:00,42.19,42.2,41.3,41.3,186730.0,36.3184,36.327,35.5522,35.5522,186730.0
2015-10-30 14:00:00,41.3,41.34,40.98,41.04,140041.0,35.5522,35.5867,35.2768,35.3284,140041.0
2015-10-30 14:30:00,41.04,41.32,40.93,41.16,209167.0,35.3284,35.5694,35.2337,35.4317,209167.0
2015-10-30 15:00:00,41.16,41.16,40.96,41.0,177917.0,35.4317,35.4317,35.2595,35.294,177917.0
2015-10-30 15:30:00,41.0,41.25,40.99,41.09,288375.0,35.294,35.5092,35.2854,35.3714,288375.0
2015-11-02 09:30:00,40.94,41.39,40.94,41.1,140454.0,35.2423,35.6297,35.2423,35.3801,140454.0
2015-11-02 10:00:00,41.11,41.53,41.01,41.46,50616.0,35.3887,35.7502,35.3026,35.69,50616.0
2015-11-02 10:30:00,41.43,41.63,41.27,41.57,30132.0,35.6641,35.8363,35.5264,35.7846,30132.0
2015-11-02 11:00:00,41.53,41.92,41.52,41.92,31735.0,35.7502,36.0859,35.7416,36.0859,31735.0
2015-11-02 11:30:00,41.92,42.13,41.83,41.9,59917.0,36.0859,36.2667,36.0085,36.0687,59917.0
2015-11-02 12:00:00,41.88,42.15,41.8,42.14,53570.0,36.0515,36.2839,35.9826,36.2753,53570.0
2015-11-02 12:30:00,42.12,42.15,41.97,42.11,34650.0,36.2581,36.2839,36.129,36.2495,34650.0
2015-11-02 13:00:00,42.1,42.2,42.05,42.1,68237.0,36.2409,36.327,36.1978,36.2409,68237.0
2015-11-02 13:30:00,42.09,42.34,42.09,42.23,37233.0,36.2323,36.4475,36.2323,36.3528,37233.0
2015-11-02 14:00:00,42.23,42.26,42.04,42.04,38425.0,36.3528,36.3786,36.1892,36.1892,38425.0
2015-11-02 14:30:00,42.05,42.24,42.01,42.16,45826.0,36.1978,36.3614,36.1634,36.2925,45826.0
2015-11-02 15:00:00,42.18,42.19,41.91,41.91,108117.0,36.3098,36.3184,36.0773,36.0773,108117.0
2015-11-02 15:30:00,41.92,42.04,41.82,41.83,227704.0,36.0859,36.1892,35.9999,36.0085,227704.0
2015-11-03 09:30:00,41.74,42.34,41.49,41.64,39353.0,35.931,36.4475,35.7158,35.8449,39353.0
2015-11-03 10:00:00,41.66,41.99,41.58,41.76,119747.0,35.8621,36.1462,35.7933,35.9482,119747.0
2015-11-03 10:30:00,41.75,41.8,41.16,41.16,100610.0,35.9396,35.9826,35.4317,35.4317,100610.0
2015-11-03 11:00:00,41.16,41.2,40.94,41.14,216799.0,35.4317,35.4661,35.2423,35.4145,216799.0
2015-11-03 11:30:00,41.17,41.79,41.16,41.79,49089.0,35.4403,35.974,35.4317,35.974,49089.0
2015-11-03 12:00:00,41.78,41.81,41.72,41.8,40302.0,35.9654,35.9912,35.9138,35.9826,40302.0
2015-11-03 12:30:00,41.8,41.81,41.69,41.76,53675.0,35.9826,35.9912,35.8879,35.9482,53675.0
2015-11-03 13:00:00,41.76,41.8,41.54,41.56,123476.0,35.9482,35.9826,35.7588,35.776,123476.0
2015-11-03 13:30:00,41.57,41.81,41.57,41.78,77500.0,35.7846,35.9912,35.7846,35.9654,77500.0
2015-11-03 14:00:00,41.77,42.06,41.77,42.0,96860.0,35.9568,36.2065,35.9568,36.1548,96860.0
2015-11-03 14:30:00,42.0,42.01,41.87,41.98,94266.0,36.1548,36.1634,36.0429,36.1376,94266.0
2015-11-03 15:00:00,41.98,41.99,41.87,41.94,120713.0,36.1376,36.1462,36.0429,36.1032,120713.0
2015-11-03 15:30:00,41.95,41.95,41.48,41.5,224839.0,36.1118,36.1118,35.7072,35.7244,224839.0
2015-11-04 09:30:00,41.65,42.03,41.65,42.0,48651.0,35.8535,36.1806,35.8535,36.1548,48651.0
2015-11-04 10:00:00,42.0,42.37,41.91,41.96,38192.0,36.1548,36.4733,36.0773,36.1204,38192.0
2015-11-04 10:30:00,41.92,42.14,41.77,42.12,104668.0,36.0859,36.2753,35.9568,36.2581,104668.0
2015-11-04 11:00:00,42.09,42.21,41.95,42.02,57769.0,36.2323,36.3356,36.1118,36.172,57769.0
2015-11-04 11:30:00,42.01,42.04,41.84,42.02,61789.0,36.1634,36.1892,36.0171,36.172,61789.0
2015-11-04 12:00:00,42.02,42.08,41.9,42.07,92997.0,36.172,36.2237,36.0687,36.2151,92997.0
2015-11-04 12:30:00,42.02,42.13,41.97,41.99,37619.0,36.172,36.2667,36.129,36.1462,37619.0
2015-11-04 13:00:00,41.99,42.08,41.83,42.08,52076.0,36.1462,36.2237,36.0085,36.2237,52076.0
2015-11-04 13:30:00,42.08,42.15,41.99,42.04,36007.0,36.2237,36.2839,36.1462,36.1892,36007.0
2015-11-04 14:00:00,42.02,42.06,41.88,41.88,69884.0,36.172,36.2065,36.0515,36.0515,69884.0
2015-11-04 14:30:00,41.88,42.16,41.88,42.0,82670.0,36.0515,36.2925,36.0515,36.1548,82670.0
2015-11-04 15:00:00,42.0,42.11,41.95,42.0,108650.0,36.1548,36.2495,36.1118,36.1548,108650.0
2015-11-04 15:30:00,41.99,42.05,41.89,41.99,103433.0,36.1462,36.1978,36.0601,36.1462,103433.0
2015-11-05 09:30:00,41.95,42.27,41.78,42.2,106737.0,36.1118,36.3872,35.9654,36.327,106737.0
2015-11-05 10:00:00,42.12,42.15,41.59,41.59,52083.0,36.2581,36.2839,35.8019,35.8019,52083.0
2015-11-05 10:30:00,41.52,41.6,41.16,41.6,69481.0,35.7416,35.8105,35.4317,35.8105,69481.0
2015-11-05 11:00:00,41.6,41.94,41.54,41.92,52917.0,35.8105,36.1032,35.7588,36.0859,52917.0
2015-11-05 11:30:00,41.93,42.06,41.79,41.94,43719.0,36.0945,36.2065,35.974,36.1032,43719.0
2015-11-05 12:00:00,41.96,42.14,41.89,42.14,38397.0,36.1204,36.2753,36.0601,36.2753,38397.0
2015-11-05 12:30:00,42.15,42.28,42.13,42.16,59909.0,36.2839,36.3958,36.2667,36.2925,59909.0
2015-11-05 13:00:00,42.16,42.41,42.13,42.23,71713.0,36.2925,36.5077,36.2667,36.3528,71713.0
2015-11-05 13:30:00,42.23,42.26,42.12,42.16,62125.0,36.3528,36.3786,36.2581,36.2925,62125.0
2015-11-05 14:00:00,42.15,42.17,41.94,41.97,74859.0,36.2839,36.3011,36.1032,36.129,74859.0
2015-11-05 14:30:00,41.96,42.03,41.95,42.03,35027.0,36.1204,36.1806,36.1118,36.1806,35027.0
2015-11-05 15:00:00,42.02,42.1,41.95,42.1,45125.0,36.172,36.2409,36.1118,36.2409,45125.0
2015-11-05 15:30:00,42.1,42.12,41.97,42.02,114059.0,36.2409,36.2581,36.129,36.172,114059.0
2015-11-06 09:30:00,41.86,42.48,41.83,41.98,47710.0,36.0343,36.568,36.0085,36.1376,47710.0
2015-11-06 10:00:00,41.95,42.07,41.58,41.99,77618.0,36.1118,36.2151,35.7933,36.1462,77618.0
2015-11-06 10:30:00,41.98,42.07,41.78,41.9,42721.0,36.1376,36.2151,35.9654,36.0687,42721.0
2015-11-06 11:00:00,41.93,42.13,41.86,42.13,46587.0,36.0945,36.2667,36.0343,36.2667,46587.0
2015-11-06 11:30:00,42.09,42.43,42.08,42.43,46737.0,36.2323,36.525,36.2237,36.525,46737.0
2015-11-06 12:00:00,42.42,42.56,42.35,42.55,36330.0,36.5164,36.6369,36.4561,36.6283,36330.0
2015-11-06 12:30:00,42.54,42.72,42.43,42.43,108984.0,36.6197,36.7746,36.525,36.525,108984.0
2015-11-06 13:00:00,42.43,42.71,42.42,42.7,29826.0,36.525,36.766,36.5164,36.7574,29826.0
2015-11-06 13:30:00,42.69,42.75,42.56,42.63,65108.0,36.7488,36.8004,36.6369,36.6971,65108.0
2015-11-06 14:00:00,42.64,42.72,42.36,42.43,29970.0,36.7057,36.7746,36.4647,36.525,29970.0
2015-11-06 14:30:00,42.41,42.44,42.27,42.35,46638.0,36.5077,36.5336,36.3872,36.4561,46638.0
2015-11-06 15:00:00,42.35,42.46,42.28,42.36,53296.0,36.4561,36.5508,36.3958,36.4647,53296.0
2015-11-06 15:30:00,42.37,42.43,42.21,42.28,178906.0,36.4733,36.525,36.3356,36.3958,178906.0
2015-11-09 09:30:00,42.19,42.28,41.89,42.07,20660.0,36.3184,36.3958,36.0601,36.2151,20660.0
2015-11-09 10:00:00,42.04,42.12,41.77,41.79,62404.0,36.1892,36.2581,35.9568,35.974,62404.0
2015-11-09 10:30:00,41.78,41.97,41.71,41.95,66221.0,35.9654,36.129,35.9052,36.1118,66221.0
2015-11-09 11:00:00,41.95,42.0,41.5,41.57,113388.0,36.1118,36.1548,35.7244,35.7846,113388.0
2015-11-09 11:30:00,41.58,41.75,41.45,41.49,81670.0,35.7933,35.9396,35.6813,35.7158,81670.0
2015-11-09 12:00:00,41.48,41.53,41.34,41.49,61089.0,35.7072,35.7502,35.5867,35.7158,61089.0
2015-11-09 12:30:00,41.49,41.56,41.45,41.53,72133.0,35.7158,35.776,35.6813,35.7502,72133.0
2015-11-09 13:00:00,41.54,41.57,41.35,41.54,54489.0,35.7588,35.7846,35.5953,35.7588,54489.0
2015-11-09 13:30:00,41.54,41.78,41.53,41.63,73897.0,35.7588,35.9654,35.7502,35.8363,73897.0
2015-11-09 14:00:00,41.63,41.69,41.43,41.48,135445.0,35.8363,35.8879,35.6641,35.7072,135445.0
2015-11-09 14:30:00,41.51,41.53,41.44,41.46,123579.0,35.733,35.7502,35.6727,35.69,123579.0
2015-11-09 15:00:00,41.47,41.59,41.44,41.58,101720.0,35.6986,35.8019,35.6727,35.7933,101720.0
2015-11-09 15:30:00,41.57,41.74,41.44,41.49,203067.0,35.7846,35.931,35.6727,35.7158,203067.0
2015-11-10 09:30:00,41.22,42.3,41.22,42.1,47639.0,35.4834,36.4131,35.4834,36.2409,47639.0
2015-11-10 10:00:00,42.04,42.04,41.58,41.63,59920.0,36.1892,36.1892,35.7933,35.8363,59920.0
2015-11-10 10:30:00,41.63,41.95,41.55,41.93,44140.0,35.8363,36.1118,35.7674,36.0945,44140.0
2015-11-10 11:00:00,41.93,41.99,41.61,41.66,36252.0,36.0945,36.1462,35.8191,35.8621,36252.0
2015-11-10 11:30:00,41.68,42.0,41.68,41.98,37817.0,35.8793,36.1548,35.8793,36.1376,37817.0
2015-11-10 12:00:00,41.98,42.05,41.9,41.96,30842.0,36.1376,36.1978,36.0687,36.1204,30842.0
2015-11-10 12:30:00,41.96,42.07,41.85,42.02,34391.0,36.1204,36.2151,36.0257,36.172,34391.0
2015-11-10 13:00:00,42.0,42.12,42.0,42.09,44376.0,36.1548,36.2581,36.1548,36.2323,44376.0
2015-11-10 13:30:00,42.1,42.1,41.99,42.02,41770.0,36.2409,36.2409,36.1462,36.172,41770.0
2015-11-10 14:00:00,42.02,42.09,41.98,42.05,49968.0,36.172,36.2323,36.1376,36.1978,49968.0
2015-11-10 14:30:00,42.05,42.23,42.02,42.04,40309.0,36.1978,36.3528,36.172,36.1892,40309.0
2015-11-10 15:00:00,42.05,42.07,41.98,42.01,72104.0,36.1978,36.2151,36.1376,36.1634,72104.0
2015-11-10 15:30:00,42.0,42.08,41.9,41.96,180665.0,36.1548,36.2237,36.0687,36.1204,180665.0
2015-11-11 09:30:00,42.2,42.4,41.8,41.8,33062.0,36.327,36.4991,35.9826,35.9826,33062.0
2015-11-11 10:00:00,41.79,41.91,41.57,41.84,85369.0,35.974,36.0773,35.7846,36.0171,85369.0
2015-11-11 10:30:00,41.85,42.02,41.58,41.68,80701.0,36.0257,36.172,35.7933,35.8793,80701.0
2015-11-11 11:00:00,41.68,41.86,41.63,41.84,66180.0,35.8793,36.0343,35.8363,36.0171,66180.0
2015-11-11 11:30:00,41.85,42.06,41.79,41.99,38721.0,36.0257,36.2065,35.974,36.1462,38721.0
2015-11-11 12:00:00,41.99,42.1,41.91,42.1,86953.0,36.1462,36.2409,36.0773,36.2409,86953.0
2015-11-11 12:30:00,42.1,42.2,42.05,42.11,21784.0,36.2409,36.327,36.1978,36.2495,21784.0
2015-11-11 13:00:00,42.1,42.18,41.98,42.04,66443.0,36.2409,36.3098,36.1376,36.1892,66443.0
2015-11-11 13:30:00,42.05,42.24,42.05,42.2,45907.0,36.1978,36.3614,36.1978,36.327,45907.0
2015-11-11 14:00:00,42.16,42.2,42.01,42.07,31360.0,36.2925,36.327,36.1634,36.2151,31360.0
2015-11-11 14:30:00,42.1,42.15,41.96,41.97,35916.0,36.2409,36.2839,36.1204,36.129,35916.0
2015-11-11 15:00:00,41.96,42.1,41.95,42.03,63201.0,36.1204,36.2409,36.1118,36.1806,63201.0
2015-11-11 15:30:00,42.04,42.08,41.88,41.91,137988.0,36.1892,36.2237,36.0515,36.0773,137988.0
2015-11-12 09:30:00,41.07,41.79,40.9,41.55,96336.0,35.499,36.1213,35.352,35.9139,96336.0
2015-11-12 10:00:00,41.51,41.55,41.2,41.4,58694.0,35.8793,35.9139,35.6114,35.7842,58694.0
2015-11-12 10:30:00,41.4,41.63,41.38,41.63,56046.0,35.7842,35.983,35.7669,35.983,56046.0
2015-11-12 11:00:00,41.66,41.79,41.47,41.55,135911.0,36.009,36.1213,35.8447,35.9139,135911.0
2015-11-12 11:30:00,41.56,41.79,41.45,41.65,90651.0,35.9225,36.1213,35.8274,36.0003,90651.0
2015-11-12 12:00:00,41.63,41.69,41.4,41.45,72112.0,35.983,36.0349,35.7842,35.8274,72112.0
2015-11-12 12:30:00,41.45,41.61,41.4,41.58,47593.0,35.8274,35.9657,35.7842,35.9398,47593.0
2015-11-12 13:00:00,41.6,41.8,41.6,41.67,42933.0,35.9571,36.13,35.9571,36.0176,42933.0
2015-11-12 13:30:00,41.68,41.92,41.67,41.86,63262.0,36.0262,36.2337,36.0176,36.1818,63262.0
2015-11-12 14:00:00,41.84,41.88,41.51,41.53,83257.0,36.1645,36.1991,35.8793,35.8966,83257.0
2015-11-12 14:30:00,41.55,41.64,41.38,41.62,136653.0,35.9139,35.9917,35.7669,35.9744,136653.0
2015-11-12 15:00:00,41.62,41.89,41.58,41.82,132037.0,35.9744,36.2078,35.9398,36.1473,132037.0
2015-11-12 15:30:00,41.82,41.82,41.48,41.53,196104.0,36.1473,36.1473,35.8534,35.8966,196104.0
2015-11-13 09:30:00,41.48,41.99,41.42,41.75,68631.0,35.8534,36.2942,35.8015,36.0867,68631.0
2015-11-13 10:00:00,41.68,41.85,41.07,41.2,100358.0,36.0262,36.1732,35.499,35.6114,100358.0
2015-11-13 10:30:00,41.21,41.35,41.07,41.22,86693.0,35.62,35.741,35.499,35.6286,86693.0
2015-11-13 11:00:00,41.22,41.38,40.98,41.36,108326.0,35.6286,35.7669,35.4212,35.7496,108326.0
2015-11-13 11:30:00,41.37,41.45,41.15,41.43,69411.0,35.7583,35.8274,35.5681,35.8102,69411.0
2015-11-13 12:00:00,41.44,41.73,41.41,41.62,85660.0,35.8188,36.0695,35.7929,35.9744,85660.0
2015-11-13 12:30:00,41.62,41.66,41.32,41.38,62630.0,35.9744,36.009,35.7151,35.7669,62630.0
2015-11-13 13:00:00,41.4,41.44,41.15,41.29,134731.0,35.7842,35.8188,35.5681,35.6891,134731.0
2015-11-13 13:30:00,41.29,41.39,41.11,41.21,60244.0,35.6891,35.7756,35.5336,35.62,60244.0
2015-11-13 14:00:00,41.2,41.33,41.12,41.32,82321.0,35.6114,35.7237,35.5422,35.7151,82321.0
2015-11-13 14:30:00,41.32,41.37,41.06,41.09,70301.0,35.7151,35.7583,35.4903,35.5163,70301.0
2015-11-13 15:00:00,41.09,41.24,41.03,41.16,82421.0,35.5163,35.6459,35.4644,35.5768,82421.0
2015-11-13 15:30:00,41.16,41.23,40.96,40.98,466373.0,35.5768,35.6373,35.4039,35.4212,466373.0
2015-11-16 09:30:00,40.78,42.44,40.65,41.87,129585.0,35.2483,36.6832,35.136,36.1905,129585.0
2015-11-16 10:00:00,41.89,42.19,41.55,42.08,65403.0,36.2078,36.4671,35.9139,36.372,65403.0
2015-11-16 10:30:00,42.04,42.18,41.86,41.97,66166.0,36.3374,36.4584,36.1818,36.2769,66166.0
2015-11-16 11:00:00,41.95,42.11,41.85,41.86,125550.0,36.2596,36.3979,36.1732,36.1818,125550.0
2015-11-16 11:30:00,41.88,42.28,41.87,42.05,49718.0,36.1991,36.5449,36.1905,36.3461,49718.0
2015-11-16 12:00:00,42.04,42.15,41.98,42.04,14343.0,36.3374,36.4325,36.2855,36.3374,14343.0
2015-11-16 12:30:00,42.07,42.1,41.99,42.04,63480.0,36.3633,36.3893,36.2942,36.3374,63480.0
2015-11-16 13:00:00,42.03,42.31,42.01,42.15,14387.0,36.3288,36.5708,36.3115,36.4325,14387.0
2015-11-16 13:30:00,42.18,42.31,42.14,42.28,15807.0,36.4584,36.5708,36.4238,36.5449,15807.0
2015-11-16 14:00:00,42.28,42.49,42.23,42.41,30809.0,36.5449,36.7264,36.5016,36.6572,30809.0
2015-11-16 14:30:00,42.4,42.42,42.12,42.14,58759.0,36.6486,36.6659,36.4066,36.4238,58759.0
2015-11-16 15:00:00,42.14,42.43,42.13,42.34,61068.0,36.4238,36.6745,36.4152,36.5967,61068.0
2015-11-16 15:30:00,42.33,42.37,42.1,42.13,317114.0,36.5881,36.6226,36.3893,36.4152,317114.0
2015-11-17 09:30:00,42.19,42.19,41.77,42.1,41917.0,36.4671,36.4671,36.104,36.3893,41917.0
2015-11-17 10:00:00,42.11,42.11,41.68,42.09,32336.0,36.3979,36.3979,36.0262,36.3806,32336.0
2015-11-17 10:30:00,42.08,42.23,41.88,41.93,57221.0,36.372,36.5016,36.1991,36.2423,57221.0
2015-11-17 11:00:00,41.93,42.16,41.9,42.12,36206.0,36.2423,36.4411,36.2164,36.4066,36206.0
2015-11-17 11:30:00,42.17,42.21,41.95,41.95,60165.0,36.4498,36.4843,36.2596,36.2596,60165.0
2015-11-17 12:00:00,41.96,42.08,41.94,41.99,73489.0,36.2683,36.372,36.251,36.2942,73489.0
2015-11-17 12:30:00,41.98,42.03,41.81,41.84,45643.0,36.2855,36.3288,36.1386,36.1645,45643.0
2015-11-17 13:00:00,41.85,41.92,41.75,41.75,52262.0,36.1732,36.2337,36.0867,36.0867,52262.0
2015-11-17 13:30:00,41.74,42.02,41.68,41.99,55025.0,36.0781,36.3201,36.0262,36.2942,55025.0
2015-11-17 14:00:00,41.99,42.06,41.95,41.96,41302.0,36.2942,36.3547,36.2596,36.2683,41302.0
2015-11-17 14:30:00,41.95,42.05,41.92,42.03,53695.0,36.2596,36.3461,36.2337,36.3288,53695.0
2015-11-17 15:00:00,42.02,42.05,41.92,42.02,69891.0,36.3201,36.3461,36.2337,36.3201,69891.0
2015-11-17 15:30:00,42.02,42.08,41.83,41.88,89130.0,36.3201,36.372,36.1559,36.1991,89130.0
2015-11-18 09:30:00,42.2,42.42,41.97,42.4,77993.0,36.4757,36.6659,36.2769,36.6486,77993.0
2015-11-18 10:00:00,42.37,42.6,42.06,42.08,26534.0,36.6226,36.8214,36.3547,36.372,26534.0
2015-11-18 10:30:00,42.1,42.31,41.9,42.14,39399.0,36.3893,36.5708,36.2164,36.4238,39399.0
2015-11-18 11:00:00,42.12,42.19,42.0,42.06,44305.0,36.4066,36.4671,36.3028,36.3547,44305.0
2015-11-18 11:30:00,42.07,42.23,42.07,42.16,12658.0,36.3633,36.5016,36.3633,36.4411,12658.0
2015-11-18 12:00:00,42.18,42.37,42.11,42.37,24483.0,36.4584,36.6226,36.3979,36.6226,24483.0
2015-11-18 12:30:00,42.39,42.4,42.16,42.33,19345.0,36.6399,36.6486,36.4411,36.5881,19345.0
2015-11-18 13:00:00,42.31,42.52,42.23,42.23,28920.0,36.5708,36.7523,36.5016,36.5016,28920.0
2015-11-18 13:30:00,42.2,42.39,42.16,42.36,28727.0,36.4757,36.6399,36.4411,36.614,28727.0
2015-11-18 14:00:00,42.34,42.51,42.3,42.41,19774.0,36.5967,36.7437,36.5621,36.6572,19774.0
2015-11-18 14:30:00,42.39,42.52,42.33,42.51,42570.0,36.6399,36.7523,36.5881,36.7437,42570.0
2015-11-18 15:00:00,42.51,42.71,42.51,42.63,30348.0,36.7437,36.9165,36.7437,36.8474,30348.0
2015-11-18 15:30:00,42.64,42.73,42.59,42.68,99320.0,36.856,36.9338,36.8128,36.8906,99320.0
2015-11-19 09:30:00,42.53,42.63,42.13,42.26,45335.0,36.7609,36.8474,36.4152,36.5276,45335.0
2015-11-19 10:00:00,42.27,42.28,42.09,42.28,27447.0,36.5362,36.5449,36.3806,36.5449,27447.0
2015-11-19 10:30:00,42.3,42.5,42.22,42.42,22986.0,36.5621,36.735,36.493,36.6659,22986.0
2015-11-19 11:00:00,42.43,42.55,42.41,42.47,20356.0,36.6745,36.7782,36.6572,36.7091,20356.0
2015-11-19 11:30:00,42.43,42.47,42.13,42.3,17305.0,36.6745,36.7091,36.4152,36.5621,17305.0
2015-11-19 12:00:00,42.3,42.35,42.19,42.2,9859.0,36.5621,36.6054,36.4671,36.4757,9859.0
2015-11-19 12:30:00,42.24,42.55,42.23,42.51,11588.0,36.5103,36.7782,36.5016,36.7437,11588.0
2015-11-19 13:00:00,42.5,42.55,42.44,42.49,10987.0,36.735,36.7782,36.6832,36.7264,10987.0
2015-11-19 13:30:00,42.49,42.53,42.38,42.46,12545.0,36.7264,36.7609,36.6313,36.7004,12545.0
2015-11-19 14:00:00,42.43,42.5,42.32,42.33,26898.0,36.6745,36.735,36.5794,36.5881,26898.0
2015-11-19 14:30:00,42.32,42.54,42.28,42.49,28778.0,36.5794,36.7696,36.5449,36.7264,28778.0
2015-11-19 15:00:00,42.47,42.63,42.46,42.63,28255.0,36.7091,36.8474,36.7004,36.8474,28255.0
2015-11-19 15:30:00,42.63,42.67,42.56,42.61,97548.0,36.8474,36.882,36.7869,36.8301,97548.0
2015-11-20 09:30:00,42.85,42.9,42.59,42.8,56557.0,37.0375,37.0808,36.8128,36.9943,56557.0
2015-11-20 10:00:00,42.81,42.88,42.69,42.83,33090.0,37.003,37.0635,36.8992,37.0202,33090.0
2015-11-20 10:30:00,42.84,42.89,42.66,42.66,26826.0,37.0289,37.0721,36.8733,36.8733,26826.0
2015-11-20 11:00:00,42.67,42.84,42.66,42.79,19144.0,36.882,37.0289,36.8733,36.9857,19144.0
2015-11-20 11:30:00,42.79,42.84,42.74,42.79,28239.0,36.9857,37.0289,36.9425,36.9857,28239.0
2015-11-20 12:00:00,42.79,42.96,42.75,42.78,38711.0,36.9857,37.1326,36.9511,36.977,38711.0
2015-11-20 12:30:00,42.77,42.99,42.77,42.99,24987.0,36.9684,37.1585,36.9684,37.1585,24987.0
2015-11-20 13:00:00,42.99,43.2,42.95,43.11,36687.0,37.1585,37.3401,37.124,37.2623,36687.0
2015-11-20 13:30:00,43.09,43.15,42.95,43.04,29672.0,37.245,37.2968,37.124,37.2018,29672.0
2015-11-20 14:00:00,43.04,43.18,43.01,43.01,32728.0,37.2018,37.3228,37.1758,37.1758,32728.0
2015-11-20 14:30:00,43.01,43.12,42.97,43.06,36185.0,37.1758,37.2709,37.1413,37.2191,36185.0
2015-11-20 15:00:00,43.05,43.15,42.88,43.1,66403.0,37.2104,37.2968,37.0635,37.2536,66403.0
2015-11-20 15:30:00,43.12,43.39,43.12,43.29,154753.0,37.2709,37.5043,37.2709,37.4179,154753.0
2015-11-23 09:30:00,43.45,43.73,43.33,43.33,91211.0,37.5561,37.7982,37.4524,37.4524,91211.0
2015-11-23 10:00:00,43.31,43.71,43.1,43.58,21255.0,37.4351,37.7809,37.2536,37.6685,21255.0
2015-11-23 10:30:00,43.61,43.63,43.33,43.61,20569.0,37.6944,37.7117,37.4524,37.6944,20569.0
2015-11-23 11:00:00,43.61,43.65,43.33,43.42,22505.0,37.6944,37.729,37.4524,37.5302,22505.0
2015-11-23 11:30:00,43.48,43.56,43.38,43.51,17338.0,37.5821,37.6512,37.4956,37.608,17338.0
2015-11-23 12:00:00,43.54,43.56,43.28,43.28,12968.0,37.6339,37.6512,37.4092,37.4092,12968.0
2015-11-23 12:30:00,43.26,43.37,43.2,43.33,12533.0,37.3919,37.487,37.3401,37.4524,12533.0
2015-11-23 13:00:00,43.37,43.39,43.17,43.21,12780.0,37.487,37.5043,37.3141,37.3487,12780.0
2015-11-23 13:30:00,43.19,43.26,43.03,43.07,15094.0,37.3314,37.3919,37.1931,37.2277,15094.0
2015-11-23 14:00:00,43.05,43.13,42.93,42.96,21900.0,37.2104,37.2796,37.1067,37.1326,21900.0
2015-11-23 14:30:00,42.96,42.97,42.79,42.92,31754.0,37.1326,37.1413,36.9857,37.098,31754.0
2015-11-23 15:00:00,42.96,43.01,42.87,43.01,23348.0,37.1326,37.1758,37.0548,37.1758,23348.0
2015-11-23 15:30:00,43.01,43.03,42.81,42.89,74026.0,37.1758,37.1931,37.003,37.0721,74026.0
2015-11-24 09:30:00,42.93,43.29,42.64,43.14,45782.0,37.1067,37.4179,36.856,37.2882,45782.0
2015-11-24 10:00:00,43.12,43.36,42.97,43.0,123613.0,37.2709,37.4784,37.1413,37.1672,123613.0
2015-11-24 10:30:00,43.0,43.13,42.86,42.98,27834.0,37.1672,37.2796,37.0462,37.1499,27834.0
2015-11-24 11:00:00,42.98,43.3,42.93,43.26,62866.0,37.1499,37.4265,37.1067,37.3919,62866.0
2015-11-24 11:30:00,43.27,43.55,43.27,43.54,41126.0,37.4006,37.6426,37.4006,37.6339,41126.0
2015-11-24 12:00:00,43.55,43.71,43.55,43.65,13916.0,37.6426,37.7809,37.6426,37.729,13916.0
2015-11-24 12:30:00,43.65,43.65,43.26,43.32,38760.0,37.729,37.729,37.3919,37.4438,38760.0
2015-11-24 13:00:00,43.31,43.7,43.3,43.54,22196.0,37.4351,37.7722,37.4265,37.6339,22196.0
2015-11-24 13:30:00,43.54,43.72,43.54,43.63,52188.0,37.6339,37.7895,37.6339,37.7117,52188.0
2015-11-24 14:00:00,43.61,43.89,43.56,43.69,45898.0,37.6944,37.9365,37.6512,37.7636,45898.0
2015-11-24 14:30:00,43.67,43.82,43.59,43.79,26839.0,37.7463,37.876,37.6772,37.85,26839.0
2015-11-24 15:00:00,43.77,44.04,43.72,43.86,74321.0,37.8327,38.0661,37.7895,37.9105,74321.0
2015-11-24 15:30:00,43.84,43.93,43.67,43.85,140666.0,37.8932,37.971,37.7463,37.9019,140666.0
2015-11-25 09:30:00,43.78,44.13,43.44,43.55,53305.0,37.8414,38.1439,37.5475,37.6426,53305.0
2015-11-25 10:00:00,43.54,43.64,43.36,43.48,66728.0,37.6339,37.7204,37.4784,37.5821,66728.0
2015-11-25 10:30:00,43.47,43.53,43.31,43.32,76501.0,37.5734,37.6253,37.4351,37.4438,76501.0
2015-11-25 11:00:00,43.39,43.43,43.28,43.33,50607.0,37.5043,37.5389,37.4092,37.4524,50607.0
2015-11-25 11:30:00,43.37,43.39,43.2,43.23,24905.0,37.487,37.5043,37.3401,37.366,24905.0
2015-11-25 12:00:00,43.25,43.29,43.18,43.19,27783.0,37.3833,37.4179,37.3228,37.3314,27783.0
2015-11-25 12:30:00,43.18,43.21,43.12,43.14,41392.0,37.3228,37.3487,37.2709,37.2882,41392.0
2015-11-25 13:00:00,43.14,43.24,43.1,43.19,31904.0,37.2882,37.3746,37.2536,37.3314,31904.0
2015-11-25 13:30:00,43.19,43.21,42.99,43.02,27299.0,37.3314,37.3487,37.1585,37.1845,27299.0
2015-11-25 14:00:00,43.03,43.06,42.93,42.94,36207.0,37.1931,37.2191,37.1067,37.1153,36207.0
2015-11-25 14:30:00,42.94,43.04,42.9,43.04,42223.0,37.1153,37.2018,37.0808,37.2018,42223.0
2015-11-25 15:00:00,43.04,43.23,43.03,43.14,57214.0,37.2018,37.366,37.1931,37.2882,57214.0
2015-11-25 15:30:00,43.15,43.18,43.01,43.05,102818.0,37.2968,37.3228,37.1758,37.2104,102818.0
2015-11-27 09:30:00,43.19,43.46,42.8,43.27,24985.0,37.3314,37.5648,36.9943,37.4006,24985.0
2015-11-27 10:00:00,43.25,43.69,43.07,43.69,25649.0,37.3833,37.7636,37.2277,37.7636,25649.0
2015-11-27 10:30:00,43.66,43.67,43.29,43.4,40533.0,37.7377,37.7463,37.4179,37.5129,40533.0
2015-11-27 11:00:00,43.36,43.52,43.28,43.37,50460.0,37.4784,37.6167,37.4092,37.487,50460.0
2015-11-27 11:30:00,43.3,43.34,43.03,43.21,18029.0,37.4265,37.4611,37.1931,37.3487,18029.0
2015-11-27 12:00:00,43.25,43.38,43.16,43.29,20097.0,37.3833,37.4956,37.3055,37.4179,20097.0
2015-11-27 12:30:00,43.28,43.33,43.21,43.29,37556.0,37.4092,37.4524,37.3487,37.4179,37556.0
2015-11-30 09:30:00,43.38,43.45,43.09,43.16,72912.0,37.4956,37.5561,37.245,37.3055,72912.0
2015-11-30 10:00:00,43.08,43.64,43.08,43.59,79049.0,37.2363,37.7204,37.2363,37.6772,79049.0
2015-11-30 10:30:00,43.6,43.76,43.55,43.57,46978.0,37.6858,37.8241,37.6426,37.6599,46978.0
2015-11-30 11:00:00,43.6,43.8,43.57,43.77,38686.0,37.6858,37.8587,37.6599,37.8327,38686.0
2015-11-30 11:30:00,43.79,43.9,43.71,43.78,24534.0,37.85,37.9451,37.7809,37.8414,24534.0
2015-11-30 12:00:00,43.78,43.91,43.78,43.79,24927.0,37.8414,37.9538,37.8414,37.85,24927.0
2015-11-30 12:30:00,43.8,43.8,43.5,43.5,20910.0,37.8587,37.8587,37.5994,37.5994,20910.0
2015-11-30 13:00:00,43.49,43.57,43.45,43.57,25402.0,37.5907,37.6599,37.5561,37.6599,25402.0
2015-11-30 13:30:00,43.57,43.66,43.48,43.64,19827.0,37.6599,37.7377,37.5821,37.7204,19827.0
2015-11-30 14:00:00,43.64,43.83,43.63,43.75,37715.0,37.7204,37.8846,37.7117,37.8155,37715.0
2015-11-30 14:30:00,43.75,43.98,43.73,43.91,35074.0,37.8155,38.0143,37.7982,37.9538,35074.0
2015-11-30 15:00:00,43.92,44.07,43.85,44.02,44429.0,37.9624,38.092,37.9019,38.0488,44429.0
2015-11-30 15:30:00,44.01,44.06,43.79,43.85,96044.0,38.0402,38.0834,37.85,37.9019,96044.0
2015-12-01 09:30:00,43.84,44.02,43.43,43.54,92916.0,37.8932,38.0488,37.5389,37.6339,92916.0
2015-12-01 10:00:00,43.56,43.81,43.29,43.55,48856.0,37.6512,37.8673,37.4179,37.6426,48856.0
2015-12-01 10:30:00,43.54,43.68,43.36,43.39,33951.0,37.6339,37.7549,37.4784,37.5043,33951.0
2015-12-01 11:00:00,43.39,43.5,43.25,43.25,32760.0,37.5043,37.5994,37.3833,37.3833,32760.0
2015-12-01 11:30:00,43.26,43.26,43.09,43.19,38295.0,37.3919,37.3919,37.245,37.3314,38295.0
2015-12-01 12:00:00,43.19,43.39,43.15,43.26,20387.0,37.3314,37.5043,37.2968,37.3919,20387.0
2015-12-01 12:30:00,43.26,43.47,43.2,43.37,19219.0,37.3919,37.5734,37.3401,37.487,19219.0
2015-12-01 13:00:00,43.37,43.37,43.16,43.28,21515.0,37.487,37.487,37.3055,37.4092,21515.0
2015-12-01 13:30:00,43.29,43.4,43.23,43.26,17189.0,37.4179,37.5129,37.366,37.3919,17189.0
2015-12-01 14:00:00,43.27,43.53,43.26,43.52,22410.0,37.4006,37.6253,37.3919,37.6167,22410.0
2015-12-01 14:30:00,43.54,43.71,43.39,43.66,24565.0,37.6339,37.7809,37.5043,37.7377,24565.0
2015-12-01 15:00:00,43.65,43.66,43.54,43.62,35668.0,37.729,37.7377,37.6339,37.7031,35668.0
2015-12-01 15:30:00,43.63,43.75,43.58,43.63,103252.0,37.7117,37.8155,37.6685,37.7117,103252.0
2015-12-02 09:30:00,43.51,43.83,43.25,43.65,58468.0,37.608,37.8846,37.3833,37.729,58468.0
2015-12-02 10:00:00,43.69,43.83,43.57,43.68,23383.0,37.7636,37.8846,37.6599,37.7549,23383.0
2015-12-02 10:30:00,43.7,43.83,43.55,43.83,24395.0,37.7722,37.8846,37.6426,37.8846,24395.0
2015-12-02 11:00:00,43.81,43.81,43.56,43.59,18969.0,37.8673,37.8673,37.6512,37.6772,18969.0
2015-12-02 11:30:00,43.58,43.61,43.37,43.37,15210.0,37.6685,37.6944,37.487,37.487,15210.0
2015-12-02 12:00:00,43.38,43.47,43.26,43.33,11545.0,37.4956,37.5734,37.3919,37.4524,11545.0
2015-12-02 12:30:00,43.32,43.4,43.24,43.32,9877.0,37.4438,37.5129,37.3746,37.4438,9877.0
2015-12-02 13:00:00,43.3,43.55,43.26,43.5,56324.0,37.4265,37.6426,37.3919,37.5994,56324.0
2015-12-02 13:30:00,43.5,43.58,43.33,43.34,48828.0,37.5994,37.6685,37.4524,37.4611,48828.0
2015-12-02 14:00:00,43.33,43.38,43.2,43.36,32858.0,37.4524,37.4956,37.3401,37.4784,32858.0
2015-12-02 14:30:00,43.36,43.36,42.87,42.88,51152.0,37.4784,37.4784,37.0548,37.0635,51152.0
2015-12-02 15:00:00,42.89,43.04,42.83,42.97,111206.0,37.0721,37.2018,37.0202,37.1413,111206.0
2015-12-02 15:30:00,42.95,43.13,42.75,43.09,268870.0,37.124,37.2796,36.9511,37.245,268870.0
2015-12-03 09:30:00,43.26,43.27,42.68,42.85,50429.0,37.3919,37.4006,36.8906,37.0375,50429.0
2015-12-03 10:00:00,42.84,42.84,42.33,42.54,16004.0,37.0289,37.0289,36.5881,36.7696,16004.0
2015-12-03 10:30:00,42.54,42.66,42.33,42.54,20430.0,36.7696,36.8733,36.5881,36.7696,20430.0
2015-12-03 11:00:00,42.56,42.7,42.45,42.7,22380.0,36.7869,36.9079,36.6918,36.9079,22380.0
2015-12-03 11:30:00,42.74,42.75,42.58,42.69,25182.0,36.9425,36.9511,36.8042,36.8992,25182.0
2015-12-03 12:00:00,42.67,42.73,42.42,42.47,20000.0,36.882,36.9338,36.6659,36.7091,20000.0
2015-12-03 12:30:00,42.47,42.74,42.45,42.66,23663.0,36.7091,36.9425,36.6918,36.8733,23663.0
2015-12-03 13:00:00,42.65,42.72,42.57,42.68,16655.0,36.8647,36.9252,36.7955,36.8906,16655.0
2015-12-03 13:30:00,42.68,42.68,42.09,42.09,40188.0,36.8906,36.8906,36.3806,36.3806,40188.0
2015-12-03 14:00:00,42.06,42.11,41.85,41.85,34034.0,36.3547,36.3979,36.1732,36.1732,34034.0
2015-12-03 14:30:00,41.85,42.05,41.76,42.05,33105.0,36.1732,36.3461,36.0954,36.3461,33105.0
2015-12-03 15:00:00,42.02,42.09,41.93,41.93,38963.0,36.3201,36.3806,36.2423,36.2423,38963.0
2015-12-03 15:30:00,41.93,42.05,41.86,41.98,83716.0,36.2423,36.3461,36.1818,36.2855,83716.0
2015-12-04 09:30:00,41.83,42.03,41.29,41.8,78819.0,36.1559,36.3288,35.6891,36.13,78819.0
2015-12-04 10:00:00,41.8,42.18,41.8,42.0,55482.0,36.13,36.4584,36.13,36.3028,55482.0
2015-12-04 10:30:00,41.98,42.15,41.9,42.01,17403.0,36.2855,36.4325,36.2164,36.3115,17403.0
2015-12-04 11:00:00,42.02,42.32,42.0,42.07,31137.0,36.3201,36.5794,36.3028,36.3633,31137.0
2015-12-04 11:30:00,42.05,42.15,41.96,42.02,26169.0,36.3461,36.4325,36.2683,36.3201,26169.0
2015-12-04 12:00:00,42.01,42.1,41.99,42.0,16673.0,36.3115,36.3893,36.2942,36.3028,16673.0
2015-12-04 12:30:00,42.02,42.17,42.02,42.07,10556.0,36.3201,36.4498,36.3201,36.3633,10556.0
2015-12-04 13:00:00,42.11,42.32,42.06,42.2,14731.0,36.3979,36.5794,36.3547,36.4757,14731.0
2015-12-04 13:30:00,42.23,42.31,42.12,42.22,14788.0,36.5016,36.5708,36.4066,36.493,14788.0
2015-12-04 14:00:00,42.23,42.26,42.08,42.14,12808.0,36.5016,36.5276,36.372,36.4238,12808.0
2015-12-04 14:30:00,42.16,42.19,42.03,42.17,16034.0,36.4411,36.4671,36.3288,36.4498,16034.0
2015-12-04 15:00:00,42.17,42.21,42.06,42.1,20961.0,36.4498,36.4843,36.3547,36.3893,20961.0
2015-12-04 15:30:00,42.07,42.24,42.04,42.21,84218.0,36.3633,36.5103,36.3374,36.4843,84218.0
2015-12-07 09:30:00,41.84,42.05,41.45,41.47,64447.0,36.1645,36.3461,35.8274,35.8447,64447.0
2015-12-07 10:00:00,41.47,41.62,41.39,41.57,38065.0,35.8447,35.9744,35.7756,35.9312,38065.0
2015-12-07 10:30:00,41.54,41.72,41.48,41.66,34157.0,35.9052,36.0608,35.8534,36.009,34157.0
2015-12-07 11:00:00,41.72,41.9,41.67,41.81,25651.0,36.0608,36.2164,36.0176,36.1386,25651.0
2015-12-07 11:30:00,41.83,42.18,41.79,42.1,17385.0,36.1559,36.4584,36.1213,36.3893,17385.0
2015-12-07 12:00:00,42.1,42.18,42.0,42.03,17416.0,36.3893,36.4584,36.3028,36.3288,17416.0
2015-12-07 12:30:00,42.01,42.03,41.88,42.0,19974.0,36.3115,36.3288,36.1991,36.3028,19974.0
2015-12-07 13:00:00,42.02,42.08,41.77,41.78,48614.0,36.3201,36.372,36.104,36.1127,48614.0
2015-12-07 13:30:00,41.76,41.79,41.52,41.56,36066.0,36.0954,36.1213,35.8879,35.9225,36066.0
2015-12-07 14:00:00,41.58,41.72,41.52,41.63,16381.0,35.9398,36.0608,35.8879,35.983,16381.0
2015-12-07 14:30:00,41.67,41.68,41.56,41.56,33653.0,36.0176,36.0262,35.9225,35.9225,33653.0
2015-12-07 15:00:00,41.57,41.63,41.54,41.57,30985.0,35.9312,35.983,35.9052,35.9312,30985.0
2015-12-07 15:30:00,41.57,41.77,41.52,41.68,78424.0,35.9312,36.104,35.8879,36.0262,78424.0
2015-12-08 09:30:00,41.06,41.47,40.92,41.04,94326.0,35.4903,35.8447,35.3693,35.4731,94326.0
2015-12-08 10:00:00,41.11,41.22,40.67,40.82,72781.0,35.5336,35.6286,35.1532,35.2829,72781.0
2015-12-08 10:30:00,40.78,40.99,40.7,40.76,66242.0,35.2483,35.4298,35.1792,35.231,66242.0
2015-12-08 11:00:00,40.76,40.97,40.48,40.49,71437.0,35.231,35.4126,34.989,34.9977,71437.0
2015-12-08 11:30:00,40.49,40.7,40.33,40.62,101292.0,34.9977,35.1792,34.8594,35.11,101292.0
2015-12-08 12:00:00,40.62,40.62,40.42,40.5,28875.0,35.11,35.11,34.9372,35.0063,28875.0
2015-12-08 12:30:00,40.5,40.55,40.48,40.55,30583.0,35.0063,35.0495,34.989,35.0495,30583.0
2015-12-08 13:00:00,40.55,40.56,40.48,40.52,45786.0,35.0495,35.0582,34.989,35.0236,45786.0
2015-12-08 13:30:00,40.54,40.7,40.47,40.54,73965.0,35.0409,35.1792,34.9804,35.0409,73965.0
2015-12-08 14:00:00,40.53,40.63,40.44,40.52,43653.0,35.0322,35.1187,34.9544,35.0236,43653.0
2015-12-08 14:30:00,40.52,40.57,40.44,40.5,46284.0,35.0236,35.0668,34.9544,35.0063,46284.0
2015-12-08 15:00:00,40.51,40.57,40.4,40.54,64865.0,35.0149,35.0668,34.9199,35.0409,64865.0
2015-12-08 15:30:00,40.53,40.74,40.52,40.64,152936.0,35.0322,35.2138,35.0236,35.1273,152936.0
2015-12-09 09:30:00,40.5,41.84,40.5,41.8,83167.0,35.0063,36.1645,35.0063,36.13,83167.0
2015-12-09 10:00:00,41.8,41.96,41.65,41.78,47099.0,36.13,36.2683,36.0003,36.1127,47099.0
2015-12-09 10:30:00,41.79,42.01,41.74,41.84,50826.0,36.1213,36.3115,36.0781,36.1645,50826.0
2015-12-09 11:00:00,41.81,41.83,41.39,41.43,68338.0,36.1386,36.1559,35.7756,35.8102,68338.0
2015-12-09 11:30:00,41.42,41.56,41.12,41.21,29312.0,35.8015,35.9225,35.5422,35.62,29312.0
2015-12-09 12:00:00,41.21,41.39,40.86,40.91,32175.0,35.62,35.7756,35.3175,35.3607,32175.0
2015-12-09 12:30:00,40.89,40.96,40.74,40.79,27932.0,35.3434,35.4039,35.2138,35.257,27932.0
2015-12-09 13:00:00,40.76,40.98,40.76,40.85,29400.0,35.231,35.4212,35.231,35.3088,29400.0
2015-12-09 13:30:00,40.84,40.97,40.73,40.87,29112.0,35.3002,35.4126,35.2051,35.3261,29112.0
2015-12-09 14:00:00,40.88,40.89,40.55,40.58,34788.0,35.3348,35.3434,35.0495,35.0755,34788.0
2015-12-09 14:30:00,40.59,40.78,40.59,40.62,32883.0,35.0841,35.2483,35.0841,35.11,32883.0
2015-12-09 15:00:00,40.62,40.79,40.62,40.77,56086.0,35.11,35.257,35.11,35.2397,56086.0
2015-12-09 15:30:00,40.77,40.83,40.64,40.71,108950.0,35.2397,35.2915,35.1273,35.1878,108950.0
2015-12-10 09:30:00,40.69,41.0,40.39,40.42,53639.0,35.1705,35.4385,34.9112,34.9372,53639.0
2015-12-10 10:00:00,40.44,40.68,40.41,40.52,72821.0,34.9544,35.1619,34.9285,35.0236,72821.0
2015-12-10 10:30:00,40.53,40.68,40.43,40.45,27112.0,35.0322,35.1619,34.9458,34.9631,27112.0
2015-12-10 11:00:00,40.44,40.55,40.35,40.52,45848.0,34.9544,35.0495,34.8767,35.0236,45848.0
2015-12-10 11:30:00,40.51,40.51,40.19,40.35,34072.0,35.0149,35.0149,34.7384,34.8767,34072.0
2015-12-10 12:00:00,40.4,40.51,40.21,40.31,18814.0,34.9199,35.0149,34.7556,34.8421,18814.0
2015-12-10 12:30:00,40.36,40.44,40.25,40.4,16211.0,34.8853,34.9544,34.7902,34.9199,16211.0
2015-12-10 13:00:00,40.41,40.68,40.39,40.59,21588.0,34.9285,35.1619,34.9112,35.0841,21588.0
2015-12-10 13:30:00,40.64,40.72,40.59,40.59,28068.0,35.1273,35.1965,35.0841,35.0841,28068.0
2015-12-10 14:00:00,40.57,40.72,40.57,40.63,32751.0,35.0668,35.1965,35.0668,35.1187,32751.0
2015-12-10 14:30:00,40.63,40.68,40.57,40.61,30932.0,35.1187,35.1619,35.0668,35.1014,30932.0
2015-12-10 15:00:00,40.59,40.63,40.42,40.44,46812.0,35.0841,35.1187,34.9372,34.9544,46812.0
2015-12-10 15:30:00,40.44,40.44,40.2,40.2,164274.0,34.9544,34.9544,34.747,34.747,164274.0
2015-12-11 09:30:00,39.66,39.85,39.11,39.24,67552.0,34.2802,34.4445,33.8049,33.9172,67552.0
2015-12-11 10:00:00,39.22,39.41,39.16,39.3,51264.0,33.8999,34.0642,33.8481,33.9691,51264.0
2015-12-11 10:30:00,39.31,39.44,39.15,39.17,73286.0,33.9777,34.0901,33.8394,33.8567,73286.0
2015-12-11 11:00:00,39.18,39.25,39.0,39.11,84982.0,33.8654,33.9259,33.7098,33.8049,84982.0
2015-12-11 11:30:00,39.1,39.45,39.04,39.38,39899.0,33.7962,34.0987,33.7444,34.0382,39899.0
2015-12-11 12:00:00,39.38,39.43,39.07,39.12,28064.0,34.0382,34.0814,33.7703,33.8135,28064.0
2015-12-11 12:30:00,39.08,39.39,39.05,39.32,29095.0,33.7789,34.0469,33.753,33.9864,29095.0
2015-12-11 13:00:00,39.33,39.44,39.19,39.21,35134.0,33.995,34.0901,33.874,33.8913,35134.0
2015-12-11 13:30:00,39.22,39.36,39.18,39.26,30461.0,33.8999,34.0209,33.8654,33.9345,30461.0
2015-12-11 14:00:00,39.25,39.54,39.25,39.41,42676.0,33.9259,34.1765,33.9259,34.0642,42676.0
2015-12-11 14:30:00,39.41,39.46,39.13,39.13,45974.0,34.0642,34.1074,33.8221,33.8221,45974.0
2015-12-11 15:00:00,39.14,39.14,38.99,39.03,74374.0,33.8308,33.8308,33.7011,33.7357,74374.0
2015-12-11 15:30:00,39.03,39.07,38.89,38.96,145521.0,33.7357,33.7703,33.6147,33.6752,145521.0
2015-12-14 09:30:00,39.0,39.17,38.75,38.8,46062.0,33.7098,33.8567,33.4937,33.5369,46062.0
2015-12-14 10:00:00,38.79,39.03,38.62,38.69,70254.0,33.5283,33.7357,33.3813,33.4418,70254.0
2015-12-14 10:30:00,38.71,39.03,38.7,39.01,78233.0,33.4591,33.7357,33.4505,33.7184,78233.0
2015-12-14 11:00:00,39.01,39.12,38.85,38.93,47259.0,33.7184,33.8135,33.5801,33.6493,47259.0
2015-12-14 11:30:00,38.92,38.99,38.77,38.97,37155.0,33.6406,33.7011,33.511,33.6838,37155.0
2015-12-14 12:00:00,38.99,39.2,38.98,39.19,44248.0,33.7011,33.8826,33.6925,33.874,44248.0
2015-12-14 12:30:00,39.21,39.42,39.16,39.41,24924.0,33.8913,34.0728,33.8481,34.0642,24924.0
2015-12-14 13:00:00,39.44,39.63,39.22,39.3,70868.0,34.0901,34.2543,33.8999,33.9691,70868.0
2015-12-14 13:30:00,39.28,39.36,39.11,39.33,41801.0,33.9518,34.0209,33.8049,33.995,41801.0
2015-12-14 14:00:00,39.34,39.37,39.12,39.19,43021.0,34.0037,34.0296,33.8135,33.874,43021.0
2015-12-14 14:30:00,39.19,39.32,39.14,39.28,45827.0,33.874,33.9864,33.8308,33.9518,45827.0
2015-12-14 15:00:00,39.27,39.29,39.04,39.07,64602.0,33.9432,33.9604,33.7444,33.7703,64602.0
2015-12-14 15:30:00,39.07,39.31,39.07,39.3,90915.0,33.7703,33.9777,33.7703,33.9691,90915.0
2015-12-15 09:30:00,39.49,39.49,38.97,39.01,73150.0,34.1333,34.1333,33.6838,33.7184,73150.0
2015-12-15 10:00:00,39.0,39.0,38.72,38.77,72247.0,33.7098,33.7098,33.4678,33.511,72247.0
2015-12-15 10:30:00,38.79,39.06,38.63,38.98,48122.0,33.5283,33.7616,33.39,33.6925,48122.0
2015-12-15 11:00:00,38.97,39.02,38.86,38.96,50921.0,33.6838,33.7271,33.5888,33.6752,50921.0
2015-12-15 11:30:00,38.96,39.1,38.87,38.91,50836.0,33.6752,33.7962,33.5974,33.632,50836.0
2015-12-15 12:00:00,38.9,39.12,38.9,39.05,32770.0,33.6233,33.8135,33.6233,33.753,32770.0
2015-12-15 12:30:00,39.06,39.24,38.97,38.97,34273.0,33.7616,33.9172,33.6838,33.6838,34273.0
2015-12-15 13:00:00,38.98,39.0,38.72,38.74,45301.0,33.6925,33.7098,33.4678,33.485,45301.0
2015-12-15 13:30:00,38.76,39.16,38.66,38.99,105368.0,33.5023,33.8481,33.4159,33.7011,105368.0
2015-12-15 14:00:00,38.99,39.42,38.92,39.21,84575.0,33.7011,34.0728,33.6406,33.8913,84575.0
2015-12-15 14:30:00,39.23,39.34,39.14,39.34,51232.0,33.9086,34.0037,33.8308,34.0037,51232.0
2015-12-15 15:00:00,39.36,39.5,39.33,39.41,69658.0,34.0209,34.142,33.995,34.0642,69658.0
2015-12-15 15:30:00,39.4,39.65,39.39,39.62,121433.0,34.0555,34.2716,34.0469,34.2457,121433.0
2015-12-16 09:30:00,39.81,40.34,39.81,39.94,94021.0,34.4099,34.868,34.4099,34.5223,94021.0
2015-12-16 10:00:00,39.93,40.35,39.89,40.03,43126.0,34.5136,34.8767,34.4791,34.6001,43126.0
2015-12-16 10:30:00,40.0,40.04,39.76,39.98,84429.0,34.5741,34.6087,34.3667,34.5568,84429.0
2015-12-16 11:00:00,39.99,40.01,39.77,39.77,97712.0,34.5655,34.5828,34.3753,34.3753,97712.0
2015-12-16 11:30:00,39.75,39.8,39.55,39.58,92789.0,34.358,34.4013,34.1852,34.2111,92789.0
2015-12-16 12:00:00,39.58,39.71,39.57,39.68,36380.0,34.2111,34.3235,34.2025,34.2975,36380.0
2015-12-16 12:30:00,39.68,39.83,39.63,39.7,40269.0,34.2975,34.4272,34.2543,34.3148,40269.0
2015-12-16 13:00:00,39.71,40.07,39.7,40.05,48936.0,34.3235,34.6346,34.3148,34.6173,48936.0
2015-12-16 13:30:00,40.06,40.06,39.91,39.96,39424.0,34.626,34.626,34.4963,34.5396,39424.0
2015-12-16 14:00:00,39.93,40.1,39.84,40.01,74741.0,34.5136,34.6606,34.4358,34.5828,74741.0
2015-12-16 14:30:00,40.0,40.14,39.75,40.12,66479.0,34.5741,34.6951,34.358,34.6779,66479.0
2015-12-16 15:00:00,40.13,40.43,40.08,40.41,111239.0,34.6865,34.9458,34.6433,34.9285,111239.0
2015-12-16 15:30:00,40.41,40.6,40.33,40.37,144622.0,34.9285,35.0927,34.8594,34.8939,144622.0
2015-12-17 09:30:00,40.38,40.48,39.81,39.86,46549.0,34.9026,34.989,34.4099,34.4531,46549.0
2015-12-17 10:00:00,39.86,39.93,39.67,39.7,61328.0,34.4531,34.5136,34.2889,34.3148,61328.0
2015-12-17 10:30:00,39.7,39.71,39.46,39.66,71012.0,34.3148,34.3235,34.1074,34.2802,71012.0
2015-12-17 11:00:00,39.64,39.74,39.57,39.6,39133.0,34.263,34.3494,34.2025,34.2284,39133.0
2015-12-17 11:30:00,39.6,39.74,39.59,39.6,38123.0,34.2284,34.3494,34.2197,34.2284,38123.0
2015-12-17 12:00:00,39.61,39.76,39.58,39.59,43338.0,34.237,34.3667,34.2111,34.2197,43338.0
2015-12-17 12:30:00,39.58,39.65,39.4,39.64,42265.0,34.2111,34.2716,34.0555,34.263,42265.0
2015-12-17 13:00:00,39.62,39.8,39.59,39.69,33853.0,34.2457,34.4013,34.2197,34.3062,33853.0
2015-12-17 13:30:00,39.67,39.71,39.54,39.6,55423.0,34.2889,34.3235,34.1765,34.2284,55423.0
2015-12-17 14:00:00,39.63,39.63,39.22,39.22,46416.0,34.2543,34.2543,33.8999,33.8999,46416.0
2015-12-17 14:30:00,39.22,39.28,38.96,38.97,51127.0,33.8999,33.9518,33.6752,33.6838,51127.0
2015-12-17 15:00:00,39.0,39.01,38.69,38.69,103860.0,33.7098,33.7184,33.4418,33.4418,103860.0
2015-12-17 15:30:00,38.69,38.87,38.4,38.44,235327.0,33.4418,33.5974,33.1912,33.2257,235327.0
2015-12-18 09:30:00,38.33,38.33,37.66,37.71,159557.0,33.1307,33.1307,32.5515,32.5948,159557.0
2015-12-18 10:00:00,37.67,37.98,37.42,37.86,89589.0,32.5602,32.8281,32.3441,32.7244,89589.0
2015-12-18 10:30:00,37.86,37.89,37.55,37.82,74925.0,32.7244,32.7503,32.4565,32.6898,74925.0
2015-12-18 11:00:00,37.81,38.02,37.7,37.79,66862.0,32.6812,32.8627,32.5861,32.6639,66862.0
2015-12-18 11:30:00,37.76,37.84,37.62,37.67,51276.0,32.638,32.7071,32.517,32.5602,51276.0
2015-12-18 12:00:00,37.67,37.68,37.51,37.61,84806.0,32.5602,32.5688,32.4219,32.5083,84806.0
2015-12-18 12:30:00,37.6,37.62,37.36,37.36,64632.0,32.4997,32.517,32.2922,32.2922,64632.0
2015-12-18 13:00:00,37.37,37.41,37.27,37.28,51446.0,32.3009,32.3355,32.2144,32.2231,51446.0
2015-12-18 13:30:00,37.29,37.39,37.24,37.35,47762.0,32.2317,32.3182,32.1885,32.2836,47762.0
2015-12-18 14:00:00,37.35,37.57,37.35,37.46,48076.0,32.2836,32.4738,32.2836,32.3787,48076.0
2015-12-18 14:30:00,37.45,37.46,37.29,37.44,51433.0,32.37,32.3787,32.2317,32.3614,51433.0
2015-12-18 15:00:00,37.45,37.49,37.19,37.26,86894.0,32.37,32.4046,32.1453,32.2058,86894.0
2015-12-18 15:30:00,37.27,37.54,37.26,37.32,310354.0,32.2144,32.4478,32.2058,32.2577,310354.0
2015-12-21 09:30:00,37.71,37.83,37.39,37.58,54866.0,32.5948,32.6985,32.3182,32.4824,54866.0
2015-12-21 10:00:00,37.62,37.95,37.53,37.53,50908.0,32.517,32.8022,32.4392,32.4392,50908.0
2015-12-21 10:30:00,37.55,37.68,37.52,37.61,80529.0,32.4565,32.5688,32.4305,32.5083,80529.0
2015-12-21 11:00:00,37.63,37.72,37.36,37.45,26523.0,32.5256,32.6034,32.2922,32.37,26523.0
2015-12-21 11:30:00,37.49,37.6,37.42,37.59,23769.0,32.4046,32.4997,32.3441,32.491,23769.0
2015-12-21 12:00:00,37.56,37.68,37.47,37.53,24274.0,32.4651,32.5688,32.3873,32.4392,24274.0
2015-12-21 12:30:00,37.55,37.68,37.45,37.63,17450.0,32.4565,32.5688,32.37,32.5256,17450.0
2015-12-21 13:00:00,37.64,37.75,37.62,37.71,33035.0,32.5343,32.6293,32.517,32.5948,33035.0
2015-12-21 13:30:00,37.7,37.74,37.52,37.53,33009.0,32.5861,32.6207,32.4305,32.4392,33009.0
2015-12-21 14:00:00,37.53,37.56,37.31,37.38,39166.0,32.4392,32.4651,32.249,32.3095,39166.0
2015-12-21 14:30:00,37.37,37.55,37.33,37.49,39673.0,32.3009,32.4565,32.2663,32.4046,39673.0
2015-12-21 15:00:00,37.49,37.55,37.41,37.52,55631.0,32.4046,32.4565,32.3355,32.4305,55631.0
2015-12-21 15:30:00,37.51,37.7,37.51,37.69,143265.0,32.4219,32.5861,32.4219,32.5775,143265.0
2015-12-22 09:30:00,37.79,38.05,37.7,37.85,21818.0,32.6639,32.8886,32.5861,32.7158,21818.0
2015-12-22 10:00:00,37.85,38.04,37.67,38.04,58829.0,32.7158,32.88,32.5602,32.88,58829.0
2015-12-22 10:30:00,38.06,38.58,38.05,38.56,49914.0,32.8973,33.3467,32.8886,33.3295,49914.0
2015-12-22 11:00:00,38.59,38.71,38.59,38.67,21427.0,33.3554,33.4591,33.3554,33.4245,21427.0
2015-12-22 11:30:00,38.68,38.9,38.67,38.9,24645.0,33.4332,33.6233,33.4245,33.6233,24645.0
2015-12-22 12:00:00,38.91,38.95,38.79,38.92,34446.0,33.632,33.6666,33.5283,33.6406,34446.0
2015-12-22 12:30:00,38.91,39.05,38.87,39.05,14804.0,33.632,33.753,33.5974,33.753,14804.0
2015-12-22 13:00:00,39.1,39.37,39.05,39.37,19219.0,33.7962,34.0296,33.753,34.0296,19219.0
2015-12-22 13:30:00,39.37,39.57,39.31,39.38,51119.0,34.0296,34.2025,33.9777,34.0382,51119.0
2015-12-22 14:00:00,39.39,39.44,39.25,39.39,21720.0,34.0469,34.0901,33.9259,34.0469,21720.0
2015-12-22 14:30:00,39.4,39.46,39.29,39.39,28954.0,34.0555,34.1074,33.9604,34.0469,28954.0
2015-12-22 15:00:00,39.39,39.54,39.39,39.51,37797.0,34.0469,34.1765,34.0469,34.1506,37797.0
2015-12-22 15:30:00,39.51,39.51,39.13,39.17,166547.0,34.1506,34.1506,33.8221,33.8567,166547.0
2015-12-23 09:30:00,39.62,39.76,39.37,39.76,38330.0,34.2457,34.3667,34.0296,34.3667,38330.0
2015-12-23 10:00:00,39.73,39.92,39.67,39.8,31047.0,34.3408,34.505,34.2889,34.4013,31047.0
2015-12-23 10:30:00,39.85,39.92,39.74,39.81,28293.0,34.4445,34.505,34.3494,34.4099,28293.0
2015-12-23 11:00:00,39.8,39.84,39.71,39.78,32379.0,34.4013,34.4358,34.3235,34.384,32379.0
2015-12-23 11:30:00,39.8,39.83,39.7,39.82,46060.0,34.4013,34.4272,34.3148,34.4185,46060.0
2015-12-23 12:00:00,39.8,40.1,39.8,39.91,38000.0,34.4013,34.6606,34.4013,34.4963,38000.0
2015-12-23 12:30:00,39.92,39.98,39.85,39.88,15996.0,34.505,34.5568,34.4445,34.4704,15996.0
2015-12-23 13:00:00,39.88,40.02,39.86,39.98,32623.0,34.4704,34.5914,34.4531,34.5568,32623.0
2015-12-23 13:30:00,39.97,39.99,39.78,39.8,25777.0,34.5482,34.5655,34.384,34.4013,25777.0
2015-12-23 14:00:00,39.81,40.0,39.81,39.99,24794.0,34.4099,34.5741,34.4099,34.5655,24794.0
2015-12-23 14:30:00,39.99,40.1,39.82,39.87,41634.0,34.5655,34.6606,34.4185,34.4618,41634.0
2015-12-23 15:00:00,39.88,39.9,39.8,39.9,33996.0,34.4704,34.4877,34.4013,34.4877,33996.0
2015-12-23 15:30:00,39.9,39.97,39.84,39.93,101741.0,34.4877,34.5482,34.4358,34.5136,101741.0
2015-12-24 09:30:00,39.81,40.2,39.72,39.94,46328.0,34.4099,34.747,34.3321,34.5223,46328.0
2015-12-24 10:00:00,39.95,40.0,39.75,39.81,22744.0,34.5309,34.5741,34.358,34.4099,22744.0
2015-12-24 10:30:00,39.79,39.92,39.74,39.74,15740.0,34.3926,34.505,34.3494,34.3494,15740.0
2015-12-24 11:00:00,39.75,39.93,39.71,39.93,21299.0,34.358,34.5136,34.3235,34.5136,21299.0
2015-12-24 11:30:00,39.95,39.97,39.73,39.75,18788.0,34.5309,34.5482,34.3408,34.358,18788.0
2015-12-24 12:00:00,39.75,39.94,39.7,39.83,14729.0,34.358,34.5223,34.3148,34.4272,14729.0
2015-12-24 12:30:00,39.88,39.94,39.81,39.86,35091.0,34.4704,34.5223,34.4099,34.4531,35091.0
2015-12-28 09:30:00,39.63,39.75,39.25,39.25,23521.0,34.2543,34.358,33.9259,33.9259,23521.0
2015-12-28 10:00:00,39.17,39.17,38.78,38.97,19429.0,33.8567,33.8567,33.5196,33.6838,19429.0
2015-12-28 10:30:00,38.94,39.18,38.79,39.14,37228.0,33.6579,33.8654,33.5283,33.8308,37228.0
2015-12-28 11:00:00,39.13,39.17,38.95,39.09,18233.0,33.8221,33.8567,33.6666,33.7876,18233.0
2015-12-28 11:30:00,39.04,39.25,39.04,39.22,28871.0,33.7444,33.9259,33.7444,33.8999,28871.0
2015-12-28 12:00:00,39.16,39.31,39.12,39.18,11517.0,33.8481,33.9777,33.8135,33.8654,11517.0
2015-12-28 12:30:00,39.18,39.27,39.11,39.14,8315.0,33.8654,33.9432,33.8049,33.8308,8315.0
2015-12-28 13:00:00,39.17,39.28,39.14,39.21,19759.0,33.8567,33.9518,33.8308,33.8913,19759.0
2015-12-28 13:30:00,39.22,39.31,39.11,39.21,13852.0,33.8999,33.9777,33.8049,33.8913,13852.0
2015-12-28 14:00:00,39.18,39.2,39.12,39.13,19285.0,33.8654,33.8826,33.8135,33.8221,19285.0
2015-12-28 14:30:00,39.14,39.15,38.94,38.99,19223.0,33.8308,33.8394,33.6579,33.7011,19223.0
2015-12-28 15:00:00,38.99,39.02,38.92,38.94,27813.0,33.7011,33.7271,33.6406,33.6579,27813.0
2015-12-28 15:30:00,38.95,39.0,38.84,38.95,158669.0,33.6666,33.7098,33.5715,33.6666,158669.0
2015-12-29 09:30:00,39.26,39.53,39.11,39.49,26477.0,33.9345,34.1679,33.8049,34.1333,26477.0
2015-12-29 10:00:00,39.5,39.62,39.14,39.31,18357.0,34.142,34.2457,33.8308,33.9777,18357.0
2015-12-29 10:30:00,39.35,39.36,39.0,39.13,22041.0,34.0123,34.0209,33.7098,33.8221,22041.0
2015-12-29 11:00:00,39.11,39.32,39.11,39.3,20250.0,33.8049,33.9864,33.8049,33.9691,20250.0
2015-12-29 11:30:00,39.29,39.29,38.93,39.16,21303.0,33.9604,33.9604,33.6493,33.8481,21303.0
2015-12-29 12:00:00,39.15,39.31,39.09,39.31,12737.0,33.8394,33.9777,33.7876,33.9777,12737.0
2015-12-29 12:30:00,39.31,39.33,39.2,39.26,8215.0,33.9777,33.995,33.8826,33.9345,8215.0
2015-12-29 13:00:00,39.3,39.69,39.3,39.6,48936.0,33.9691,34.3062,33.9691,34.2284,48936.0
2015-12-29 13:30:00,39.61,39.67,39.53,39.66,11749.0,34.237,34.2889,34.1679,34.2802,11749.0
2015-12-29 14:00:00,39.64,39.77,39.61,39.77,14320.0,34.263,34.3753,34.237,34.3753,14320.0
2015-12-29 14:30:00,39.77,39.83,39.64,39.81,18573.0,34.3753,34.4272,34.263,34.4099,18573.0
2015-12-29 15:00:00,39.83,40.01,39.81,40.0,58185.0,34.4272,34.5828,34.4099,34.5741,58185.0
2015-12-29 15:30:00,40.01,40.04,39.8,39.85,115213.0,34.5828,34.6087,34.4013,34.4445,115213.0
2015-12-30 09:30:00,39.51,40.1,39.49,39.97,12327.0,34.1506,34.6606,34.1333,34.5482,12327.0
2015-12-30 10:00:00,40.08,40.12,39.48,39.53,10375.0,34.6433,34.6779,34.1247,34.1679,10375.0
2015-12-30 10:30:00,39.51,39.95,39.51,39.95,25825.0,34.1506,34.5309,34.1506,34.5309,25825.0
2015-12-30 11:00:00,39.97,40.28,39.97,40.15,48684.0,34.5482,34.8161,34.5482,34.7038,48684.0
2015-12-30 11:30:00,40.14,40.19,39.99,39.99,19021.0,34.6951,34.7384,34.5655,34.5655,19021.0
2015-12-30 12:00:00,39.98,40.07,39.88,39.89,18730.0,34.5568,34.6346,34.4704,34.4791,18730.0
2015-12-30 12:30:00,39.87,39.88,39.62,39.76,17878.0,34.4618,34.4704,34.2457,34.3667,17878.0
2015-12-30 13:00:00,39.78,39.87,39.68,39.68,20504.0,34.384,34.4618,34.2975,34.2975,20504.0
2015-12-30 13:30:00,39.71,39.83,39.64,39.83,27574.0,34.3235,34.4272,34.263,34.4272,27574.0
2015-12-30 14:00:00,39.84,39.84,39.6,39.62,30396.0,34.4358,34.4358,34.2284,34.2457,30396.0
2015-12-30 14:30:00,39.62,39.68,39.53,39.53,36135.0,34.2457,34.2975,34.1679,34.1679,36135.0
2015-12-30 15:00:00,39.53,39.53,39.28,39.37,61736.0,34.1679,34.1679,33.9518,34.0296,61736.0
2015-12-30 15:30:00,39.37,39.43,39.19,39.25,111255.0,34.0296,34.0814,33.874,33.9259,111255.0
2015-12-31 09:30:00,39.2,39.69,39.02,39.39,22792.0,33.8826,34.3062,33.7271,34.0469,22792.0
2015-12-31 10:00:00,39.36,39.42,39.14,39.27,29379.0,34.0209,34.0728,33.8308,33.9432,29379.0
2015-12-31 10:30:00,39.27,39.34,39.07,39.29,25291.0,33.9432,34.0037,33.7703,33.9604,25291.0
2015-12-31 11:00:00,39.27,39.34,39.13,39.23,27095.0,33.9432,34.0037,33.8221,33.9086,27095.0
2015-12-31 11:30:00,39.23,39.37,39.2,39.37,37940.0,33.9086,34.0296,33.8826,34.0296,37940.0
2015-12-31 12:00:00,39.38,39.48,39.33,39.45,23419.0,34.0382,34.1247,33.995,34.0987,23419.0
2015-12-31 12:30:00,39.45,39.47,39.27,39.29,22607.0,34.0987,34.116,33.9432,33.9604,22607.0
2015-12-31 13:00:00,39.27,39.36,39.23,39.28,24972.0,33.9432,34.0209,33.9086,33.9518,24972.0
2015-12-31 13:30:00,39.25,39.4,39.25,39.36,19670.0,33.9259,34.0555,33.9259,34.0209,19670.0
2015-12-31 14:00:00,39.35,39.45,39.3,39.35,30501.0,34.0123,34.0987,33.9691,34.0123,30501.0
2015-12-31 14:30:00,39.33,39.38,39.29,39.36,32109.0,33.995,34.0382,33.9604,34.0209,32109.0
2015-12-31 15:00:00,39.36,39.41,39.21,39.23,36148.0,34.0209,34.0642,33.8913,33.9086,36148.0
2015-12-31 15:30:00,39.25,39.34,39.02,39.03,93396.0,33.9259,34.0037,33.7271,33.7357,93396.0
2016-01-04 09:30:00,38.28,38.46,38.02,38.27,64159.0,33.0874,33.243,32.8627,33.0788,64159.0
2016-01-04 10:00:00,38.26,38.87,38.13,38.68,36642.0,33.0702,33.5974,32.9578,33.4332,36642.0
2016-01-04 10:30:00,38.63,38.65,38.34,38.38,63641.0,33.39,33.4073,33.1393,33.1739,63641.0
2016-01-04 11:00:00,38.37,38.39,38.09,38.24,68685.0,33.1652,33.1825,32.9232,33.0529,68685.0
2016-01-04 11:30:00,38.25,38.51,38.25,38.35,30883.0,33.0615,33.2862,33.0615,33.1479,30883.0
2016-01-04 12:00:00,38.34,38.5,38.29,38.47,29568.0,33.1393,33.2776,33.0961,33.2517,29568.0
2016-01-04 12:30:00,38.46,38.78,38.39,38.72,35775.0,33.243,33.5196,33.1825,33.4678,35775.0
2016-01-04 13:00:00,38.72,39.08,38.67,39.05,30634.0,33.4678,33.7789,33.4245,33.753,30634.0
2016-01-04 13:30:00,39.05,39.25,39.03,39.14,42912.0,33.753,33.9259,33.7357,33.8308,42912.0
2016-01-04 14:00:00,39.12,39.12,38.79,38.84,63557.0,33.8135,33.8135,33.5283,33.5715,63557.0
2016-01-04 14:30:00,38.85,39.05,38.74,39.04,45318.0,33.5801,33.753,33.485,33.7444,45318.0
2016-01-04 15:00:00,39.02,39.14,38.95,39.04,49334.0,33.7271,33.8308,33.6666,33.7444,49334.0
2016-01-04 15:30:00,39.04,39.16,38.89,38.99,215460.0,33.7444,33.8481,33.6147,33.7011,215460.0
2016-01-05 09:30:00,38.88,39.11,37.82,37.97,44412.0,33.6061,33.8049,32.6898,32.8195,44412.0
2016-01-05 10:00:00,37.97,38.23,37.85,37.9,37788.0,32.8195,33.0442,32.7158,32.759,37788.0
2016-01-05 10:30:00,37.89,38.39,37.82,38.29,24352.0,32.7503,33.1825,32.6898,33.0961,24352.0
2016-01-05 11:00:00,38.31,38.41,38.09,38.12,27043.0,33.1134,33.1998,32.9232,32.9491,27043.0
2016-01-05 11:30:00,38.13,38.23,37.99,37.99,31484.0,32.9578,33.0442,32.8368,32.8368,31484.0
2016-01-05 12:00:00,37.98,37.99,37.8,37.94,35716.0,32.8281,32.8368,32.6726,32.7936,35716.0
2016-01-05 12:30:00,37.94,38.03,37.87,37.97,28368.0,32.7936,32.8714,32.7331,32.8195,28368.0
2016-01-05 13:00:00,37.98,38.0,37.71,37.75,37123.0,32.8281,32.8454,32.5948,32.6293,37123.0
2016-01-05 13:30:00,37.75,37.9,37.69,37.81,46398.0,32.6293,32.759,32.5775,32.6812,46398.0
2016-01-05 14:00:00,37.79,38.0,37.79,37.96,58330.0,32.6639,32.8454,32.6639,32.8108,58330.0
2016-01-05 14:30:00,37.95,37.96,37.79,37.88,43922.0,32.8022,32.8108,32.6639,32.7417,43922.0
2016-01-05 15:00:00,37.87,37.89,37.68,37.69,60377.0,32.7331,32.7503,32.5688,32.5775,60377.0
2016-01-05 15:30:00,37.68,37.86,37.51,37.59,442838.0,32.5688,32.7244,32.4219,32.491,442838.0
2016-01-06 09:30:00,36.82,36.95,36.24,36.56,111941.0,31.8255,31.9379,31.3242,31.6008,111941.0
2016-01-06 10:00:00,36.63,37.06,36.4,37.05,75692.0,31.6613,32.0329,31.4625,32.0243,75692.0
2016-01-06 10:30:00,37.02,37.02,36.58,36.75,69676.0,31.9984,31.9984,31.618,31.765,69676.0
2016-01-06 11:00:00,36.76,37.01,36.73,37.01,72306.0,31.7736,31.9897,31.7477,31.9897,72306.0
2016-01-06 11:30:00,37.01,37.04,36.76,36.83,38273.0,31.9897,32.0156,31.7736,31.8341,38273.0
2016-01-06 12:00:00,36.8,36.94,36.73,36.8,35485.0,31.8082,31.9292,31.7477,31.8082,35485.0
2016-01-06 12:30:00,36.79,36.9,36.74,36.84,33191.0,31.7996,31.8946,31.7563,31.8428,33191.0
2016-01-06 13:00:00,36.83,36.85,36.53,36.69,79926.0,31.8341,31.8514,31.5748,31.7131,79926.0
2016-01-06 13:30:00,36.69,36.76,36.64,36.67,25037.0,31.7131,31.7736,31.6699,31.6958,25037.0
2016-01-06 14:00:00,36.7,36.88,36.68,36.79,37949.0,31.7218,31.8773,31.7045,31.7996,37949.0
2016-01-06 14:30:00,36.78,36.85,36.53,36.55,110176.0,31.7909,31.8514,31.5748,31.5921,110176.0
2016-01-06 15:00:00,36.55,36.73,36.52,36.72,33298.0,31.5921,31.7477,31.5662,31.7391,33298.0
2016-01-06 15:30:00,36.72,36.76,36.62,36.68,126781.0,31.7391,31.7736,31.6526,31.7045,126781.0
2016-01-07 09:30:00,35.84,36.37,35.59,35.9,37920.0,30.9784,31.4365,30.7623,31.0303,37920.0
2016-01-07 10:00:00,35.93,36.2,35.78,36.15,33951.0,31.0562,31.2896,30.9266,31.2464,33951.0
2016-01-07 10:30:00,36.2,36.31,36.09,36.3,33898.0,31.2896,31.3847,31.1945,31.376,33898.0
2016-01-07 11:00:00,36.3,36.33,35.99,36.1,61432.0,31.376,31.402,31.1081,31.2032,61432.0
2016-01-07 11:30:00,36.06,36.12,35.86,35.87,30997.0,31.1686,31.2204,30.9957,31.0044,30997.0
2016-01-07 12:00:00,35.85,36.06,35.85,35.98,28469.0,30.9871,31.1686,30.9871,31.0994,28469.0
2016-01-07 12:30:00,35.98,35.98,35.85,35.85,40177.0,31.0994,31.0994,30.9871,30.9871,40177.0
2016-01-07 13:00:00,35.88,35.88,35.5,35.53,44448.0,31.013,31.013,30.6845,30.7105,44448.0
2016-01-07 13:30:00,35.52,35.53,35.36,35.36,25439.0,30.7018,30.7105,30.5635,30.5635,25439.0
2016-01-07 14:00:00,35.36,35.46,35.36,35.37,23199.0,30.5635,30.65,30.5635,30.5722,23199.0
2016-01-07 14:30:00,35.37,35.72,35.3,35.68,45488.0,30.5722,30.8747,30.5117,30.8401,45488.0
2016-01-07 15:00:00,35.65,35.82,35.49,35.5,84816.0,30.8142,30.9611,30.6759,30.6845,84816.0
2016-01-07 15:30:00,35.51,35.68,35.47,35.47,108843.0,30.6932,30.8401,30.6586,30.6586,108843.0
2016-01-08 09:30:00,35.68,35.71,35.01,35.24,39242.0,30.8401,30.8661,30.261,30.4598,39242.0
2016-01-08 10:00:00,35.28,35.32,35.04,35.17,47641.0,30.4944,30.529,30.2869,30.3993,47641.0
2016-01-08 10:30:00,35.23,35.27,34.99,34.99,53431.0,30.4512,30.4857,30.2437,30.2437,53431.0
2016-01-08 11:00:00,34.99,35.15,34.98,35.02,34320.0,30.2437,30.382,30.2351,30.2697,34320.0
2016-01-08 11:30:00,35.02,35.14,35.0,35.1,28692.0,30.2697,30.3734,30.2524,30.3388,28692.0
2016-01-08 12:00:00,35.12,35.35,34.99,35.33,51990.0,30.3561,30.5549,30.2437,30.5376,51990.0
2016-01-08 12:30:00,35.31,35.56,35.28,35.49,41370.0,30.5203,30.7364,30.4944,30.6759,41370.0
2016-01-08 13:00:00,35.49,35.54,35.25,35.28,33416.0,30.6759,30.7191,30.4685,30.4944,33416.0
2016-01-08 13:30:00,35.27,35.41,35.23,35.24,33609.0,30.4857,30.6067,30.4512,30.4598,33609.0
2016-01-08 14:00:00,35.23,35.33,35.15,35.16,75684.0,30.4512,30.5376,30.382,30.3907,75684.0
2016-01-08 14:30:00,35.14,35.18,34.98,35.0,35384.0,30.3734,30.4079,30.2351,30.2524,35384.0
2016-01-08 15:00:00,35.0,35.09,34.98,35.0,36039.0,30.2524,30.3302,30.2351,30.2524,36039.0
2016-01-08 15:30:00,34.98,35.01,34.75,34.79,120672.0,30.2351,30.261,30.0363,30.0708,120672.0
2016-01-11 09:30:00,34.94,35.22,34.49,34.68,34191.0,30.2005,30.4425,29.8115,29.9758,34191.0
2016-01-11 10:00:00,34.65,34.73,34.52,34.53,39461.0,29.9498,30.019,29.8375,29.8461,39461.0
2016-01-11 10:30:00,34.59,34.69,34.27,34.39,26144.0,29.898,29.9844,29.6214,29.7251,26144.0
2016-01-11 11:00:00,34.36,34.39,34.18,34.27,23058.0,29.6992,29.7251,29.5436,29.6214,23058.0
2016-01-11 11:30:00,34.27,34.4,34.17,34.39,48247.0,29.6214,29.7338,29.5349,29.7251,48247.0
2016-01-11 12:00:00,34.4,34.53,34.3,34.34,71472.0,29.7338,29.8461,29.6473,29.6819,71472.0
2016-01-11 12:30:00,34.34,34.39,34.26,34.33,16622.0,29.6819,29.7251,29.6127,29.6732,16622.0
2016-01-11 13:00:00,34.35,34.41,34.21,34.31,24061.0,29.6905,29.7424,29.5695,29.656,24061.0
2016-01-11 13:30:00,34.28,34.32,33.97,34.06,53756.0,29.63,29.6646,29.3621,29.4399,53756.0
2016-01-11 14:00:00,34.07,34.49,34.07,34.48,39509.0,29.4485,29.8115,29.4485,29.8029,39509.0
2016-01-11 14:30:00,34.49,34.59,34.45,34.51,33337.0,29.8115,29.898,29.777,29.8288,33337.0
2016-01-11 15:00:00,34.51,34.65,34.37,34.65,55582.0,29.8288,29.9498,29.7078,29.9498,55582.0
2016-01-11 15:30:00,34.65,34.79,34.58,34.59,106551.0,29.9498,30.0708,29.8893,29.898,106551.0
2016-01-12 09:30:00,35.08,35.21,34.68,34.9,92705.0,30.3215,30.4339,29.9758,30.1659,92705.0
2016-01-12 10:00:00,34.93,34.99,34.71,34.75,44309.0,30.1919,30.2437,30.0017,30.0363,44309.0
2016-01-12 10:30:00,34.76,34.88,34.32,34.33,35174.0,30.0449,30.1486,29.6646,29.6732,35174.0
2016-01-12 11:00:00,34.33,34.46,34.16,34.23,48554.0,29.6732,29.7856,29.5263,29.5868,48554.0
2016-01-12 11:30:00,34.22,34.45,34.1,34.36,40057.0,29.5782,29.777,29.4744,29.6992,40057.0
2016-01-12 12:00:00,34.34,34.42,34.1,34.26,27031.0,29.6819,29.751,29.4744,29.6127,27031.0
2016-01-12 12:30:00,34.25,34.36,34.07,34.34,25940.0,29.6041,29.6992,29.4485,29.6819,25940.0
2016-01-12 13:00:00,34.34,34.47,34.17,34.18,20190.0,29.6819,29.7943,29.5349,29.5436,20190.0
2016-01-12 13:30:00,34.22,34.31,34.14,34.14,15780.0,29.5782,29.656,29.509,29.509,15780.0
2016-01-12 14:00:00,34.14,34.26,34.02,34.21,34576.0,29.509,29.6127,29.4053,29.5695,34576.0
2016-01-12 14:30:00,34.21,34.47,34.2,34.47,29436.0,29.5695,29.7943,29.5609,29.7943,29436.0
2016-01-12 15:00:00,34.47,34.83,34.37,34.75,76692.0,29.7943,30.1054,29.7078,30.0363,76692.0
2016-01-12 15:30:00,34.73,34.83,34.6,34.75,152564.0,30.019,30.1054,29.9066,30.0363,152564.0
2016-01-13 09:30:00,35.1,35.55,34.85,35.08,35851.0,30.3388,30.7278,30.1227,30.3215,35851.0
2016-01-13 10:00:00,35.08,35.19,34.6,34.76,39816.0,30.3215,30.4166,29.9066,30.0449,39816.0
2016-01-13 10:30:00,34.76,34.76,34.29,34.62,39156.0,30.0449,30.0449,29.6387,29.9239,39156.0
2016-01-13 11:00:00,34.61,34.62,34.23,34.51,49128.0,29.9153,29.9239,29.5868,29.8288,49128.0
2016-01-13 11:30:00,34.49,34.66,34.11,34.16,62797.0,29.8115,29.9585,29.4831,29.5263,62797.0
2016-01-13 12:00:00,34.16,34.34,34.01,34.34,36936.0,29.5263,29.6819,29.3967,29.6819,36936.0
2016-01-13 12:30:00,34.33,34.42,34.15,34.26,50501.0,29.6732,29.751,29.5177,29.6127,50501.0
2016-01-13 13:00:00,34.26,34.28,34.06,34.15,34219.0,29.6127,29.63,29.4399,29.5177,34219.0
2016-01-13 13:30:00,34.15,34.2,33.88,33.88,53143.0,29.5177,29.5609,29.2843,29.2843,53143.0
2016-01-13 14:00:00,33.89,34.05,33.79,33.93,63478.0,29.2929,29.4312,29.2065,29.3275,63478.0
2016-01-13 14:30:00,33.91,33.93,33.74,33.91,40604.0,29.3102,29.3275,29.1633,29.3102,40604.0
2016-01-13 15:00:00,33.9,34.15,33.8,34.13,51020.0,29.3016,29.5177,29.2151,29.5004,51020.0
2016-01-13 15:30:00,34.12,34.16,33.83,33.93,141444.0,29.4917,29.5263,29.2411,29.3275,141444.0
2016-01-14 09:30:00,33.97,34.19,32.83,32.83,37126.0,29.3621,29.5522,28.3767,28.3767,37126.0
2016-01-14 10:00:00,32.86,33.77,32.79,33.76,66185.0,28.4026,29.1892,28.3421,29.1806,66185.0
2016-01-14 10:30:00,33.79,34.22,33.77,33.81,61273.0,29.2065,29.5782,29.1892,29.2238,61273.0
2016-01-14 11:00:00,33.83,33.89,33.35,33.45,23864.0,29.2411,29.2929,28.8262,28.9126,23864.0
2016-01-14 11:30:00,33.52,33.53,33.36,33.45,18385.0,28.9731,28.9818,28.8348,28.9126,18385.0
2016-01-14 12:00:00,33.48,33.6,33.28,33.47,16034.0,28.9385,29.0423,28.7657,28.9299,16034.0
2016-01-14 12:30:00,33.51,33.87,33.49,33.74,14623.0,28.9645,29.2756,28.9472,29.1633,14623.0
2016-01-14 13:00:00,33.7,34.12,33.7,33.99,21370.0,29.1287,29.4917,29.1287,29.3794,21370.0
2016-01-14 13:30:00,33.98,34.16,33.82,34.13,117170.0,29.3707,29.5263,29.2324,29.5004,117170.0
2016-01-14 14:00:00,34.13,34.25,34.06,34.17,43362.0,29.5004,29.6041,29.4399,29.5349,43362.0
2016-01-14 14:30:00,34.18,34.3,34.12,34.25,44322.0,29.5436,29.6473,29.4917,29.6041,44322.0
2016-01-14 15:00:00,34.25,34.27,34.0,34.0,73816.0,29.6041,29.6214,29.388,29.388,73816.0
2016-01-14 15:30:00,34.01,34.03,33.86,33.95,136667.0,29.3967,29.4139,29.267,29.3448,136667.0
2016-01-15 09:30:00,32.71,32.97,32.56,32.82,67241.0,28.273,28.4977,28.1433,28.3681,67241.0
2016-01-15 10:00:00,32.82,33.27,32.76,33.1,71034.0,28.3681,28.757,28.3162,28.6101,71034.0
2016-01-15 10:30:00,33.1,33.55,33.08,33.49,72063.0,28.6101,28.9991,28.5928,28.9472,72063.0
2016-01-15 11:00:00,33.5,33.68,33.41,33.5,69512.0,28.9558,29.1114,28.878,28.9558,69512.0
2016-01-15 11:30:00,33.5,33.63,33.41,33.42,43724.0,28.9558,29.0682,28.878,28.8867,43724.0
2016-01-15 12:00:00,33.41,33.51,33.0,33.11,41804.0,28.878,28.9645,28.5237,28.6187,41804.0
2016-01-15 12:30:00,33.08,33.37,33.02,33.34,46774.0,28.5928,28.8435,28.5409,28.8175,46774.0
2016-01-15 13:00:00,33.34,33.59,33.25,33.52,48204.0,28.8175,29.0336,28.7397,28.9731,48204.0
2016-01-15 13:30:00,33.51,33.75,33.47,33.72,43603.0,28.9645,29.1719,28.9299,29.146,43603.0
2016-01-15 14:00:00,33.74,33.75,33.58,33.59,49293.0,29.1633,29.1719,29.025,29.0336,49293.0
2016-01-15 14:30:00,33.6,33.89,33.59,33.88,34870.0,29.0423,29.2929,29.0336,29.2843,34870.0
2016-01-15 15:00:00,33.87,34.15,33.8,34.12,106042.0,29.2756,29.5177,29.2151,29.4917,106042.0
2016-01-15 15:30:00,34.11,34.23,33.97,34.22,294845.0,29.4831,29.5868,29.3621,29.5782,294845.0
2016-01-19 09:30:00,34.62,34.63,33.65,34.39,74563.0,29.9239,29.9326,29.0855,29.7251,74563.0
2016-01-19 10:00:00,34.33,34.61,34.33,34.57,68685.0,29.6732,29.9153,29.6732,29.8807,68685.0
2016-01-19 10:30:00,34.58,34.61,34.16,34.24,56219.0,29.8893,29.9153,29.5263,29.5955,56219.0
2016-01-19 11:00:00,34.22,34.49,34.21,34.49,110002.0,29.5782,29.8115,29.5695,29.8115,110002.0
2016-01-19 11:30:00,34.48,34.58,34.43,34.53,99538.0,29.8029,29.8893,29.7597,29.8461,99538.0
2016-01-19 12:00:00,34.52,34.54,34.13,34.3,53853.0,29.8375,29.8548,29.5004,29.6473,53853.0
2016-01-19 12:30:00,34.29,34.32,34.06,34.14,42605.0,29.6387,29.6646,29.4399,29.509,42605.0
2016-01-19 13:00:00,34.14,34.32,34.12,34.14,57799.0,29.509,29.6646,29.4917,29.509,57799.0
2016-01-19 13:30:00,34.12,34.14,33.49,33.5,46331.0,29.4917,29.509,28.9472,28.9558,46331.0
2016-01-19 14:00:00,33.48,33.61,33.3,33.49,35723.0,28.9385,29.0509,28.783,28.9472,35723.0
2016-01-19 14:30:00,33.48,33.51,33.12,33.3,39019.0,28.9385,28.9645,28.6274,28.783,39019.0
2016-01-19 15:00:00,33.29,33.63,33.29,33.63,51257.0,28.7743,29.0682,28.7743,29.0682,51257.0
2016-01-19 15:30:00,33.63,33.94,33.61,33.78,260155.0,29.0682,29.3361,29.0509,29.1979,260155.0
2016-01-20 09:30:00,32.88,32.98,32.0,32.01,91814.0,28.4199,28.5064,27.6593,27.6679,91814.0
2016-01-20 10:00:00,32.02,32.03,31.46,31.54,72949.0,27.6766,27.6852,27.1926,27.2617,72949.0
2016-01-20 10:30:00,31.49,31.73,31.22,31.51,189481.0,27.2185,27.4259,26.9851,27.2358,189481.0
2016-01-20 11:00:00,31.51,31.89,31.45,31.45,104850.0,27.2358,27.5642,27.1839,27.1839,104850.0
2016-01-20 11:30:00,31.46,31.47,31.25,31.33,52413.0,27.1926,27.2012,27.011,27.0802,52413.0
2016-01-20 12:00:00,31.34,31.41,31.02,31.04,27802.0,27.0888,27.1493,26.8122,26.8295,27802.0
2016-01-20 12:30:00,31.06,31.46,31.06,31.44,39843.0,26.8468,27.1926,26.8468,27.1753,39843.0
2016-01-20 13:00:00,31.48,31.77,31.48,31.77,82392.0,27.2098,27.4605,27.2098,27.4605,82392.0
2016-01-20 13:30:00,31.77,32.5,31.77,32.04,106268.0,27.4605,28.0915,27.4605,27.6939,106268.0
2016-01-20 14:00:00,32.01,32.4,31.94,32.31,79886.0,27.6679,28.005,27.6074,27.9273,79886.0
2016-01-20 14:30:00,32.3,32.56,32.17,32.43,99444.0,27.9186,28.1433,27.8062,28.031,99444.0
2016-01-20 15:00:00,32.45,33.34,32.33,33.32,142453.0,28.0483,28.8175,27.9445,28.8002,142453.0
2016-01-20 15:30:00,33.33,33.39,32.79,32.91,288549.0,28.8089,28.8608,28.3421,28.4459,288549.0
2016-01-21 09:30:00,32.93,33.05,32.36,32.55,76048.0,28.4632,28.5669,27.9705,28.1347,76048.0
2016-01-21 10:00:00,32.43,33.2,32.43,33.15,70513.0,28.031,28.6965,28.031,28.6533,70513.0
2016-01-21 10:30:00,33.17,33.61,33.12,33.14,28000.0,28.6706,29.0509,28.6274,28.6447,28000.0
2016-01-21 11:00:00,33.16,33.38,32.83,32.88,31144.0,28.662,28.8521,28.3767,28.4199,31144.0
2016-01-21 11:30:00,32.92,33.55,32.92,33.43,29730.0,28.4545,28.9991,28.4545,28.8953,29730.0
2016-01-21 12:00:00,33.42,33.71,33.42,33.44,41965.0,28.8867,29.1373,28.8867,28.904,41965.0
2016-01-21 12:30:00,33.43,33.47,32.99,33.04,52841.0,28.8953,28.9299,28.515,28.5582,52841.0
2016-01-21 13:00:00,33.02,33.22,32.72,32.72,44262.0,28.5409,28.7138,28.2816,28.2816,44262.0
2016-01-21 13:30:00,32.72,33.02,32.58,32.83,38352.0,28.2816,28.5409,28.1606,28.3767,38352.0
2016-01-21 14:00:00,32.82,32.98,32.53,32.65,54623.0,28.3681,28.5064,28.1174,28.2211,54623.0
2016-01-21 14:30:00,32.67,33.18,32.66,33.06,56818.0,28.2384,28.6792,28.2298,28.5755,56818.0
2016-01-21 15:00:00,33.06,33.06,32.8,32.87,41364.0,28.5755,28.5755,28.3508,28.4113,41364.0
2016-01-21 15:30:00,32.88,33.06,32.77,32.78,163962.0,28.4199,28.5755,28.3249,28.3335,163962.0
2016-01-22 09:30:00,33.7,34.42,33.5,34.42,57019.0,29.1287,29.751,28.9558,29.751,57019.0
2016-01-22 10:00:00,34.47,34.58,34.1,34.34,107685.0,29.7943,29.8893,29.4744,29.6819,107685.0
2016-01-22 10:30:00,34.35,34.39,33.61,33.79,91549.0,29.6905,29.7251,29.0509,29.2065,91549.0
2016-01-22 11:00:00,33.79,33.84,33.37,33.52,62329.0,29.2065,29.2497,28.8435,28.9731,62329.0
2016-01-22 11:30:00,33.46,33.49,33.15,33.24,28130.0,28.9213,28.9472,28.6533,28.7311,28130.0
2016-01-22 12:00:00,33.26,33.51,33.15,33.43,32860.0,28.7484,28.9645,28.6533,28.8953,32860.0
2016-01-22 12:30:00,33.44,33.57,33.35,33.47,26417.0,28.904,29.0163,28.8262,28.9299,26417.0
2016-01-22 13:00:00,33.47,33.49,33.3,33.38,26522.0,28.9299,28.9472,28.783,28.8521,26522.0
2016-01-22 13:30:00,33.4,33.59,33.3,33.56,18066.0,28.8694,29.0336,28.783,29.0077,18066.0
2016-01-22 14:00:00,33.56,33.58,33.39,33.5,25607.0,29.0077,29.025,28.8608,28.9558,25607.0
2016-01-22 14:30:00,33.5,33.61,33.41,33.5,44396.0,28.9558,29.0509,28.878,28.9558,44396.0
2016-01-22 15:00:00,33.52,33.54,33.32,33.54,49520.0,28.9731,28.9904,28.8002,28.9904,49520.0
2016-01-22 15:30:00,33.54,33.74,33.48,33.63,188049.0,28.9904,29.1633,28.9385,29.0682,188049.0
2016-01-25 09:30:00,33.19,33.42,32.9,33.17,40678.0,28.6879,28.8867,28.4372,28.6706,40678.0
2016-01-25 10:00:00,33.15,33.33,32.77,32.86,57301.0,28.6533,28.8089,28.3249,28.4026,57301.0
2016-01-25 10:30:00,32.86,33.1,32.74,32.82,90301.0,28.4026,28.6101,28.2989,28.3681,90301.0
2016-01-25 11:00:00,32.8,33.01,32.58,33.01,70371.0,28.3508,28.5323,28.1606,28.5323,70371.0
2016-01-25 11:30:00,33.0,33.02,32.73,32.8,83655.0,28.5237,28.5409,28.2903,28.3508,83655.0
2016-01-25 12:00:00,32.8,32.86,32.63,32.63,47540.0,28.3508,28.4026,28.2038,28.2038,47540.0
2016-01-25 12:30:00,32.61,32.71,32.38,32.43,41446.0,28.1866,28.273,27.9878,28.031,41446.0
2016-01-25 13:00:00,32.45,32.66,32.39,32.63,50617.0,28.0483,28.2298,27.9964,28.2038,50617.0
2016-01-25 13:30:00,32.65,32.73,32.57,32.68,92014.0,28.2211,28.2903,28.152,28.2471,92014.0
2016-01-25 14:00:00,32.69,33.0,32.66,32.91,63084.0,28.2557,28.5237,28.2298,28.4459,63084.0
2016-01-25 14:30:00,32.91,33.01,32.8,32.88,80423.0,28.4459,28.5323,28.3508,28.4199,80423.0
2016-01-25 15:00:00,32.89,33.04,32.88,32.98,118292.0,28.4286,28.5582,28.4199,28.5064,118292.0
2016-01-25 15:30:00,32.97,33.01,32.66,32.79,204588.0,28.4977,28.5323,28.2298,28.3421,204588.0
2016-01-26 09:30:00,33.45,33.76,33.0,33.19,288891.0,28.9126,29.1806,28.5237,28.6879,288891.0
2016-01-26 10:00:00,33.22,33.83,33.22,33.72,99154.0,28.7138,29.2411,28.7138,29.146,99154.0
2016-01-26 10:30:00,33.7,33.78,33.42,33.7,146238.0,29.1287,29.1979,28.8867,29.1287,146238.0
2016-01-26 11:00:00,33.69,34.53,33.65,34.37,286769.0,29.1201,29.8461,29.0855,29.7078,286769.0
2016-01-26 11:30:00,34.34,34.6,34.23,34.53,63942.0,29.6819,29.9066,29.5868,29.8461,63942.0
2016-01-26 12:00:00,34.55,34.61,34.42,34.48,53347.0,29.8634,29.9153,29.751,29.8029,53347.0
2016-01-26 12:30:00,34.51,34.58,34.26,34.41,34779.0,29.8288,29.8893,29.6127,29.7424,34779.0
2016-01-26 13:00:00,34.4,35.4,34.34,35.11,230529.0,29.7338,30.5981,29.6819,30.3474,230529.0
2016-01-26 13:30:00,35.13,35.75,34.88,34.93,265682.0,30.3647,30.9006,30.1486,30.1919,265682.0
2016-01-26 14:00:00,34.91,34.92,33.9,34.0,274569.0,30.1746,30.1832,29.3016,29.388,274569.0
2016-01-26 14:30:00,34.01,34.11,33.83,33.89,130783.0,29.3967,29.4831,29.2411,29.2929,130783.0
2016-01-26 15:00:00,33.89,34.21,33.74,34.1,142254.0,29.2929,29.5695,29.1633,29.4744,142254.0
2016-01-26 15:30:00,34.11,34.62,34.1,34.59,256454.0,29.4831,29.9239,29.4744,29.898,256454.0
2016-01-27 09:30:00,34.61,35.07,34.26,34.36,24773.0,29.9153,30.3129,29.6127,29.6992,24773.0
2016-01-27 10:00:00,34.4,34.44,33.73,33.94,39280.0,29.7338,29.7683,29.1546,29.3361,39280.0
2016-01-27 10:30:00,33.93,34.6,33.93,34.39,82782.0,29.3275,29.9066,29.3275,29.7251,82782.0
2016-01-27 11:00:00,34.39,34.67,34.3,34.62,32130.0,29.7251,29.9671,29.6473,29.9239,32130.0
2016-01-27 11:30:00,34.62,34.85,34.46,34.84,30485.0,29.9239,30.1227,29.7856,30.1141,30485.0
2016-01-27 12:00:00,34.82,35.0,34.76,34.82,26399.0,30.0968,30.2524,30.0449,30.0968,26399.0
2016-01-27 12:30:00,34.81,34.98,34.66,34.8,22759.0,30.0881,30.2351,29.9585,30.0795,22759.0
2016-01-27 13:00:00,34.81,34.82,34.49,34.59,56277.0,30.0881,30.0968,29.8115,29.898,56277.0
2016-01-27 13:30:00,34.58,34.81,34.47,34.81,86552.0,29.8893,30.0881,29.7943,30.0881,86552.0
2016-01-27 14:00:00,34.8,34.89,34.1,34.51,105751.0,30.0795,30.1573,29.4744,29.8288,105751.0
2016-01-27 14:30:00,34.48,34.51,33.7,33.7,111321.0,29.8029,29.8288,29.1287,29.1287,111321.0
2016-01-27 15:00:00,33.71,33.8,33.43,33.56,154547.0,29.1373,29.2151,28.8953,29.0077,154547.0
2016-01-27 15:30:00,33.56,33.84,33.55,33.75,208768.0,29.0077,29.2497,28.9991,29.1719,208768.0
2016-01-28 09:30:00,30.31,32.27,29.59,31.79,742382.0,26.1985,27.8927,25.5762,27.4778,742382.0
2016-01-28 10:00:00,31.76,31.94,31.29,31.74,388327.0,27.4519,27.6074,27.0456,27.4346,388327.0
2016-01-28 10:30:00,31.73,32.01,31.0,31.23,333586.0,27.4259,27.6679,26.795,26.9938,333586.0
2016-01-28 11:00:00,31.25,31.68,31.24,31.54,142236.0,27.011,27.3827,27.0024,27.2617,142236.0
2016-01-28 11:30:00,31.54,31.72,31.45,31.5,217183.0,27.2617,27.4173,27.1839,27.2271,217183.0
2016-01-28 12:00:00,31.5,31.8,31.27,31.69,395924.0,27.2271,27.4864,27.0283,27.3914,395924.0
2016-01-28 12:30:00,31.7,31.79,31.39,31.56,133609.0,27.4,27.4778,27.132,27.279,133609.0
2016-01-28 13:00:00,31.56,31.63,31.38,31.55,171826.0,27.279,27.3395,27.1234,27.2703,171826.0
2016-01-28 13:30:00,31.55,31.62,31.48,31.49,134648.0,27.2703,27.3308,27.2098,27.2185,134648.0
2016-01-28 14:00:00,31.49,31.67,31.46,31.6,154303.0,27.2185,27.3741,27.1926,27.3136,154303.0
2016-01-28 14:30:00,31.6,31.63,31.47,31.6,156346.0,27.3136,27.3395,27.2012,27.3136,156346.0
2016-01-28 15:00:00,31.6,31.6,30.89,30.9,345210.0,27.3136,27.3136,26.6999,26.7085,345210.0
2016-01-28 15:30:00,30.9,31.34,30.69,31.23,734070.0,26.7085,27.0888,26.527,26.9938,734070.0
2016-01-29 09:30:00,32.0,32.73,31.56,32.55,139318.0,27.6593,28.2903,27.279,28.1347,139318.0
2016-01-29 10:00:00,32.56,33.28,32.44,32.82,141223.0,28.1433,28.7657,28.0396,28.3681,141223.0
2016-01-29 10:30:00,32.8,32.8,32.41,32.43,151205.0,28.3508,28.3508,28.0137,28.031,151205.0
2016-01-29 11:00:00,32.44,32.68,32.35,32.36,77697.0,28.0396,28.2471,27.9618,27.9705,77697.0
2016-01-29 11:30:00,32.36,32.41,32.03,32.18,98622.0,27.9705,28.0137,27.6852,27.8149,98622.0
2016-01-29 12:00:00,32.19,32.67,32.12,32.6,59710.0,27.8235,28.2384,27.763,28.1779,59710.0
2016-01-29 12:30:00,32.6,32.66,32.39,32.43,98650.0,28.1779,28.2298,27.9964,28.031,98650.0
2016-01-29 13:00:00,32.43,32.64,32.41,32.53,80311.0,28.031,28.2125,28.0137,28.1174,80311.0
2016-01-29 13:30:00,32.53,32.57,32.46,32.52,70705.0,28.1174,28.152,28.0569,28.1088,70705.0
2016-01-29 14:00:00,32.52,32.89,32.48,32.84,91758.0,28.1088,28.4286,28.0742,28.3854,91758.0
2016-01-29 14:30:00,32.84,32.85,32.68,32.84,80072.0,28.3854,28.394,28.2471,28.3854,80072.0
2016-01-29 15:00:00,32.84,32.91,32.68,32.91,124042.0,28.3854,28.4459,28.2471,28.4459,124042.0
2016-01-29 15:30:00,32.91,32.95,32.81,32.93,469688.0,28.4459,28.4804,28.3594,28.4632,469688.0
2016-02-01 09:30:00,32.13,32.18,30.06,31.22,231308.0,27.7717,27.8149,25.9825,26.9851,231308.0
2016-02-01 10:00:00,31.16,31.72,30.72,31.46,65847.0,26.9332,27.4173,26.5529,27.1926,65847.0
2016-02-01 10:30:00,31.49,32.01,31.42,31.96,69562.0,27.2185,27.6679,27.158,27.6247,69562.0
2016-02-01 11:00:00,31.95,32.14,31.69,32.02,73986.0,27.6161,27.7803,27.3914,27.6766,73986.0
2016-02-01 11:30:00,32.03,32.03,31.59,31.69,46376.0,27.6852,27.6852,27.3049,27.3914,46376.0
2016-02-01 12:00:00,31.67,31.8,31.53,31.8,41447.0,27.3741,27.4864,27.2531,27.4864,41447.0
2016-02-01 12:30:00,31.81,31.9,31.66,31.88,59021.0,27.4951,27.5729,27.3654,27.5556,59021.0
2016-02-01 13:00:00,31.87,32.13,31.86,32.11,45626.0,27.5469,27.7717,27.5383,27.7544,45626.0
2016-02-01 13:30:00,32.08,32.08,31.89,32.07,73761.0,27.7285,27.7285,27.5642,27.7198,73761.0
2016-02-01 14:00:00,32.08,32.1,31.75,31.86,59531.0,27.7285,27.7457,27.4432,27.5383,59531.0
2016-02-01 14:30:00,31.86,31.93,31.43,31.44,172564.0,27.5383,27.5988,27.1666,27.1753,172564.0
2016-02-01 15:00:00,31.45,31.66,31.4,31.64,260882.0,27.1839,27.3654,27.1407,27.3481,260882.0
2016-02-01 15:30:00,31.64,31.64,31.41,31.47,271411.0,27.3481,27.3481,27.1493,27.2012,271411.0
2016-02-02 09:30:00,30.96,30.96,30.37,30.59,84822.0,26.7604,26.7604,26.2504,26.4406,84822.0
2016-02-02 10:00:00,30.59,30.73,30.35,30.52,60468.0,26.4406,26.5616,26.2331,26.3801,60468.0
2016-02-02 10:30:00,30.51,30.68,30.4,30.4,76887.0,26.3714,26.5184,26.2763,26.2763,76887.0
2016-02-02 11:00:00,30.42,30.55,30.4,30.47,87420.0,26.2936,26.406,26.2763,26.3368,87420.0
2016-02-02 11:30:00,30.46,30.55,30.34,30.47,70261.0,26.3282,26.406,26.2245,26.3368,70261.0
2016-02-02 12:00:00,30.48,30.52,30.36,30.51,60554.0,26.3455,26.3801,26.2418,26.3714,60554.0
2016-02-02 12:30:00,30.51,30.54,30.41,30.45,131976.0,26.3714,26.3973,26.285,26.3196,131976.0
2016-02-02 13:00:00,30.48,30.52,30.37,30.5,65723.0,26.3455,26.3801,26.2504,26.3628,65723.0
2016-02-02 13:30:00,30.49,30.54,30.42,30.52,63448.0,26.3541,26.3973,26.2936,26.3801,63448.0
2016-02-02 14:00:00,30.53,30.72,30.47,30.56,161935.0,26.3887,26.5529,26.3368,26.4146,161935.0
2016-02-02 14:30:00,30.54,30.83,30.49,30.67,96438.0,26.3973,26.648,26.3541,26.5097,96438.0
2016-02-02 15:00:00,30.67,30.7,30.47,30.62,125707.0,26.5097,26.5356,26.3368,26.4665,125707.0
2016-02-02 15:30:00,30.63,30.7,30.6,30.68,304459.0,26.4751,26.5356,26.4492,26.5184,304459.0
2016-02-03 09:30:00,31.25,31.4,30.63,30.81,96649.0,27.011,27.1407,26.4751,26.6307,96649.0
2016-02-03 10:00:00,30.77,30.82,30.35,30.35,79495.0,26.5961,26.6394,26.2331,26.2331,79495.0
2016-02-03 10:30:00,30.35,30.69,30.26,30.65,171122.0,26.2331,26.527,26.1553,26.4924,171122.0
2016-02-03 11:00:00,30.65,30.78,30.32,30.59,134860.0,26.4924,26.6048,26.2072,26.4406,134860.0
2016-02-03 11:30:00,30.57,30.66,30.47,30.6,132675.0,26.4233,26.5011,26.3368,26.4492,132675.0
2016-02-03 12:00:00,30.61,30.64,30.49,30.55,183706.0,26.4579,26.4838,26.3541,26.406,183706.0
2016-02-03 12:30:00,30.56,30.64,30.52,30.6,149692.0,26.4146,26.4838,26.3801,26.4492,149692.0
2016-02-03 13:00:00,30.6,30.65,30.55,30.57,211573.0,26.4492,26.4924,26.406,26.4233,211573.0
2016-02-03 13:30:00,30.57,30.6,30.45,30.55,83642.0,26.4233,26.4492,26.3196,26.406,83642.0
2016-02-03 14:00:00,30.55,30.82,30.54,30.75,318725.0,26.406,26.6394,26.3973,26.5789,318725.0
2016-02-03 14:30:00,30.74,30.89,30.64,30.83,269988.0,26.5702,26.6999,26.4838,26.648,269988.0
2016-02-03 15:00:00,30.83,31.45,30.75,31.36,290799.0,26.648,27.1839,26.5789,27.1061,290799.0
2016-02-03 15:30:00,31.35,31.91,31.34,31.84,431199.0,27.0975,27.5815,27.0888,27.521,431199.0
2016-02-04 09:30:00,32.25,32.47,31.86,32.43,72747.0,27.8754,28.0655,27.5383,28.031,72747.0
2016-02-04 10:00:00,32.43,33.32,32.22,33.19,66504.0,28.031,28.8002,27.8495,28.6879,66504.0
2016-02-04 10:30:00,33.17,33.67,33.09,33.43,110441.0,28.6706,29.1028,28.6014,28.8953,110441.0
2016-02-04 11:00:00,33.42,33.42,32.79,32.83,61669.0,28.8867,28.8867,28.3421,28.3767,61669.0
2016-02-04 11:30:00,32.77,32.8,32.25,32.49,72661.0,28.3249,28.3508,27.8754,28.0828,72661.0
2016-02-04 12:00:00,32.51,32.85,32.47,32.6,39293.0,28.1001,28.394,28.0655,28.1779,39293.0
2016-02-04 12:30:00,32.63,32.82,32.49,32.63,49813.0,28.2038,28.3681,28.0828,28.2038,49813.0
2016-02-04 13:00:00,32.64,32.81,32.44,32.49,44525.0,28.2125,28.3594,28.0396,28.0828,44525.0
2016-02-04 13:30:00,32.49,32.72,32.45,32.59,67160.0,28.0828,28.2816,28.0483,28.1693,67160.0
2016-02-04 14:00:00,32.58,32.7,32.42,32.59,80211.0,28.1606,28.2644,28.0223,28.1693,80211.0
2016-02-04 14:30:00,32.58,32.7,32.53,32.67,46925.0,28.1606,28.2644,28.1174,28.2384,46925.0
2016-02-04 15:00:00,32.7,32.85,32.62,32.76,163996.0,28.2644,28.394,28.1952,28.3162,163996.0
2016-02-04 15:30:00,32.76,32.91,32.7,32.89,205254.0,28.3162,28.4459,28.2644,28.4286,205254.0
2016-02-05 09:30:00,32.58,33.1,32.49,32.88,48938.0,28.1606,28.6101,28.0828,28.4199,48938.0
2016-02-05 10:00:00,32.9,33.19,32.77,32.77,33387.0,28.4372,28.6879,28.3249,28.3249,33387.0
2016-02-05 10:30:00,32.78,33.24,32.76,32.81,43523.0,28.3335,28.7311,28.3162,28.3594,43523.0
2016-02-05 11:00:00,32.77,32.81,32.58,32.75,28695.0,28.3249,28.3594,28.1606,28.3076,28695.0
2016-02-05 11:30:00,32.77,33.29,32.74,33.12,40637.0,28.3249,28.7743,28.2989,28.6274,40637.0
2016-02-05 12:00:00,33.09,33.29,33.02,33.28,28796.0,28.6014,28.7743,28.5409,28.7657,28796.0
2016-02-05 12:30:00,33.26,33.36,33.12,33.13,50138.0,28.7484,28.8348,28.6274,28.636,50138.0
2016-02-05 13:00:00,33.13,33.35,33.12,33.29,62270.0,28.636,28.8262,28.6274,28.7743,62270.0
2016-02-05 13:30:00,33.28,33.32,33.11,33.31,45819.0,28.7657,28.8002,28.6187,28.7916,45819.0
2016-02-05 14:00:00,33.3,33.36,33.2,33.31,65330.0,28.783,28.8348,28.6965,28.7916,65330.0
2016-02-05 14:30:00,33.3,33.42,33.3,33.4,57852.0,28.783,28.8867,28.783,28.8694,57852.0
2016-02-05 15:00:00,33.39,33.49,33.28,33.4,115320.0,28.8608,28.9472,28.7657,28.8694,115320.0
2016-02-05 15:30:00,33.4,33.44,33.33,33.42,243532.0,28.8694,28.904,28.8089,28.8867,243532.0
2016-02-08 09:30:00,32.82,33.07,32.43,32.53,55923.0,28.3681,28.5842,28.031,28.1174,55923.0
2016-02-08 10:00:00,32.54,32.67,32.19,32.46,59716.0,28.1261,28.2384,27.8235,28.0569,59716.0
2016-02-08 10:30:00,32.43,32.59,32.14,32.14,37884.0,28.031,28.1693,27.7803,27.7803,37884.0
2016-02-08 11:00:00,32.17,32.19,31.93,32.04,43592.0,27.8062,27.8235,27.5988,27.6939,43592.0
2016-02-08 11:30:00,32.02,32.08,31.87,32.01,26934.0,27.6766,27.7285,27.5469,27.6679,26934.0
2016-02-08 12:00:00,32.03,32.03,31.83,31.94,31657.0,27.6852,27.6852,27.5124,27.6074,31657.0
2016-02-08 12:30:00,31.96,32.01,31.85,31.85,18887.0,27.6247,27.6679,27.5297,27.5297,18887.0
2016-02-08 13:00:00,31.86,31.86,31.54,31.6,22926.0,27.5383,27.5383,27.2617,27.3136,22926.0
2016-02-08 13:30:00,31.59,31.65,31.19,31.2,23475.0,27.3049,27.3568,26.9592,26.9678,23475.0
2016-02-08 14:00:00,31.19,31.23,31.05,31.1,43149.0,26.9592,26.9938,26.8382,26.8814,43149.0
2016-02-08 14:30:00,31.11,31.27,31.03,31.21,66706.0,26.89,27.0283,26.8209,26.9765,66706.0
2016-02-08 15:00:00,31.21,31.63,31.2,31.63,91311.0,26.9765,27.3395,26.9678,27.3395,91311.0
2016-02-08 15:30:00,31.62,31.87,31.6,31.72,135449.0,27.3308,27.5469,27.3136,27.4173,135449.0
2016-02-09 09:30:00,31.24,31.47,30.84,31.18,40055.0,27.0024,27.2012,26.6567,26.9505,40055.0
2016-02-09 10:00:00,31.14,31.48,30.74,31.16,81711.0,26.916,27.2098,26.5702,26.9332,81711.0
2016-02-09 10:30:00,31.16,31.19,30.63,30.76,42919.0,26.9332,26.9592,26.4751,26.5875,42919.0
2016-02-09 11:00:00,30.79,31.39,30.79,31.27,35059.0,26.6134,27.132,26.6134,27.0283,35059.0
2016-02-09 11:30:00,31.27,31.36,30.91,30.91,35996.0,27.0283,27.1061,26.7172,26.7172,35996.0
2016-02-09 12:00:00,30.96,30.98,30.75,30.76,24514.0,26.7604,26.7777,26.5789,26.5875,24514.0
2016-02-09 12:30:00,30.77,30.87,30.67,30.75,19587.0,26.5961,26.6826,26.5097,26.5789,19587.0
2016-02-09 13:00:00,30.75,30.79,30.55,30.67,22307.0,26.5789,26.6134,26.406,26.5097,22307.0
2016-02-09 13:30:00,30.68,30.77,30.57,30.75,28088.0,26.5184,26.5961,26.4233,26.5789,28088.0
2016-02-09 14:00:00,30.73,31.01,30.73,30.86,35910.0,26.5616,26.8036,26.5616,26.6739,35910.0
2016-02-09 14:30:00,30.87,31.15,30.86,31.1,32754.0,26.6826,26.9246,26.6739,26.8814,32754.0
2016-02-09 15:00:00,31.11,31.36,31.0,31.04,62827.0,26.89,27.1061,26.795,26.8295,62827.0
2016-02-09 15:30:00,31.07,31.17,30.96,31.04,98691.0,26.8555,26.9419,26.7604,26.8295,98691.0
2016-02-10 09:30:00,31.08,31.23,30.41,30.81,52539.0,26.8641,26.9938,26.285,26.6307,52539.0
2016-02-10 10:00:00,30.83,31.33,30.43,31.2,44073.0,26.648,27.0802,26.3023,26.9678,44073.0
2016-02-10 10:30:00,31.24,31.56,30.9,31.2,47737.0,27.0024,27.279,26.7085,26.9678,47737.0
2016-02-10 11:00:00,31.19,31.5,31.19,31.48,80350.0,26.9592,27.2271,26.9592,27.2098,80350.0
2016-02-10 11:30:00,31.48,31.84,31.26,31.46,125998.0,27.2098,27.521,27.0197,27.1926,125998.0
2016-02-10 12:00:00,31.48,31.55,31.18,31.4,22567.0,27.2098,27.2703,26.9505,27.1407,22567.0
2016-02-10 12:30:00,31.44,31.64,31.42,31.6,20589.0,27.1753,27.3481,27.158,27.3136,20589.0
2016-02-10 13:00:00,31.62,31.63,31.46,31.51,27281.0,27.3308,27.3395,27.1926,27.2358,27281.0
2016-02-10 13:30:00,31.52,31.52,31.26,31.44,75298.0,27.2444,27.2444,27.0197,27.1753,75298.0
2016-02-10 14:00:00,31.45,31.52,31.38,31.43,42737.0,27.1839,27.2444,27.1234,27.1666,42737.0
2016-02-10 14:30:00,31.42,31.48,31.2,31.4,51565.0,27.158,27.2098,26.9678,27.1407,51565.0
2016-02-10 15:00:00,31.41,31.55,31.37,31.4,60379.0,27.1493,27.2703,27.1148,27.1407,60379.0
2016-02-10 15:30:00,31.4,31.43,31.14,31.3,192549.0,27.1407,27.1666,26.916,27.0543,192549.0
2016-02-11 09:30:00,30.46,30.77,29.86,30.74,60257.0,26.4931,26.7628,25.9713,26.7367,60257.0
2016-02-11 10:00:00,30.73,30.94,30.29,30.29,24650.0,26.728,26.9106,26.3453,26.3453,24650.0
2016-02-11 10:30:00,30.3,30.38,29.97,30.03,27870.0,26.354,26.4235,26.0669,26.1191,27870.0
2016-02-11 11:00:00,30.0,30.25,29.86,29.89,30710.0,26.093,26.3105,25.9713,25.9974,30710.0
2016-02-11 11:30:00,29.88,30.07,29.75,30.07,24747.0,25.9887,26.1539,25.8756,26.1539,24747.0
2016-02-11 12:00:00,30.06,30.19,30.01,30.05,15392.0,26.1452,26.2583,26.1017,26.1365,15392.0
2016-02-11 12:30:00,30.05,30.25,30.02,30.17,47581.0,26.1365,26.3105,26.1104,26.2409,47581.0
2016-02-11 13:00:00,30.16,30.22,30.07,30.1,24149.0,26.2322,26.2844,26.1539,26.18,24149.0
2016-02-11 13:30:00,30.06,30.17,29.89,29.93,23749.0,26.1452,26.2409,25.9974,26.0322,23749.0
2016-02-11 14:00:00,29.91,29.97,29.82,29.82,39039.0,26.0148,26.0669,25.9365,25.9365,39039.0
2016-02-11 14:30:00,29.81,30.69,29.78,30.58,52282.0,25.9278,26.6932,25.9017,26.5975,52282.0
2016-02-11 15:00:00,30.56,30.56,30.31,30.47,41970.0,26.5801,26.5801,26.3627,26.5018,41970.0
2016-02-11 15:30:00,30.46,30.59,30.33,30.33,112193.0,26.4931,26.6062,26.3801,26.3801,112193.0
2016-02-12 09:30:00,31.0,31.28,30.56,30.85,38423.0,26.9628,27.2063,26.5801,26.8323,38423.0
2016-02-12 10:00:00,30.8,31.48,30.68,31.32,48249.0,26.7889,27.3803,26.6845,27.2411,48249.0
2016-02-12 10:30:00,31.31,31.75,31.28,31.54,94807.0,27.2324,27.6151,27.2063,27.4325,94807.0
2016-02-12 11:00:00,31.55,32.41,31.55,32.41,50933.0,27.4412,28.1892,27.4412,28.1892,50933.0
2016-02-12 11:30:00,32.42,32.47,31.93,31.97,69135.0,28.1979,28.2414,27.7717,27.8065,69135.0
2016-02-12 12:00:00,31.98,32.17,31.93,32.03,37542.0,27.8152,27.9804,27.7717,27.8587,37542.0
2016-02-12 12:30:00,32.05,32.08,31.77,31.86,18185.0,27.8761,27.9022,27.6325,27.7108,18185.0
2016-02-12 13:00:00,31.86,31.95,31.5,31.59,36464.0,27.7108,27.7891,27.3977,27.476,36464.0
2016-02-12 13:30:00,31.58,31.72,31.46,31.47,46261.0,27.4673,27.589,27.3629,27.3716,46261.0
2016-02-12 14:00:00,31.49,31.84,31.47,31.81,48288.0,27.389,27.6934,27.3716,27.6673,48288.0
2016-02-12 14:30:00,31.8,32.02,31.67,31.98,48582.0,27.6586,27.85,27.5455,27.8152,48582.0
2016-02-12 15:00:00,31.96,32.09,31.92,32.07,60480.0,27.7978,27.9109,27.763,27.8935,60480.0
2016-02-12 15:30:00,32.06,32.06,31.91,32.01,121376.0,27.8848,27.8848,27.7543,27.8413,121376.0
2016-02-16 09:30:00,32.58,32.67,31.95,32.24,23812.0,28.337,28.4153,27.7891,28.0413,23812.0
2016-02-16 10:00:00,32.24,32.9,32.11,32.82,71815.0,28.0413,28.6154,27.9282,28.5458,71815.0
2016-02-16 10:30:00,32.85,33.05,32.68,32.75,50996.0,28.5719,28.7458,28.424,28.4849,50996.0
2016-02-16 11:00:00,32.77,33.13,32.67,33.1,63337.0,28.5023,28.8154,28.4153,28.7893,63337.0
2016-02-16 11:30:00,33.09,33.58,33.05,33.55,68382.0,28.7806,29.2068,28.7458,29.1807,68382.0
2016-02-16 12:00:00,33.53,33.57,33.17,33.22,44813.0,29.1633,29.1981,28.8502,28.8937,44813.0
2016-02-16 12:30:00,33.22,33.23,33.1,33.23,22534.0,28.8937,28.9024,28.7893,28.9024,22534.0
2016-02-16 13:00:00,33.22,33.34,33.2,33.27,28979.0,28.8937,28.9981,28.8763,28.9372,28979.0
2016-02-16 13:30:00,33.31,33.32,33.15,33.27,43101.0,28.972,28.9807,28.8328,28.9372,43101.0
2016-02-16 14:00:00,33.28,33.39,33.24,33.39,40860.0,28.9459,29.0416,28.9111,29.0416,40860.0
2016-02-16 14:30:00,33.39,33.53,33.37,33.52,49244.0,29.0416,29.1633,29.0242,29.1546,49244.0
2016-02-16 15:00:00,33.52,33.56,33.41,33.51,53886.0,29.1546,29.1894,29.0589,29.1459,53886.0
2016-02-16 15:30:00,33.52,33.54,33.43,33.48,181345.0,29.1546,29.172,29.0763,29.1198,181345.0
2016-02-17 09:30:00,34.01,34.64,33.8,34.23,55610.0,29.5808,30.1288,29.3982,29.7722,55610.0
2016-02-17 10:00:00,34.23,34.74,34.05,34.74,67553.0,29.7722,30.2157,29.6156,30.2157,67553.0
2016-02-17 10:30:00,34.76,34.89,34.59,34.8,46933.0,30.2331,30.3462,30.0853,30.2679,46933.0
2016-02-17 11:00:00,34.79,34.83,34.45,34.49,52419.0,30.2592,30.294,29.9635,29.9983,52419.0
2016-02-17 11:30:00,34.49,34.5,34.07,34.18,49638.0,29.9983,30.007,29.633,29.7287,49638.0
2016-02-17 12:00:00,34.18,34.28,33.98,34.19,61240.0,29.7287,29.8156,29.5547,29.7374,61240.0
2016-02-17 12:30:00,34.21,34.3,34.13,34.2,19938.0,29.7548,29.833,29.6852,29.7461,19938.0
2016-02-17 13:00:00,34.19,34.21,34.07,34.07,30641.0,29.7374,29.7548,29.633,29.633,30641.0
2016-02-17 13:30:00,34.05,34.05,33.8,34.0,49022.0,29.6156,29.6156,29.3982,29.5721,49022.0
2016-02-17 14:00:00,34.0,34.26,34.0,34.16,45544.0,29.5721,29.7982,29.5721,29.7113,45544.0
2016-02-17 14:30:00,34.14,34.25,34.04,34.08,42001.0,29.6939,29.7896,29.6069,29.6417,42001.0
2016-02-17 15:00:00,34.06,34.27,34.06,34.26,55093.0,29.6243,29.8069,29.6243,29.7982,55093.0
2016-02-17 15:30:00,34.25,34.3,34.11,34.25,121005.0,29.7896,29.833,29.6678,29.7896,121005.0
2016-02-18 09:30:00,34.42,34.55,33.82,34.54,49102.0,29.9374,30.0505,29.4156,30.0418,49102.0
2016-02-18 10:00:00,34.58,34.58,34.0,34.39,63561.0,30.0766,30.0766,29.5721,29.9113,63561.0
2016-02-18 10:30:00,34.39,34.63,34.32,34.53,63391.0,29.9113,30.1201,29.8504,30.0331,63391.0
2016-02-18 11:00:00,34.53,34.55,34.11,34.12,51029.0,30.0331,30.0505,29.6678,29.6765,51029.0
2016-02-18 11:30:00,34.16,34.47,34.15,34.45,43907.0,29.7113,29.9809,29.7026,29.9635,43907.0
2016-02-18 12:00:00,34.47,34.66,34.41,34.54,55087.0,29.9809,30.1462,29.9287,30.0418,55087.0
2016-02-18 12:30:00,34.54,34.62,34.26,34.29,94856.0,30.0418,30.1114,29.7982,29.8243,94856.0
2016-02-18 13:00:00,34.31,34.38,34.11,34.14,86466.0,29.8417,29.9026,29.6678,29.6939,86466.0
2016-02-18 13:30:00,34.14,34.18,34.05,34.13,60711.0,29.6939,29.7287,29.6156,29.6852,60711.0
2016-02-18 14:00:00,34.14,34.66,34.14,34.63,75308.0,29.6939,30.1462,29.6939,30.1201,75308.0
2016-02-18 14:30:00,34.64,34.76,34.59,34.75,28277.0,30.1288,30.2331,30.0853,30.2244,28277.0
2016-02-18 15:00:00,34.76,34.85,34.62,34.72,64015.0,30.2331,30.3114,30.1114,30.1983,64015.0
2016-02-18 15:30:00,34.73,34.73,34.52,34.65,81827.0,30.207,30.207,30.0244,30.1375,81827.0
2016-02-19 09:30:00,33.83,34.6,33.83,34.22,86979.0,29.4242,30.094,29.4242,29.7635,86979.0
2016-02-19 10:00:00,34.22,34.49,33.99,34.35,81167.0,29.7635,29.9983,29.5634,29.8765,81167.0
2016-02-19 10:30:00,34.36,34.56,34.24,34.48,131905.0,29.8852,30.0592,29.7809,29.9896,131905.0
2016-02-19 11:00:00,34.44,34.6,34.34,34.59,142149.0,29.9548,30.094,29.8678,30.0853,142149.0
2016-02-19 11:30:00,34.62,34.73,34.27,34.27,71243.0,30.1114,30.207,29.8069,29.8069,71243.0
2016-02-19 12:00:00,34.29,34.32,34.16,34.27,60644.0,29.8243,29.8504,29.7113,29.8069,60644.0
2016-02-19 12:30:00,34.28,34.39,34.17,34.24,100316.0,29.8156,29.9113,29.72,29.7809,100316.0
2016-02-19 13:00:00,34.24,34.29,33.98,34.13,58293.0,29.7809,29.8243,29.5547,29.6852,58293.0
2016-02-19 13:30:00,34.15,34.18,34.03,34.05,98626.0,29.7026,29.7287,29.5982,29.6156,98626.0
2016-02-19 14:00:00,34.04,34.14,33.96,34.01,257478.0,29.6069,29.6939,29.5373,29.5808,257478.0
2016-02-19 14:30:00,34.01,34.26,34.0,34.13,197558.0,29.5808,29.7982,29.5721,29.6852,197558.0
2016-02-19 15:00:00,34.15,34.29,34.12,34.25,100520.0,29.7026,29.8243,29.6765,29.7896,100520.0
2016-02-19 15:30:00,34.25,34.36,34.24,34.28,137863.0,29.7896,29.8852,29.7809,29.8156,137863.0
2016-02-22 09:30:00,35.17,35.98,35.05,35.34,57059.0,30.5897,31.2942,30.4854,30.7376,57059.0
2016-02-22 10:00:00,35.4,35.79,35.24,35.52,93700.0,30.7898,31.129,30.6506,30.8942,93700.0
2016-02-22 10:30:00,35.5,35.5,35.29,35.36,20518.0,30.8768,30.8768,30.6941,30.755,20518.0
2016-02-22 11:00:00,35.36,35.36,34.91,35.12,47779.0,30.755,30.755,30.3636,30.5462,47779.0
2016-02-22 11:30:00,35.14,35.15,35.0,35.12,69983.0,30.5636,30.5723,30.4419,30.5462,69983.0
2016-02-22 12:00:00,35.12,35.12,34.86,34.88,54130.0,30.5462,30.5462,30.3201,30.3375,54130.0
2016-02-22 12:30:00,34.9,34.93,34.84,34.85,50478.0,30.3549,30.381,30.3027,30.3114,50478.0
2016-02-22 13:00:00,34.85,34.92,34.82,34.86,30081.0,30.3114,30.3723,30.2853,30.3201,30081.0
2016-02-22 13:30:00,34.88,34.93,34.86,34.9,31175.0,30.3375,30.381,30.3201,30.3549,31175.0
2016-02-22 14:00:00,34.9,34.91,34.83,34.85,22263.0,30.3549,30.3636,30.294,30.3114,22263.0
2016-02-22 14:30:00,34.83,34.98,34.82,34.89,29339.0,30.294,30.4245,30.2853,30.3462,29339.0
2016-02-22 15:00:00,34.89,34.92,34.8,34.87,56277.0,30.3462,30.3723,30.2679,30.3288,56277.0
2016-02-22 15:30:00,34.87,35.01,34.79,34.95,99731.0,30.3288,30.4506,30.2592,30.3984,99731.0
2016-02-23 09:30:00,34.75,35.16,34.43,34.73,45243.0,30.2244,30.581,29.9461,30.207,45243.0
2016-02-23 10:00:00,34.7,34.83,34.41,34.55,27552.0,30.1809,30.294,29.9287,30.0505,27552.0
2016-02-23 10:30:00,34.56,34.8,34.31,34.4,95683.0,30.0592,30.2679,29.8417,29.92,95683.0
2016-02-23 11:00:00,34.4,34.43,33.9,33.98,81246.0,29.92,29.9461,29.4851,29.5547,81246.0
2016-02-23 11:30:00,33.96,34.3,33.9,34.2,111242.0,29.5373,29.833,29.4851,29.7461,111242.0
2016-02-23 12:00:00,34.19,34.19,33.96,34.18,20970.0,29.7374,29.7374,29.5373,29.7287,20970.0
2016-02-23 12:30:00,34.19,34.28,34.14,34.19,27674.0,29.7374,29.8156,29.6939,29.7374,27674.0
2016-02-23 13:00:00,34.2,34.26,34.01,34.17,18861.0,29.7461,29.7982,29.5808,29.72,18861.0
2016-02-23 13:30:00,34.19,34.22,33.94,34.0,52874.0,29.7374,29.7635,29.5199,29.5721,52874.0
2016-02-23 14:00:00,34.01,34.13,33.86,33.97,99449.0,29.5808,29.6852,29.4503,29.546,99449.0
2016-02-23 14:30:00,33.94,34.01,33.87,33.87,36478.0,29.5199,29.5808,29.459,29.459,36478.0
2016-02-23 15:00:00,33.86,33.86,33.63,33.78,62955.0,29.4503,29.4503,29.2503,29.3808,62955.0
2016-02-23 15:30:00,33.78,33.89,33.7,33.72,110066.0,29.3808,29.4764,29.3112,29.3286,110066.0
2016-02-24 09:30:00,33.13,33.27,32.56,32.68,76896.0,28.8154,28.9372,28.3196,28.424,76896.0
2016-02-24 10:00:00,32.63,32.96,32.53,32.9,85091.0,28.3805,28.6676,28.2935,28.6154,85091.0
2016-02-24 10:30:00,32.91,33.19,32.8,33.05,77381.0,28.6241,28.8676,28.5284,28.7458,77381.0
2016-02-24 11:00:00,33.07,33.07,32.77,32.85,66659.0,28.7632,28.7632,28.5023,28.5719,66659.0
2016-02-24 11:30:00,32.85,33.21,32.85,33.2,45441.0,28.5719,28.885,28.5719,28.8763,45441.0
2016-02-24 12:00:00,33.22,33.47,33.21,33.42,29441.0,28.8937,29.1111,28.885,29.0676,29441.0
2016-02-24 12:30:00,33.42,33.63,33.25,33.52,48359.0,29.0676,29.2503,28.9198,29.1546,48359.0
2016-02-24 13:00:00,33.51,33.67,33.39,33.42,43543.0,29.1459,29.2851,29.0416,29.0676,43543.0
2016-02-24 13:30:00,33.42,33.51,33.0,33.03,97127.0,29.0676,29.1459,28.7023,28.7284,97127.0
2016-02-24 14:00:00,33.03,33.43,32.95,33.36,73722.0,28.7284,29.0763,28.6589,29.0155,73722.0
2016-02-24 14:30:00,33.37,33.66,33.35,33.64,65513.0,29.0242,29.2764,29.0068,29.259,65513.0
2016-02-24 15:00:00,33.65,33.77,33.62,33.67,49036.0,29.2677,29.3721,29.2416,29.2851,49036.0
2016-02-24 15:30:00,33.67,33.82,33.66,33.76,143378.0,29.2851,29.4156,29.2764,29.3634,143378.0
2016-02-25 09:30:00,33.96,34.32,33.36,33.49,58916.0,29.5373,29.8504,29.0155,29.1285,58916.0
2016-02-25 10:00:00,33.47,33.47,33.06,33.22,85771.0,29.1111,29.1111,28.7545,28.8937,85771.0
2016-02-25 10:30:00,33.22,33.41,33.02,33.03,33532.0,28.8937,29.0589,28.7197,28.7284,33532.0
2016-02-25 11:00:00,33.04,33.15,32.78,32.87,69279.0,28.7371,28.8328,28.511,28.5893,69279.0
2016-02-25 11:30:00,32.86,33.06,32.84,33.06,45080.0,28.5806,28.7545,28.5632,28.7545,45080.0
2016-02-25 12:00:00,33.04,33.04,32.74,32.74,29681.0,28.7371,28.7371,28.4762,28.4762,29681.0
2016-02-25 12:30:00,32.74,32.96,32.72,32.96,38333.0,28.4762,28.6676,28.4588,28.6676,38333.0
2016-02-25 13:00:00,32.96,33.24,32.92,33.2,86220.0,28.6676,28.9111,28.6328,28.8763,86220.0
2016-02-25 13:30:00,33.19,33.39,33.09,33.39,52266.0,28.8676,29.0416,28.7806,29.0416,52266.0
2016-02-25 14:00:00,33.38,33.55,33.31,33.55,40125.0,29.0329,29.1807,28.972,29.1807,40125.0
2016-02-25 14:30:00,33.55,33.62,33.49,33.61,46943.0,29.1807,29.2416,29.1285,29.2329,46943.0
2016-02-25 15:00:00,33.6,33.7,33.58,33.62,51643.0,29.2242,29.3112,29.2068,29.2416,51643.0
2016-02-25 15:30:00,33.62,33.72,33.52,33.7,136418.0,29.2416,29.3286,29.1546,29.3112,136418.0
2016-02-26 09:30:00,34.17,34.17,33.84,33.99,36478.0,29.72,29.72,29.4329,29.5634,36478.0
2016-02-26 10:00:00,33.95,33.97,33.44,33.46,61551.0,29.5286,29.546,29.085,29.1024,61551.0
2016-02-26 10:30:00,33.49,33.74,33.49,33.74,65194.0,29.1285,29.346,29.1285,29.346,65194.0
2016-02-26 11:00:00,33.72,33.86,33.49,33.51,205389.0,29.3286,29.4503,29.1285,29.1459,205389.0
2016-02-26 11:30:00,33.49,33.73,33.38,33.66,115417.0,29.1285,29.3373,29.0329,29.2764,115417.0
2016-02-26 12:00:00,33.67,33.74,33.52,33.61,55895.0,29.2851,29.346,29.1546,29.2329,55895.0
2016-02-26 12:30:00,33.63,33.68,33.55,33.6,74649.0,29.2503,29.2938,29.1807,29.2242,74649.0
2016-02-26 13:00:00,33.61,33.65,33.51,33.57,48841.0,29.2329,29.2677,29.1459,29.1981,48841.0
2016-02-26 13:30:00,33.58,33.64,33.25,33.26,64884.0,29.2068,29.259,28.9198,28.9285,64884.0
2016-02-26 14:00:00,33.25,33.3,33.15,33.2,90581.0,28.9198,28.9633,28.8328,28.8763,90581.0
2016-02-26 14:30:00,33.2,33.28,33.06,33.22,102860.0,28.8763,28.9459,28.7545,28.8937,102860.0
2016-02-26 15:00:00,33.22,33.64,33.21,33.59,101213.0,28.8937,29.259,28.885,29.2155,101213.0
2016-02-26 15:30:00,33.61,33.81,33.58,33.74,178513.0,29.2329,29.4069,29.2068,29.346,178513.0
2016-02-29 09:30:00,33.81,34.1,33.72,33.77,20651.0,29.4069,29.6591,29.3286,29.3721,20651.0
2016-02-29 10:00:00,33.76,34.12,33.68,33.76,63285.0,29.3634,29.6765,29.2938,29.3634,63285.0
2016-02-29 10:30:00,33.77,34.13,33.69,33.97,30303.0,29.3721,29.6852,29.3025,29.546,30303.0
2016-02-29 11:00:00,34.02,34.09,33.96,33.96,34120.0,29.5895,29.6504,29.5373,29.5373,34120.0
2016-02-29 11:30:00,33.94,34.25,33.9,33.95,108873.0,29.5199,29.7896,29.4851,29.5286,108873.0
2016-02-29 12:00:00,33.94,34.26,33.78,34.26,165148.0,29.5199,29.7982,29.3808,29.7982,165148.0
2016-02-29 12:30:00,34.24,34.48,34.2,34.45,80322.0,29.7809,29.9896,29.7461,29.9635,80322.0
2016-02-29 13:00:00,34.47,34.55,34.42,34.53,28538.0,29.9809,30.0505,29.9374,30.0331,28538.0
2016-02-29 13:30:00,34.53,34.64,34.53,34.61,45980.0,30.0331,30.1288,30.0331,30.1027,45980.0
2016-02-29 14:00:00,34.61,34.67,34.49,34.51,123747.0,30.1027,30.1549,29.9983,30.0157,123747.0
2016-02-29 14:30:00,34.52,34.55,34.29,34.31,65092.0,30.0244,30.0505,29.8243,29.8417,65092.0
2016-02-29 15:00:00,34.3,34.44,34.29,34.44,81546.0,29.833,29.9548,29.8243,29.9548,81546.0
2016-02-29 15:30:00,34.43,34.63,34.43,34.5,186547.0,29.9461,30.1201,29.9461,30.007,186547.0
2016-03-01 09:30:00,34.75,34.96,33.86,33.89,118999.0,30.2244,30.4071,29.4503,29.4764,118999.0
2016-03-01 10:00:00,33.91,34.42,33.91,34.4,75379.0,29.4938,29.9374,29.4938,29.92,75379.0
2016-03-01 10:30:00,34.4,34.78,34.38,34.62,53721.0,29.92,30.2505,29.9026,30.1114,53721.0
2016-03-01 11:00:00,34.59,35.01,34.56,35.01,104315.0,30.0853,30.4506,30.0592,30.4506,104315.0
2016-03-01 11:30:00,35.0,35.18,34.92,35.18,45146.0,30.4419,30.5984,30.3723,30.5984,45146.0
2016-03-01 12:00:00,35.18,35.55,35.16,35.55,80534.0,30.5984,30.9202,30.581,30.9202,80534.0
2016-03-01 12:30:00,35.55,35.57,35.46,35.54,31758.0,30.9202,30.9376,30.842,30.9116,31758.0
2016-03-01 13:00:00,35.52,35.72,35.44,35.55,23007.0,30.8942,31.0681,30.8246,30.9202,23007.0
2016-03-01 13:30:00,35.58,35.65,35.48,35.62,66972.0,30.9463,31.0072,30.8594,30.9811,66972.0
2016-03-01 14:00:00,35.6,35.64,35.29,35.31,73348.0,30.9637,30.9985,30.6941,30.7115,73348.0
2016-03-01 14:30:00,35.31,35.49,35.3,35.47,35735.0,30.7115,30.8681,30.7028,30.8507,35735.0
2016-03-01 15:00:00,35.48,35.63,35.35,35.39,53349.0,30.8594,30.9898,30.7463,30.7811,53349.0
2016-03-01 15:30:00,35.38,35.42,35.08,35.22,160382.0,30.7724,30.8072,30.5115,30.6332,160382.0
2016-03-02 09:30:00,35.13,35.53,34.91,34.95,23213.0,30.5549,30.9029,30.3636,30.3984,23213.0
2016-03-02 10:00:00,34.98,34.98,34.54,34.54,41882.0,30.4245,30.4245,30.0418,30.0418,41882.0
2016-03-02 10:30:00,34.49,35.35,34.48,35.29,47676.0,29.9983,30.7463,29.9896,30.6941,47676.0
2016-03-02 11:00:00,35.28,35.59,35.19,35.57,41367.0,30.6854,30.955,30.6071,30.9376,41367.0
2016-03-02 11:30:00,35.57,35.59,35.31,35.37,34521.0,30.9376,30.955,30.7115,30.7637,34521.0
2016-03-02 12:00:00,35.36,35.46,35.27,35.27,33984.0,30.755,30.842,30.6767,30.6767,33984.0
2016-03-02 12:30:00,35.27,35.56,35.24,35.51,19838.0,30.6767,30.9289,30.6506,30.8855,19838.0
2016-03-02 13:00:00,35.56,35.64,35.42,35.61,34572.0,30.9289,30.9985,30.8072,30.9724,34572.0
2016-03-02 13:30:00,35.59,35.61,35.27,35.27,54844.0,30.955,30.9724,30.6767,30.6767,54844.0
2016-03-02 14:00:00,35.27,35.36,35.21,35.27,39847.0,30.6767,30.755,30.6245,30.6767,39847.0
2016-03-02 14:30:00,35.27,35.4,35.21,35.21,40278.0,30.6767,30.7898,30.6245,30.6245,40278.0
2016-03-02 15:00:00,35.21,35.3,35.17,35.2,51841.0,30.6245,30.7028,30.5897,30.6158,51841.0
2016-03-02 15:30:00,35.22,35.39,35.21,35.35,138713.0,30.6332,30.7811,30.6245,30.7463,138713.0
2016-03-03 09:30:00,35.24,36.11,34.84,35.79,30513.0,30.6506,31.4073,30.3027,31.129,30513.0
2016-03-03 10:00:00,35.85,36.23,35.79,36.19,47850.0,31.1812,31.5117,31.129,31.4769,47850.0
2016-03-03 10:30:00,36.19,36.26,36.15,36.21,43576.0,31.4769,31.5378,31.4421,31.4943,43576.0
2016-03-03 11:00:00,36.19,36.43,36.13,36.25,94545.0,31.4769,31.6856,31.4247,31.5291,94545.0
2016-03-03 11:30:00,36.25,36.3,36.1,36.16,47122.0,31.5291,31.5726,31.3986,31.4508,47122.0
2016-03-03 12:00:00,36.15,36.28,36.01,36.25,24528.0,31.4421,31.5552,31.3203,31.5291,24528.0
2016-03-03 12:30:00,36.3,36.44,36.26,36.36,49649.0,31.5726,31.6943,31.5378,31.6248,49649.0
2016-03-03 13:00:00,36.34,36.44,36.3,36.31,11377.0,31.6074,31.6943,31.5726,31.5813,11377.0
2016-03-03 13:30:00,36.34,36.47,36.28,36.33,15093.0,31.6074,31.7204,31.5552,31.5987,15093.0
2016-03-03 14:00:00,36.35,36.41,36.27,36.35,13706.0,31.6161,31.6682,31.5465,31.6161,13706.0
2016-03-03 14:30:00,36.34,36.56,36.34,36.53,33027.0,31.6074,31.7987,31.6074,31.7726,33027.0
2016-03-03 15:00:00,36.53,36.6,36.32,36.46,42355.0,31.7726,31.8335,31.59,31.7117,42355.0
2016-03-03 15:30:00,36.46,36.57,36.43,36.53,90613.0,31.7117,31.8074,31.6856,31.7726,90613.0
2016-03-04 09:30:00,36.64,36.92,36.07,36.39,79545.0,31.8683,32.1118,31.3725,31.6509,79545.0
2016-03-04 10:00:00,36.41,36.93,36.28,36.88,62035.0,31.6682,32.1205,31.5552,32.077,62035.0
2016-03-04 10:30:00,36.86,37.0,36.79,36.89,23585.0,32.0596,32.1814,31.9988,32.0857,23585.0
2016-03-04 11:00:00,36.93,37.08,36.9,37.04,21244.0,32.1205,32.251,32.0944,32.2162,21244.0
2016-03-04 11:30:00,37.06,37.14,37.0,37.03,15512.0,32.2336,32.3032,32.1814,32.2075,15512.0
2016-03-04 12:00:00,37.05,37.15,36.94,36.95,24423.0,32.2249,32.3119,32.1292,32.1379,24423.0
2016-03-04 12:30:00,36.95,37.33,36.94,37.33,35718.0,32.1379,32.4684,32.1292,32.4684,35718.0
2016-03-04 13:00:00,37.35,37.47,37.12,37.41,40528.0,32.4858,32.5902,32.2858,32.538,40528.0
2016-03-04 13:30:00,37.41,37.63,37.37,37.47,53785.0,32.538,32.7294,32.5032,32.5902,53785.0
2016-03-04 14:00:00,37.48,37.48,37.01,37.07,54051.0,32.5989,32.5989,32.1901,32.2423,54051.0
2016-03-04 14:30:00,37.05,37.21,36.81,36.93,54464.0,32.2249,32.3641,32.0162,32.1205,54464.0
2016-03-04 15:00:00,36.95,37.25,36.89,37.22,76145.0,32.1379,32.3989,32.0857,32.3728,76145.0
2016-03-04 15:30:00,37.23,37.26,37.06,37.24,231871.0,32.3815,32.4076,32.2336,32.3902,231871.0
2016-03-07 09:30:00,37.27,38.13,37.14,37.67,52340.0,32.4162,33.1643,32.3032,32.7642,52340.0
2016-03-07 10:00:00,37.63,37.95,37.55,37.71,44099.0,32.7294,33.0077,32.6598,32.7989,44099.0
2016-03-07 10:30:00,37.72,38.19,37.72,37.99,45829.0,32.8076,33.2164,32.8076,33.0425,45829.0
2016-03-07 11:00:00,38.02,38.22,37.92,37.95,165281.0,33.0686,33.2425,32.9816,33.0077,165281.0
2016-03-07 11:30:00,37.98,37.99,37.58,37.59,69675.0,33.0338,33.0425,32.6859,32.6946,69675.0
2016-03-07 12:00:00,37.61,37.79,37.59,37.74,43487.0,32.712,32.8685,32.6946,32.825,43487.0
2016-03-07 12:30:00,37.72,37.86,37.68,37.77,42686.0,32.8076,32.9294,32.7729,32.8511,42686.0
2016-03-07 13:00:00,37.78,37.8,37.67,37.75,28143.0,32.8598,32.8772,32.7642,32.8337,28143.0
2016-03-07 13:30:00,37.74,37.82,37.63,37.79,57050.0,32.825,32.8946,32.7294,32.8685,57050.0
2016-03-07 14:00:00,37.79,37.83,37.62,37.7,60396.0,32.8685,32.9033,32.7207,32.7902,60396.0
2016-03-07 14:30:00,37.7,37.78,37.64,37.74,141168.0,32.7902,32.8598,32.7381,32.825,141168.0
2016-03-07 15:00:00,37.73,38.08,37.71,37.99,39806.0,32.8163,33.1208,32.7989,33.0425,39806.0
2016-03-07 15:30:00,38.0,38.18,37.95,38.17,103311.0,33.0512,33.2077,33.0077,33.199,103311.0
2016-03-08 09:30:00,37.6,37.8,37.03,37.12,37534.0,32.7033,32.8772,32.2075,32.2858,37534.0
2016-03-08 10:00:00,37.1,37.23,36.9,36.93,33614.0,32.2684,32.3815,32.0944,32.1205,33614.0
2016-03-08 10:30:00,36.93,36.96,36.45,36.45,20977.0,32.1205,32.1466,31.703,31.703,20977.0
2016-03-08 11:00:00,36.49,36.86,36.47,36.73,30299.0,31.7378,32.0596,31.7204,31.9466,30299.0
2016-03-08 11:30:00,36.72,36.86,36.51,36.86,33082.0,31.9379,32.0596,31.7552,32.0596,33082.0
2016-03-08 12:00:00,36.85,37.36,36.78,37.29,73801.0,32.0509,32.4945,31.9901,32.4336,73801.0
2016-03-08 12:30:00,37.3,37.47,37.25,37.41,52118.0,32.4423,32.5902,32.3989,32.538,52118.0
2016-03-08 13:00:00,37.39,37.39,37.07,37.32,38658.0,32.5206,32.5206,32.2423,32.4597,38658.0
2016-03-08 13:30:00,37.31,37.45,37.25,37.28,20760.0,32.451,32.5728,32.3989,32.4249,20760.0
2016-03-08 14:00:00,37.27,37.34,37.2,37.21,25228.0,32.4162,32.4771,32.3554,32.3641,25228.0
2016-03-08 14:30:00,37.21,37.21,37.05,37.14,30793.0,32.3641,32.3641,32.2249,32.3032,30793.0
2016-03-08 15:00:00,37.15,37.22,36.95,36.96,36495.0,32.3119,32.3728,32.1379,32.1466,36495.0
2016-03-08 15:30:00,36.95,36.98,36.85,36.9,76779.0,32.1379,32.164,32.0509,32.0944,76779.0
2016-03-09 09:30:00,37.19,37.31,36.58,36.86,25112.0,32.3467,32.451,31.8161,32.0596,25112.0
2016-03-09 10:00:00,36.81,36.91,36.46,36.76,34023.0,32.0162,32.1031,31.7117,31.9727,34023.0
2016-03-09 10:30:00,36.82,37.06,36.54,36.69,26974.0,32.0249,32.2336,31.7813,31.9118,26974.0
2016-03-09 11:00:00,36.72,36.92,36.72,36.9,20204.0,31.9379,32.1118,31.9379,32.0944,20204.0
2016-03-09 11:30:00,36.87,37.0,36.72,36.96,22805.0,32.0683,32.1814,31.9379,32.1466,22805.0
2016-03-09 12:00:00,36.94,36.94,36.83,36.87,10025.0,32.1292,32.1292,32.0336,32.0683,10025.0
2016-03-09 12:30:00,36.88,36.94,36.72,36.72,9794.0,32.077,32.1292,31.9379,31.9379,9794.0
2016-03-09 13:00:00,36.72,36.78,36.55,36.57,15190.0,31.9379,31.9901,31.79,31.8074,15190.0
2016-03-09 13:30:00,36.6,36.85,36.6,36.83,9918.0,31.8335,32.0509,31.8335,32.0336,9918.0
2016-03-09 14:00:00,36.82,36.86,36.67,36.72,15924.0,32.0249,32.0596,31.8944,31.9379,15924.0
2016-03-09 14:30:00,36.73,36.75,36.66,36.71,15494.0,31.9466,31.964,31.8857,31.9292,15494.0
2016-03-09 15:00:00,36.72,36.76,36.62,36.68,26839.0,31.9379,31.9727,31.8509,31.9031,26839.0
2016-03-09 15:30:00,36.68,36.78,36.66,36.76,68419.0,31.9031,31.9901,31.8857,31.9727,68419.0
2016-03-10 09:30:00,36.77,36.89,36.47,36.81,32401.0,31.9814,32.0857,31.7204,32.0162,32401.0
2016-03-10 10:00:00,36.76,36.77,36.51,36.57,11865.0,31.9727,31.9814,31.7552,31.8074,11865.0
2016-03-10 10:30:00,36.59,36.6,36.22,36.37,19395.0,31.8248,31.8335,31.503,31.6335,19395.0
2016-03-10 11:00:00,36.32,36.4,35.98,36.11,35224.0,31.59,31.6596,31.2942,31.4073,35224.0
2016-03-10 11:30:00,36.1,36.36,36.06,36.31,25555.0,31.3986,31.6248,31.3638,31.5813,25555.0
2016-03-10 12:00:00,36.34,36.42,36.21,36.23,31445.0,31.6074,31.6769,31.4943,31.5117,31445.0
2016-03-10 12:30:00,36.21,36.21,35.92,36.08,19262.0,31.4943,31.4943,31.2421,31.3812,19262.0
2016-03-10 13:00:00,36.09,36.39,36.0,36.39,16243.0,31.3899,31.6509,31.3116,31.6509,16243.0
2016-03-10 13:30:00,36.36,36.5,36.29,36.33,11712.0,31.6248,31.7465,31.5639,31.5987,11712.0
2016-03-10 14:00:00,36.34,36.38,36.09,36.33,14500.0,31.6074,31.6422,31.3899,31.5987,14500.0
2016-03-10 14:30:00,36.34,36.54,36.24,36.48,29976.0,31.6074,31.7813,31.5204,31.7291,29976.0
2016-03-10 15:00:00,36.49,36.64,36.41,36.6,19709.0,31.7378,31.8683,31.6682,31.8335,19709.0
2016-03-10 15:30:00,36.59,36.63,36.46,36.6,68963.0,31.8248,31.8596,31.7117,31.8335,68963.0
2016-03-11 09:30:00,37.0,37.48,36.88,37.14,28986.0,32.1814,32.5989,32.077,32.3032,28986.0
2016-03-11 10:00:00,37.18,37.3,36.83,36.9,200120.0,32.338,32.4423,32.0336,32.0944,200120.0
2016-03-11 10:30:00,36.93,37.29,36.93,37.29,90712.0,32.1205,32.4336,32.1205,32.4336,90712.0
2016-03-11 11:00:00,37.28,37.45,37.24,37.3,50550.0,32.4249,32.5728,32.3902,32.4423,50550.0
2016-03-11 11:30:00,37.27,37.41,37.22,37.22,97617.0,32.4162,32.538,32.3728,32.3728,97617.0
2016-03-11 12:00:00,37.17,37.34,37.17,37.34,21630.0,32.3293,32.4771,32.3293,32.4771,21630.0
2016-03-11 12:30:00,37.33,37.35,37.07,37.09,25334.0,32.4684,32.4858,32.2423,32.2597,25334.0
2016-03-11 13:00:00,37.07,37.08,37.01,37.05,22111.0,32.2423,32.251,32.1901,32.2249,22111.0
2016-03-11 13:30:00,37.06,37.09,36.9,36.98,20163.0,32.2336,32.2597,32.0944,32.164,20163.0
2016-03-11 14:00:00,36.99,37.21,36.99,37.11,29216.0,32.1727,32.3641,32.1727,32.2771,29216.0
2016-03-11 14:30:00,37.1,37.12,37.04,37.05,21871.0,32.2684,32.2858,32.2162,32.2249,21871.0
2016-03-11 15:00:00,37.05,37.21,37.01,37.16,30734.0,32.2249,32.3641,32.1901,32.3206,30734.0
2016-03-11 15:30:00,37.15,37.22,37.06,37.14,121538.0,32.3119,32.3728,32.2336,32.3032,121538.0
2016-03-14 09:30:00,36.89,37.06,36.47,36.7,36623.0,32.0857,32.2336,31.7204,31.9205,36623.0
2016-03-14 10:00:00,36.65,37.18,36.56,37.01,39373.0,31.877,32.338,31.7987,32.1901,39373.0
2016-03-14 10:30:00,36.99,37.06,36.67,36.67,20307.0,32.1727,32.2336,31.8944,31.8944,20307.0
2016-03-14 11:00:00,36.65,36.75,36.5,36.53,41203.0,31.877,31.964,31.7465,31.7726,41203.0
2016-03-14 11:30:00,36.51,36.53,36.35,36.44,22778.0,31.7552,31.7726,31.6161,31.6943,22778.0
2016-03-14 12:00:00,36.4,36.66,36.34,36.66,24429.0,31.6596,31.8857,31.6074,31.8857,24429.0
2016-03-14 12:30:00,36.67,36.71,36.58,36.71,14026.0,31.8944,31.9292,31.8161,31.9292,14026.0
2016-03-14 13:00:00,36.71,36.99,36.7,36.96,26835.0,31.9292,32.1727,31.9205,32.1466,26835.0
2016-03-14 13:30:00,36.95,37.3,36.93,37.08,108563.0,32.1379,32.4423,32.1205,32.251,108563.0
2016-03-14 14:00:00,37.12,37.16,37.0,37.13,35619.0,32.2858,32.3206,32.1814,32.2945,35619.0
2016-03-14 14:30:00,37.12,37.26,37.12,37.26,17542.0,32.2858,32.4076,32.2858,32.4076,17542.0
2016-03-14 15:00:00,37.24,37.31,37.2,37.31,33613.0,32.3902,32.451,32.3554,32.451,33613.0
2016-03-14 15:30:00,37.3,37.32,37.13,37.14,93702.0,32.4423,32.4597,32.2945,32.3032,93702.0
2016-03-15 09:30:00,36.72,36.82,36.46,36.79,45924.0,31.9379,32.0249,31.7117,31.9988,45924.0
2016-03-15 10:00:00,36.79,37.07,36.68,37.05,40962.0,31.9988,32.2423,31.9031,32.2249,40962.0
2016-03-15 10:30:00,37.03,37.2,36.94,36.97,58468.0,32.2075,32.3554,32.1292,32.1553,58468.0
2016-03-15 11:00:00,36.96,37.04,36.83,37.01,37731.0,32.1466,32.2162,32.0336,32.1901,37731.0
2016-03-15 11:30:00,37.02,37.02,36.87,36.88,33425.0,32.1988,32.1988,32.0683,32.077,33425.0
2016-03-15 12:00:00,36.89,37.01,36.73,36.81,61296.0,32.0857,32.1901,31.9466,32.0162,61296.0
2016-03-15 12:30:00,36.78,36.95,36.73,36.9,36571.0,31.9901,32.1379,31.9466,32.0944,36571.0
2016-03-15 13:00:00,36.94,37.18,36.94,37.06,43012.0,32.1292,32.338,32.1292,32.2336,43012.0
2016-03-15 13:30:00,37.08,37.17,37.03,37.17,24226.0,32.251,32.3293,32.2075,32.3293,24226.0
2016-03-15 14:00:00,37.19,37.34,37.09,37.31,49685.0,32.3467,32.4771,32.2597,32.451,49685.0
2016-03-15 14:30:00,37.32,37.35,37.22,37.33,99294.0,32.4597,32.4858,32.3728,32.4684,99294.0
2016-03-15 15:00:00,37.35,37.57,37.33,37.54,45685.0,32.4858,32.6772,32.4684,32.6511,45685.0
2016-03-15 15:30:00,37.54,37.61,37.44,37.57,105694.0,32.6511,32.712,32.5641,32.6772,105694.0
2016-03-16 09:30:00,37.45,37.85,37.29,37.4,48050.0,32.5728,32.9207,32.4336,32.5293,48050.0
2016-03-16 10:00:00,37.43,37.85,37.42,37.62,20937.0,32.5554,32.9207,32.5467,32.7207,20937.0
2016-03-16 10:30:00,37.6,38.24,37.5,38.09,73474.0,32.7033,33.2599,32.6163,33.1295,73474.0
2016-03-16 11:00:00,38.12,38.13,37.87,37.88,35804.0,33.1556,33.1643,32.9381,32.9468,35804.0
2016-03-16 11:30:00,37.87,37.99,37.67,37.73,25341.0,32.9381,33.0425,32.7642,32.8163,25341.0
2016-03-16 12:00:00,37.75,37.89,37.72,37.86,16442.0,32.8337,32.9555,32.8076,32.9294,16442.0
2016-03-16 12:30:00,37.86,38.07,37.85,38.07,42032.0,32.9294,33.1121,32.9207,33.1121,42032.0
2016-03-16 13:00:00,38.06,38.31,37.95,38.28,64672.0,33.1034,33.3208,33.0077,33.2947,64672.0
2016-03-16 13:30:00,38.26,38.27,37.97,38.25,29900.0,33.2773,33.286,33.0251,33.2686,29900.0
2016-03-16 14:00:00,38.24,38.57,38.2,38.54,35244.0,33.2599,33.5469,33.2251,33.5209,35244.0
2016-03-16 14:30:00,38.57,38.93,38.51,38.51,109152.0,33.5469,33.8601,33.4948,33.4948,109152.0
2016-03-16 15:00:00,38.5,38.91,38.46,38.88,128905.0,33.4861,33.8427,33.4513,33.8166,128905.0
2016-03-16 15:30:00,38.86,38.87,38.57,38.68,249976.0,33.7992,33.8079,33.5469,33.6426,249976.0
2016-03-17 09:30:00,39.01,39.23,38.71,39.13,44233.0,33.9296,34.121,33.6687,34.034,44233.0
2016-03-17 10:00:00,39.14,39.22,38.65,39.04,193302.0,34.0427,34.1123,33.6165,33.9557,193302.0
2016-03-17 10:30:00,39.07,39.13,38.9,38.99,50078.0,33.9818,34.034,33.834,33.9123,50078.0
2016-03-17 11:00:00,38.99,39.41,38.99,39.25,57396.0,33.9123,34.2776,33.9123,34.1384,57396.0
2016-03-17 11:30:00,39.21,39.3,39.12,39.12,59995.0,34.1036,34.1819,34.0253,34.0253,59995.0
2016-03-17 12:00:00,39.09,39.41,39.09,39.4,31778.0,33.9992,34.2776,33.9992,34.2689,31778.0
2016-03-17 12:30:00,39.42,39.46,39.2,39.28,28972.0,34.2863,34.321,34.0949,34.1645,28972.0
2016-03-17 13:00:00,39.28,39.36,39.21,39.31,21478.0,34.1645,34.2341,34.1036,34.1906,21478.0
2016-03-17 13:30:00,39.3,39.36,39.23,39.33,22322.0,34.1819,34.2341,34.121,34.208,22322.0
2016-03-17 14:00:00,39.32,39.49,39.24,39.48,34408.0,34.1993,34.3471,34.1297,34.3384,34408.0
2016-03-17 14:30:00,39.48,39.49,39.24,39.25,21256.0,34.3384,34.3471,34.1297,34.1384,21256.0
2016-03-17 15:00:00,39.25,39.49,39.25,39.49,39032.0,34.1384,34.3471,34.1384,34.3471,39032.0
2016-03-17 15:30:00,39.48,39.48,39.27,39.35,72087.0,34.3384,34.3384,34.1558,34.2254,72087.0
2016-03-18 09:30:00,39.33,40.29,39.33,40.26,156904.0,34.208,35.0429,34.208,35.0169,156904.0
2016-03-18 10:00:00,40.26,40.45,39.95,40.0,86558.0,35.0169,35.1821,34.7472,34.7907,86558.0
2016-03-18 10:30:00,40.0,40.13,39.76,39.83,33393.0,34.7907,34.9038,34.582,34.6429,33393.0
2016-03-18 11:00:00,39.81,40.26,39.78,40.23,46244.0,34.6255,35.0169,34.5994,34.9908,46244.0
2016-03-18 11:30:00,40.23,40.23,39.96,40.11,26640.0,34.9908,34.9908,34.7559,34.8864,26640.0
2016-03-18 12:00:00,40.08,40.11,39.96,40.05,22103.0,34.8603,34.8864,34.7559,34.8342,22103.0
2016-03-18 12:30:00,40.03,40.34,39.98,40.33,38268.0,34.8168,35.0864,34.7733,35.0777,38268.0
2016-03-18 13:00:00,40.33,40.43,40.21,40.29,36277.0,35.0777,35.1647,34.9734,35.0429,36277.0
2016-03-18 13:30:00,40.3,40.55,40.12,40.55,38551.0,35.0516,35.2691,34.8951,35.2691,38551.0
2016-03-18 14:00:00,40.54,40.59,40.48,40.53,58197.0,35.2604,35.3039,35.2082,35.2517,58197.0
2016-03-18 14:30:00,40.49,40.51,40.36,40.4,39922.0,35.2169,35.2343,35.1038,35.1386,39922.0
2016-03-18 15:00:00,40.4,40.47,40.35,40.41,75155.0,35.1386,35.1995,35.0951,35.1473,75155.0
2016-03-18 15:30:00,40.4,40.61,40.34,40.54,138464.0,35.1386,35.3213,35.0864,35.2604,138464.0
2016-03-21 09:30:00,40.52,40.69,40.17,40.32,36207.0,35.243,35.3909,34.9386,35.069,36207.0
2016-03-21 10:00:00,40.22,40.22,39.72,39.9,22845.0,34.9821,34.9821,34.5472,34.7037,22845.0
2016-03-21 10:30:00,39.86,39.95,39.75,39.8,22539.0,34.6689,34.7472,34.5733,34.6168,22539.0
2016-03-21 11:00:00,39.81,40.25,39.73,40.08,40254.0,34.6255,35.0082,34.5559,34.8603,40254.0
2016-03-21 11:30:00,40.12,40.19,39.91,40.0,18240.0,34.8951,34.956,34.7124,34.7907,18240.0
2016-03-21 12:00:00,39.98,39.98,39.83,39.93,10904.0,34.7733,34.7733,34.6429,34.7298,10904.0
2016-03-21 12:30:00,39.91,40.05,39.91,40.0,19491.0,34.7124,34.8342,34.7124,34.7907,19491.0
2016-03-21 13:00:00,40.0,40.19,39.95,40.16,19242.0,34.7907,34.956,34.7472,34.9299,19242.0
2016-03-21 13:30:00,40.15,40.15,39.82,39.99,38183.0,34.9212,34.9212,34.6342,34.782,38183.0
2016-03-21 14:00:00,39.97,40.08,39.86,40.0,37839.0,34.7646,34.8603,34.6689,34.7907,37839.0
2016-03-21 14:30:00,40.0,40.22,39.98,40.1,33533.0,34.7907,34.9821,34.7733,34.8777,33533.0
2016-03-21 15:00:00,40.11,40.31,40.07,40.26,29487.0,34.8864,35.0603,34.8516,35.0169,29487.0
2016-03-21 15:30:00,40.24,40.3,40.22,40.27,85750.0,34.9995,35.0516,34.9821,35.0256,85750.0
2016-03-22 09:30:00,39.87,40.15,39.76,40.15,56516.0,34.6776,34.9212,34.582,34.9212,56516.0
2016-03-22 10:00:00,40.16,40.25,39.95,40.16,46871.0,34.9299,35.0082,34.7472,34.9299,46871.0
2016-03-22 10:30:00,40.15,40.43,40.12,40.39,41751.0,34.9212,35.1647,34.8951,35.1299,41751.0
2016-03-22 11:00:00,40.41,40.53,40.37,40.43,11600.0,35.1473,35.2517,35.1125,35.1647,11600.0
2016-03-22 11:30:00,40.43,40.46,40.17,40.26,14110.0,35.1647,35.1908,34.9386,35.0169,14110.0
2016-03-22 12:00:00,40.25,40.37,40.25,40.37,13699.0,35.0082,35.1125,35.0082,35.1125,13699.0
2016-03-22 12:30:00,40.35,40.39,40.25,40.39,19895.0,35.0951,35.1299,35.0082,35.1299,19895.0
2016-03-22 13:00:00,40.37,40.4,40.24,40.37,41452.0,35.1125,35.1386,34.9995,35.1125,41452.0
2016-03-22 13:30:00,40.37,40.44,40.27,40.34,21514.0,35.1125,35.1734,35.0256,35.0864,21514.0
2016-03-22 14:00:00,40.35,40.35,40.24,40.26,11489.0,35.0951,35.0951,34.9995,35.0169,11489.0
2016-03-22 14:30:00,40.26,40.37,40.18,40.18,26908.0,35.0169,35.1125,34.9473,34.9473,26908.0
2016-03-22 15:00:00,40.18,40.24,40.06,40.15,31215.0,34.9473,34.9995,34.8429,34.9212,31215.0
2016-03-22 15:30:00,40.16,40.26,40.16,40.19,49817.0,34.9299,35.0169,34.9299,34.956,49817.0
2016-03-23 09:30:00,40.03,40.12,39.72,39.84,27575.0,34.8168,34.8951,34.5472,34.6516,27575.0
2016-03-23 10:00:00,39.83,39.83,39.46,39.65,16518.0,34.6429,34.6429,34.321,34.4863,16518.0
2016-03-23 10:30:00,39.61,39.71,39.38,39.51,17824.0,34.4515,34.5385,34.2515,34.3645,17824.0
2016-03-23 11:00:00,39.51,39.57,39.37,39.5,26637.0,34.3645,34.4167,34.2428,34.3558,26637.0
2016-03-23 11:30:00,39.48,39.6,39.43,39.56,17674.0,34.3384,34.4428,34.2949,34.408,17674.0
2016-03-23 12:00:00,39.55,39.76,39.54,39.75,15576.0,34.3993,34.582,34.3906,34.5733,15576.0
2016-03-23 12:30:00,39.78,39.84,39.67,39.73,12169.0,34.5994,34.6516,34.5037,34.5559,12169.0
2016-03-23 13:00:00,39.66,39.92,39.62,39.81,23427.0,34.495,34.7211,34.4602,34.6255,23427.0
2016-03-23 13:30:00,39.77,39.78,39.5,39.55,28442.0,34.5907,34.5994,34.3558,34.3993,28442.0
2016-03-23 14:00:00,39.53,39.55,39.36,39.37,23812.0,34.3819,34.3993,34.2341,34.2428,23812.0
2016-03-23 14:30:00,39.38,39.42,39.1,39.13,23318.0,34.2515,34.2863,34.0079,34.034,23318.0
2016-03-23 15:00:00,39.11,39.21,39.02,39.04,22255.0,34.0166,34.1036,33.9383,33.9557,22255.0
2016-03-23 15:30:00,39.05,39.14,38.96,39.04,61255.0,33.9644,34.0427,33.8862,33.9557,61255.0
2016-03-24 09:30:00,38.77,39.04,38.39,39.02,38450.0,33.7209,33.9557,33.3904,33.9383,38450.0
2016-03-24 10:00:00,39.08,39.37,38.93,39.24,18080.0,33.9905,34.2428,33.8601,34.1297,18080.0
2016-03-24 10:30:00,39.26,39.74,39.26,39.61,43641.0,34.1471,34.5646,34.1471,34.4515,43641.0
2016-03-24 11:00:00,39.6,39.73,39.43,39.54,57992.0,34.4428,34.5559,34.2949,34.3906,57992.0
2016-03-24 11:30:00,39.5,39.69,39.48,39.63,48339.0,34.3558,34.5211,34.3384,34.4689,48339.0
2016-03-24 12:00:00,39.68,40.04,39.68,40.04,27518.0,34.5124,34.8255,34.5124,34.8255,27518.0
2016-03-24 12:30:00,40.04,40.49,40.0,40.37,66073.0,34.8255,35.2169,34.7907,35.1125,66073.0
2016-03-24 13:00:00,40.35,40.54,40.18,40.54,25333.0,35.0951,35.2604,34.9473,35.2604,25333.0
2016-03-24 13:30:00,40.56,40.69,40.37,40.62,59763.0,35.2778,35.3909,35.1125,35.33,59763.0
2016-03-24 14:00:00,40.61,40.66,40.53,40.62,36231.0,35.3213,35.3648,35.2517,35.33,36231.0
2016-03-24 14:30:00,40.61,40.61,40.47,40.52,25238.0,35.3213,35.3213,35.1995,35.243,25238.0
2016-03-24 15:00:00,40.5,40.5,40.29,40.46,68261.0,35.2256,35.2256,35.0429,35.1908,68261.0
2016-03-24 15:30:00,40.44,40.47,40.24,40.31,121235.0,35.1734,35.1995,34.9995,35.0603,121235.0
2016-03-28 09:30:00,40.36,40.52,40.02,40.44,36514.0,35.1038,35.243,34.8081,35.1734,36514.0
2016-03-28 10:00:00,40.44,40.48,40.09,40.13,27715.0,35.1734,35.2082,34.869,34.9038,27715.0
2016-03-28 10:30:00,40.1,40.41,40.02,40.41,30303.0,34.8777,35.1473,34.8081,35.1473,30303.0
2016-03-28 11:00:00,40.42,40.48,40.21,40.21,16050.0,35.156,35.2082,34.9734,34.9734,16050.0
2016-03-28 11:30:00,40.23,40.23,40.03,40.22,22403.0,34.9908,34.9908,34.8168,34.9821,22403.0
2016-03-28 12:00:00,40.21,40.56,40.18,40.56,21772.0,34.9734,35.2778,34.9473,35.2778,21772.0
2016-03-28 12:30:00,40.57,40.73,40.53,40.72,20215.0,35.2865,35.4256,35.2517,35.4169,20215.0
2016-03-28 13:00:00,40.71,40.78,40.63,40.73,16830.0,35.4083,35.4691,35.3387,35.4256,16830.0
2016-03-28 13:30:00,40.73,40.85,40.71,40.76,19664.0,35.4256,35.53,35.4083,35.4517,19664.0
2016-03-28 14:00:00,40.75,40.78,40.63,40.68,41714.0,35.443,35.4691,35.3387,35.3822,41714.0
2016-03-28 14:30:00,40.65,40.65,40.37,40.45,39071.0,35.3561,35.3561,35.1125,35.1821,39071.0
2016-03-28 15:00:00,40.46,40.64,40.45,40.47,45644.0,35.1908,35.3474,35.1821,35.1995,45644.0
2016-03-28 15:30:00,40.46,40.54,40.34,40.46,131225.0,35.1908,35.2604,35.0864,35.1908,131225.0
2016-03-29 09:30:00,40.24,40.24,39.78,40.15,43672.0,34.9995,34.9995,34.5994,34.9212,43672.0
2016-03-29 10:00:00,40.22,40.3,39.98,40.14,28638.0,34.9821,35.0516,34.7733,34.9125,28638.0
2016-03-29 10:30:00,40.14,40.24,39.99,40.23,36857.0,34.9125,34.9995,34.782,34.9908,36857.0
2016-03-29 11:00:00,40.26,40.42,40.14,40.41,31981.0,35.0169,35.156,34.9125,35.1473,31981.0
2016-03-29 11:30:00,40.41,40.48,40.2,40.21,36317.0,35.1473,35.2082,34.9647,34.9734,36317.0
2016-03-29 12:00:00,40.19,40.48,40.15,40.48,43670.0,34.956,35.2082,34.9212,35.2082,43670.0
2016-03-29 12:30:00,40.51,40.75,40.47,40.56,13709.0,35.2343,35.443,35.1995,35.2778,13709.0
2016-03-29 13:00:00,40.6,40.65,40.51,40.55,19151.0,35.3126,35.3561,35.2343,35.2691,19151.0
2016-03-29 13:30:00,40.53,40.67,40.51,40.61,20379.0,35.2517,35.3735,35.2343,35.3213,20379.0
2016-03-29 14:00:00,40.61,40.75,40.55,40.7,15905.0,35.3213,35.443,35.2691,35.3996,15905.0
2016-03-29 14:30:00,40.73,40.95,40.7,40.83,72112.0,35.4256,35.617,35.3996,35.5126,72112.0
2016-03-29 15:00:00,40.84,41.1,40.84,41.08,27331.0,35.5213,35.7475,35.5213,35.7301,27331.0
2016-03-29 15:30:00,41.1,41.1,40.91,41.05,64948.0,35.7475,35.7475,35.5822,35.704,64948.0
2016-03-30 09:30:00,41.54,41.54,41.04,41.13,27356.0,36.1302,36.1302,35.6953,35.7736,27356.0
2016-03-30 10:00:00,41.14,41.25,40.89,41.03,43272.0,35.7823,35.8779,35.5648,35.6866,43272.0
2016-03-30 10:30:00,41.0,41.2,40.96,41.14,106039.0,35.6605,35.8344,35.6257,35.7823,106039.0
2016-03-30 11:00:00,41.13,41.18,40.95,40.96,42749.0,35.7736,35.817,35.617,35.6257,42749.0
2016-03-30 11:30:00,40.96,41.03,40.8,40.95,52744.0,35.6257,35.6866,35.4865,35.617,52744.0
2016-03-30 12:00:00,40.91,40.91,40.82,40.89,19367.0,35.5822,35.5822,35.5039,35.5648,19367.0
2016-03-30 12:30:00,40.89,40.98,40.8,40.84,13080.0,35.5648,35.6431,35.4865,35.5213,13080.0
2016-03-30 13:00:00,40.85,40.87,40.64,40.68,58534.0,35.53,35.5474,35.3474,35.3822,58534.0
2016-03-30 13:30:00,40.68,40.82,40.63,40.73,27297.0,35.3822,35.5039,35.3387,35.4256,27297.0
2016-03-30 14:00:00,40.69,40.82,40.67,40.77,31374.0,35.3909,35.5039,35.3735,35.4604,31374.0
2016-03-30 14:30:00,40.78,40.79,40.71,40.74,38171.0,35.4691,35.4778,35.4083,35.4343,38171.0
2016-03-30 15:00:00,40.74,40.91,40.73,40.91,48480.0,35.4343,35.5822,35.4256,35.5822,48480.0
2016-03-30 15:30:00,40.91,40.96,40.84,40.86,93169.0,35.5822,35.6257,35.5213,35.5387,93169.0
2016-03-31 09:30:00,40.78,41.25,40.6,40.74,65974.0,35.4691,35.8779,35.3126,35.4343,65974.0
2016-03-31 10:00:00,40.73,40.77,40.45,40.48,19801.0,35.4256,35.4604,35.1821,35.2082,19801.0
2016-03-31 10:30:00,40.47,40.72,40.42,40.65,37236.0,35.1995,35.4169,35.156,35.3561,37236.0
2016-03-31 11:00:00,40.66,40.79,40.56,40.61,72336.0,35.3648,35.4778,35.2778,35.3213,72336.0
2016-03-31 11:30:00,40.6,40.7,40.5,40.68,9576.0,35.3126,35.3996,35.2256,35.3822,9576.0
2016-03-31 12:00:00,40.67,40.73,40.54,40.68,13141.0,35.3735,35.4256,35.2604,35.3822,13141.0
2016-03-31 12:30:00,40.7,40.71,40.58,40.65,13620.0,35.3996,35.4083,35.2952,35.3561,13620.0
2016-03-31 13:00:00,40.64,40.87,40.62,40.83,12401.0,35.3474,35.5474,35.33,35.5126,12401.0
2016-03-31 13:30:00,40.81,40.82,40.68,40.73,16866.0,35.4952,35.5039,35.3822,35.4256,16866.0
2016-03-31 14:00:00,40.72,40.88,40.68,40.76,24640.0,35.4169,35.5561,35.3822,35.4517,24640.0
2016-03-31 14:30:00,40.76,40.84,40.71,40.74,20564.0,35.4517,35.5213,35.4083,35.4343,20564.0
2016-03-31 15:00:00,40.71,40.99,40.7,40.95,33680.0,35.4083,35.6518,35.3996,35.617,33680.0
2016-03-31 15:30:00,40.96,41.01,40.79,40.79,105585.0,35.6257,35.6692,35.4778,35.4778,105585.0
2016-04-01 09:30:00,40.25,40.25,39.36,39.69,152180.0,35.0082,35.0082,34.2341,34.5211,152180.0
2016-04-01 10:00:00,39.71,39.98,39.42,39.9,98147.0,34.5385,34.7733,34.2863,34.7037,98147.0
2016-04-01 10:30:00,39.89,40.0,39.69,39.79,90456.0,34.695,34.7907,34.5211,34.6081,90456.0
2016-04-01 11:00:00,39.81,39.94,39.78,39.89,27611.0,34.6255,34.7385,34.5994,34.695,27611.0
2016-04-01 11:30:00,39.91,39.98,39.68,39.73,45777.0,34.7124,34.7733,34.5124,34.5559,45777.0
2016-04-01 12:00:00,39.76,39.91,39.74,39.84,32056.0,34.582,34.7124,34.5646,34.6516,32056.0
2016-04-01 12:30:00,39.85,40.0,39.81,39.96,43177.0,34.6603,34.7907,34.6255,34.7559,43177.0
2016-04-01 13:00:00,39.96,40.01,39.82,39.99,48649.0,34.7559,34.7994,34.6342,34.782,48649.0
2016-04-01 13:30:00,39.98,40.0,39.91,39.97,15885.0,34.7733,34.7907,34.7124,34.7646,15885.0
2016-04-01 14:00:00,39.98,40.01,39.91,39.93,50358.0,34.7733,34.7994,34.7124,34.7298,50358.0
2016-04-01 14:30:00,39.94,40.02,39.93,39.94,45176.0,34.7385,34.8081,34.7298,34.7385,45176.0
2016-04-01 15:00:00,39.94,40.01,39.94,39.99,50098.0,34.7385,34.7994,34.7385,34.782,50098.0
2016-04-01 15:30:00,39.99,40.05,39.95,39.99,125077.0,34.782,34.8342,34.7472,34.782,125077.0
2016-04-04 09:30:00,40.06,40.06,39.5,39.92,86479.0,34.8429,34.8429,34.3558,34.7211,86479.0
2016-04-04 10:00:00,39.89,39.99,39.78,39.99,23359.0,34.695,34.782,34.5994,34.782,23359.0
2016-04-04 10:30:00,39.99,40.14,39.9,40.14,69421.0,34.782,34.9125,34.7037,34.9125,69421.0
2016-04-04 11:00:00,40.14,40.15,39.85,39.96,57267.0,34.9125,34.9212,34.6603,34.7559,57267.0
2016-04-04 11:30:00,39.95,40.37,39.89,40.35,72964.0,34.7472,35.1125,34.695,35.0951,72964.0
2016-04-04 12:00:00,40.35,40.61,40.33,40.48,30236.0,35.0951,35.3213,35.0777,35.2082,30236.0
2016-04-04 12:30:00,40.46,40.46,40.25,40.41,33693.0,35.1908,35.1908,35.0082,35.1473,33693.0
2016-04-04 13:00:00,40.38,40.38,40.08,40.12,36937.0,35.1212,35.1212,34.8603,34.8951,36937.0
2016-04-04 13:30:00,40.12,40.16,39.94,39.97,32278.0,34.8951,34.9299,34.7385,34.7646,32278.0
2016-04-04 14:00:00,39.96,40.0,39.83,39.96,126658.0,34.7559,34.7907,34.6429,34.7559,126658.0
2016-04-04 14:30:00,39.94,40.0,39.88,39.9,39365.0,34.7385,34.7907,34.6863,34.7037,39365.0
2016-04-04 15:00:00,39.9,39.99,39.75,39.76,59563.0,34.7037,34.782,34.5733,34.582,59563.0
2016-04-04 15:30:00,39.76,39.83,39.75,39.79,69797.0,34.582,34.6429,34.5733,34.6081,69797.0
2016-04-05 09:30:00,39.31,39.6,38.98,39.6,27738.0,34.1906,34.4428,33.9036,34.4428,27738.0
2016-04-05 10:00:00,39.66,39.74,39.39,39.43,31784.0,34.495,34.5646,34.2602,34.2949,31784.0
2016-04-05 10:30:00,39.42,39.47,39.16,39.2,24770.0,34.2863,34.3297,34.0601,34.0949,24770.0
2016-04-05 11:00:00,39.16,39.51,39.16,39.49,38611.0,34.0601,34.3645,34.0601,34.3471,38611.0
2016-04-05 11:30:00,39.49,39.75,39.45,39.75,47386.0,34.3471,34.5733,34.3123,34.5733,47386.0
2016-04-05 12:00:00,39.76,39.79,39.55,39.6,14300.0,34.582,34.6081,34.3993,34.4428,14300.0
2016-04-05 12:30:00,39.63,39.66,39.47,39.52,17966.0,34.4689,34.495,34.3297,34.3732,17966.0
2016-04-05 13:00:00,39.51,39.62,39.41,39.62,17575.0,34.3645,34.4602,34.2776,34.4602,17575.0
2016-04-05 13:30:00,39.64,39.77,39.56,39.67,29922.0,34.4776,34.5907,34.408,34.5037,29922.0
2016-04-05 14:00:00,39.68,39.69,39.6,39.67,25989.0,34.5124,34.5211,34.4428,34.5037,25989.0
2016-04-05 14:30:00,39.65,39.67,39.51,39.55,31952.0,34.4863,34.5037,34.3645,34.3993,31952.0
2016-04-05 15:00:00,39.55,39.56,39.42,39.48,29108.0,34.3993,34.408,34.2863,34.3384,29108.0
2016-04-05 15:30:00,39.48,39.49,39.28,39.33,89325.0,34.3384,34.3471,34.1645,34.208,89325.0
2016-04-06 09:30:00,39.33,39.42,38.52,38.62,25947.0,34.208,34.2863,33.5035,33.5904,25947.0
2016-04-06 10:00:00,38.62,38.69,38.48,38.66,24300.0,33.5904,33.6513,33.4687,33.6252,24300.0
2016-04-06 10:30:00,38.67,39.0,38.47,38.97,26700.0,33.6339,33.9209,33.46,33.8949,26700.0
2016-04-06 11:00:00,39.07,39.32,39.04,39.3,15524.0,33.9818,34.1993,33.9557,34.1819,15524.0
2016-04-06 11:30:00,39.32,39.5,39.32,39.41,19684.0,34.1993,34.3558,34.1993,34.2776,19684.0
2016-04-06 12:00:00,39.41,39.48,39.28,39.33,7690.0,34.2776,34.3384,34.1645,34.208,7690.0
2016-04-06 12:30:00,39.38,39.43,39.31,39.38,14074.0,34.2515,34.2949,34.1906,34.2515,14074.0
2016-04-06 13:00:00,39.38,39.49,39.36,39.44,5494.0,34.2515,34.3471,34.2341,34.3036,5494.0
2016-04-06 13:30:00,39.42,39.5,39.36,39.38,11656.0,34.2863,34.3558,34.2341,34.2515,11656.0
2016-04-06 14:00:00,39.35,39.37,38.98,39.07,20962.0,34.2254,34.2428,33.9036,33.9818,20962.0
2016-04-06 14:30:00,39.08,39.17,38.97,39.12,14923.0,33.9905,34.0688,33.8949,34.0253,14923.0
2016-04-06 15:00:00,39.12,39.4,39.1,39.33,18246.0,34.0253,34.2689,34.0079,34.208,18246.0
2016-04-06 15:30:00,39.36,39.38,39.18,39.27,81642.0,34.2341,34.2515,34.0775,34.1558,81642.0
2016-04-07 09:30:00,39.02,39.23,38.91,39.13,21453.0,33.9383,34.121,33.8427,34.034,21453.0
2016-04-07 10:00:00,39.2,39.27,38.9,38.9,9220.0,34.0949,34.1558,33.834,33.834,9220.0
2016-04-07 10:30:00,38.88,39.22,38.83,39.17,12665.0,33.8166,34.1123,33.7731,34.0688,12665.0
2016-04-07 11:00:00,39.14,39.14,38.79,38.9,15068.0,34.0427,34.0427,33.7383,33.834,15068.0
2016-04-07 11:30:00,38.95,39.24,38.95,39.18,16719.0,33.8775,34.1297,33.8775,34.0775,16719.0
2016-04-07 12:00:00,39.13,39.19,38.97,38.98,8419.0,34.034,34.0862,33.8949,33.9036,8419.0
2016-04-07 12:30:00,39.02,39.06,38.95,39.04,7940.0,33.9383,33.9731,33.8775,33.9557,7940.0
2016-04-07 13:00:00,39.02,39.22,39.02,39.15,6160.0,33.9383,34.1123,33.9383,34.0514,6160.0
2016-04-07 13:30:00,39.13,39.19,38.93,38.96,10237.0,34.034,34.0862,33.8601,33.8862,10237.0
2016-04-07 14:00:00,38.94,38.94,38.69,38.79,11857.0,33.8688,33.8688,33.6513,33.7383,11857.0
2016-04-07 14:30:00,38.78,38.89,38.6,38.6,17486.0,33.7296,33.8253,33.573,33.573,17486.0
2016-04-07 15:00:00,38.59,38.79,38.58,38.72,11984.0,33.5643,33.7383,33.5556,33.6774,11984.0
2016-04-07 15:30:00,38.73,38.83,38.68,38.8,30005.0,33.6861,33.7731,33.6426,33.747,30005.0
2016-04-08 09:30:00,39.33,39.93,39.05,39.82,19259.0,34.208,34.7298,33.9644,34.6342,19259.0
2016-04-08 10:00:00,39.89,39.98,39.82,39.97,28148.0,34.695,34.7733,34.6342,34.7646,28148.0
2016-04-08 10:30:00,39.96,40.0,39.72,39.86,29464.0,34.7559,34.7907,34.5472,34.6689,29464.0
2016-04-08 11:00:00,39.89,39.98,39.66,39.71,18288.0,34.695,34.7733,34.495,34.5385,18288.0
2016-04-08 11:30:00,39.72,39.72,39.34,39.47,8678.0,34.5472,34.5472,34.2167,34.3297,8678.0
2016-04-08 12:00:00,39.47,39.6,39.34,39.34,9217.0,34.3297,34.4428,34.2167,34.2167,9217.0
2016-04-08 12:30:00,39.32,39.51,39.29,39.43,19425.0,34.1993,34.3645,34.1732,34.2949,19425.0
2016-04-08 13:00:00,39.45,39.46,39.2,39.26,15876.0,34.3123,34.321,34.0949,34.1471,15876.0
2016-04-08 13:30:00,39.26,39.42,39.21,39.4,9764.0,34.1471,34.2863,34.1036,34.2689,9764.0
2016-04-08 14:00:00,39.41,39.42,39.35,39.37,11400.0,34.2776,34.2863,34.2254,34.2428,11400.0
2016-04-08 14:30:00,39.37,39.37,39.14,39.17,22751.0,34.2428,34.2428,34.0427,34.0688,22751.0
2016-04-08 15:00:00,39.17,39.19,39.03,39.06,16481.0,34.0688,34.0862,33.947,33.9731,16481.0
2016-04-08 15:30:00,39.07,39.2,39.01,39.2,42628.0,33.9818,34.0949,33.9296,34.0949,42628.0
2016-04-11 09:30:00,39.55,39.9,39.4,39.86,19135.0,34.3993,34.7037,34.2689,34.6689,19135.0
2016-04-11 10:00:00,39.87,40.02,39.8,39.91,27452.0,34.6776,34.8081,34.6168,34.7124,27452.0
2016-04-11 10:30:00,39.87,39.98,39.81,39.83,18515.0,34.6776,34.7733,34.6255,34.6429,18515.0
2016-04-11 11:00:00,39.77,39.83,39.6,39.71,22452.0,34.5907,34.6429,34.4428,34.5385,22452.0
2016-04-11 11:30:00,39.71,39.72,39.51,39.7,21976.0,34.5385,34.5472,34.3645,34.5298,21976.0
2016-04-11 12:00:00,39.72,39.74,39.58,39.63,45542.0,34.5472,34.5646,34.4254,34.4689,45542.0
2016-04-11 12:30:00,39.64,39.82,39.63,39.8,13803.0,34.4776,34.6342,34.4689,34.6168,13803.0
2016-04-11 13:00:00,39.81,39.87,39.7,39.7,24110.0,34.6255,34.6776,34.5298,34.5298,24110.0
2016-04-11 13:30:00,39.7,39.78,39.62,39.67,12568.0,34.5298,34.5994,34.4602,34.5037,12568.0
2016-04-11 14:00:00,39.69,39.82,39.64,39.76,13509.0,34.5211,34.6342,34.4776,34.582,13509.0
2016-04-11 14:30:00,39.76,39.87,39.63,39.85,15909.0,34.582,34.6776,34.4689,34.6603,15909.0
2016-04-11 15:00:00,39.85,39.88,39.57,39.58,17822.0,34.6603,34.6863,34.4167,34.4254,17822.0
2016-04-11 15:30:00,39.58,39.62,39.47,39.48,38714.0,34.4254,34.4602,34.3297,34.3384,38714.0
2016-04-12 09:30:00,39.48,39.99,39.48,39.9,17077.0,34.3384,34.782,34.3384,34.7037,17077.0
2016-04-12 10:00:00,39.95,39.97,39.41,39.5,26383.0,34.7472,34.7646,34.2776,34.3558,26383.0
2016-04-12 10:30:00,39.55,39.99,39.55,39.99,18272.0,34.3993,34.782,34.3993,34.782,18272.0
2016-04-12 11:00:00,39.94,40.16,39.9,40.09,21938.0,34.7385,34.9299,34.7037,34.869,21938.0
2016-04-12 11:30:00,40.12,40.19,39.97,40.04,21817.0,34.8951,34.956,34.7646,34.8255,21817.0
2016-04-12 12:00:00,40.01,40.06,39.89,39.97,18718.0,34.7994,34.8429,34.695,34.7646,18718.0
2016-04-12 12:30:00,39.97,40.07,39.79,39.83,18342.0,34.7646,34.8516,34.6081,34.6429,18342.0
2016-04-12 13:00:00,39.82,39.93,39.68,39.79,26769.0,34.6342,34.7298,34.5124,34.6081,26769.0
2016-04-12 13:30:00,39.81,39.86,39.64,39.72,44392.0,34.6255,34.6689,34.4776,34.5472,44392.0
2016-04-12 14:00:00,39.72,39.76,39.63,39.69,35941.0,34.5472,34.582,34.4689,34.5211,35941.0
2016-04-12 14:30:00,39.69,39.72,39.57,39.6,42546.0,34.5211,34.5472,34.4167,34.4428,42546.0
2016-04-12 15:00:00,39.6,39.73,39.53,39.61,114457.0,34.4428,34.5559,34.3819,34.4515,114457.0
2016-04-12 15:30:00,39.61,39.66,39.47,39.59,185269.0,34.4515,34.495,34.3297,34.4341,185269.0
2016-04-13 09:30:00,40.05,40.46,39.74,40.4,73908.0,34.8342,35.1908,34.5646,35.1386,73908.0
2016-04-13 10:00:00,40.4,40.48,40.19,40.4,41497.0,35.1386,35.2082,34.956,35.1386,41497.0
2016-04-13 10:30:00,40.4,40.5,40.28,40.48,72984.0,35.1386,35.2256,35.0343,35.2082,72984.0
2016-04-13 11:00:00,40.51,40.9,40.4,40.87,101939.0,35.2343,35.5735,35.1386,35.5474,101939.0
2016-04-13 11:30:00,40.92,41.0,40.83,40.86,67948.0,35.5909,35.6605,35.5126,35.5387,67948.0
2016-04-13 12:00:00,40.85,40.92,40.75,40.81,56154.0,35.53,35.5909,35.443,35.4952,56154.0
2016-04-13 12:30:00,40.8,40.91,40.73,40.91,33999.0,35.4865,35.5822,35.4256,35.5822,33999.0
2016-04-13 13:00:00,40.9,40.91,40.67,40.69,45846.0,35.5735,35.5822,35.3735,35.3909,45846.0
2016-04-13 13:30:00,40.69,40.73,40.62,40.67,55060.0,35.3909,35.4256,35.33,35.3735,55060.0
2016-04-13 14:00:00,40.65,40.69,40.57,40.57,73661.0,35.3561,35.3909,35.2865,35.2865,73661.0
2016-04-13 14:30:00,40.59,40.76,40.58,40.62,78393.0,35.3039,35.4517,35.2952,35.33,78393.0
2016-04-13 15:00:00,40.63,40.75,40.62,40.75,83274.0,35.3387,35.443,35.33,35.443,83274.0
2016-04-13 15:30:00,40.74,41.19,40.74,40.99,233631.0,35.4343,35.8257,35.4343,35.6518,233631.0
2016-04-14 09:30:00,41.13,41.42,40.71,40.72,27905.0,35.7736,36.0258,35.4083,35.4169,27905.0
2016-04-14 10:00:00,40.83,40.9,40.69,40.7,48692.0,35.5126,35.5735,35.3909,35.3996,48692.0
2016-04-14 10:30:00,40.72,40.76,40.62,40.7,37208.0,35.4169,35.4517,35.33,35.3996,37208.0
2016-04-14 11:00:00,40.69,40.7,40.55,40.59,61523.0,35.3909,35.3996,35.2691,35.3039,61523.0
2016-04-14 11:30:00,40.56,40.65,40.39,40.42,72300.0,35.2778,35.3561,35.1299,35.156,72300.0
2016-04-14 12:00:00,40.45,40.51,40.31,40.41,86242.0,35.1821,35.2343,35.0603,35.1473,86242.0
2016-04-14 12:30:00,40.45,40.55,40.34,40.51,52776.0,35.1821,35.2691,35.0864,35.2343,52776.0
2016-04-14 13:00:00,40.51,40.52,40.4,40.43,27381.0,35.2343,35.243,35.1386,35.1647,27381.0
2016-04-14 13:30:00,40.44,40.52,40.27,40.28,50051.0,35.1734,35.243,35.0256,35.0343,50051.0
2016-04-14 14:00:00,40.28,40.37,40.2,40.26,122625.0,35.0343,35.1125,34.9647,35.0169,122625.0
2016-04-14 14:30:00,40.26,40.26,40.03,40.05,73973.0,35.0169,35.0169,34.8168,34.8342,73973.0
2016-04-14 15:00:00,40.04,40.05,39.89,40.01,84383.0,34.8255,34.8342,34.695,34.7994,84383.0
2016-04-14 15:30:00,40.0,40.21,39.97,40.14,230373.0,34.7907,34.9734,34.7646,34.9125,230373.0
2016-04-15 09:30:00,39.96,40.4,39.95,40.06,60119.0,34.7559,35.1386,34.7472,34.8429,60119.0
2016-04-15 10:00:00,40.05,40.12,39.89,40.08,56601.0,34.8342,34.8951,34.695,34.8603,56601.0
2016-04-15 10:30:00,40.08,40.17,39.98,39.98,41163.0,34.8603,34.9386,34.7733,34.7733,41163.0
2016-04-15 11:00:00,39.99,40.12,39.98,40.06,34841.0,34.782,34.8951,34.7733,34.8429,34841.0
2016-04-15 11:30:00,40.07,40.17,40.05,40.17,38075.0,34.8516,34.9386,34.8342,34.9386,38075.0
2016-04-15 12:00:00,40.17,40.26,40.15,40.23,54718.0,34.9386,35.0169,34.9212,34.9908,54718.0
2016-04-15 12:30:00,40.26,40.32,40.08,40.18,44162.0,35.0169,35.069,34.8603,34.9473,44162.0
2016-04-15 13:00:00,40.2,40.32,40.16,40.2,30618.0,34.9647,35.069,34.9299,34.9647,30618.0
2016-04-15 13:30:00,40.2,40.2,39.99,40.13,25495.0,34.9647,34.9647,34.782,34.9038,25495.0
2016-04-15 14:00:00,40.14,40.23,40.13,40.21,26234.0,34.9125,34.9908,34.9038,34.9734,26234.0
2016-04-15 14:30:00,40.23,40.26,40.17,40.24,38857.0,34.9908,35.0169,34.9386,34.9995,38857.0
2016-04-15 15:00:00,40.24,40.26,40.19,40.23,66723.0,34.9995,35.0169,34.956,34.9908,66723.0
2016-04-15 15:30:00,40.23,40.24,40.11,40.2,105624.0,34.9908,34.9995,34.8864,34.9647,105624.0
2016-04-18 09:30:00,40.0,40.36,39.94,40.32,18549.0,34.7907,35.1038,34.7385,35.069,18549.0
2016-04-18 10:00:00,40.31,40.48,40.22,40.41,14940.0,35.0603,35.2082,34.9821,35.1473,14940.0
2016-04-18 10:30:00,40.44,40.53,40.18,40.27,23472.0,35.1734,35.2517,34.9473,35.0256,23472.0
2016-04-18 11:00:00,40.23,40.3,40.11,40.13,31335.0,34.9908,35.0516,34.8864,34.9038,31335.0
2016-04-18 11:30:00,40.13,40.28,40.04,40.28,43219.0,34.9038,35.0343,34.8255,35.0343,43219.0
2016-04-18 12:00:00,40.28,40.28,40.17,40.19,20673.0,35.0343,35.0343,34.9386,34.956,20673.0
2016-04-18 12:30:00,40.2,40.23,40.05,40.1,18920.0,34.9647,34.9908,34.8342,34.8777,18920.0
2016-04-18 13:00:00,40.09,40.16,40.04,40.1,23626.0,34.869,34.9299,34.8255,34.8777,23626.0
2016-04-18 13:30:00,40.12,40.12,40.0,40.04,14369.0,34.8951,34.8951,34.7907,34.8255,14369.0
2016-04-18 14:00:00,39.99,40.0,39.91,39.93,13310.0,34.782,34.7907,34.7124,34.7298,13310.0
2016-04-18 14:30:00,39.95,40.03,39.94,39.96,12751.0,34.7472,34.8168,34.7385,34.7559,12751.0
2016-04-18 15:00:00,39.97,39.97,39.83,39.86,13208.0,34.7646,34.7646,34.6429,34.6689,13208.0
2016-04-18 15:30:00,39.87,39.94,39.85,39.92,63408.0,34.6776,34.7385,34.6603,34.7211,63408.0
2016-04-19 09:30:00,40.14,40.46,39.88,40.22,52756.0,34.9125,35.1908,34.6863,34.9821,52756.0
2016-04-19 10:00:00,40.23,40.24,40.05,40.07,33961.0,34.9908,34.9995,34.8342,34.8516,33961.0
2016-04-19 10:30:00,40.07,40.12,39.77,39.78,16432.0,34.8516,34.8951,34.5907,34.5994,16432.0
2016-04-19 11:00:00,39.77,39.85,39.57,39.7,48004.0,34.5907,34.6603,34.4167,34.5298,48004.0
2016-04-19 11:30:00,39.7,39.77,39.59,39.66,20670.0,34.5298,34.5907,34.4341,34.495,20670.0
2016-04-19 12:00:00,39.64,39.73,39.59,39.73,17577.0,34.4776,34.5559,34.4341,34.5559,17577.0
2016-04-19 12:30:00,39.71,39.72,39.59,39.7,16549.0,34.5385,34.5472,34.4341,34.5298,16549.0
2016-04-19 13:00:00,39.69,40.02,39.66,39.99,177878.0,34.5211,34.8081,34.495,34.782,177878.0
2016-04-19 13:30:00,39.97,40.03,39.9,40.0,34658.0,34.7646,34.8168,34.7037,34.7907,34658.0
2016-04-19 14:00:00,40.0,40.06,39.98,40.0,40927.0,34.7907,34.8429,34.7733,34.7907,40927.0
2016-04-19 14:30:00,40.01,40.03,39.92,39.92,36046.0,34.7994,34.8168,34.7211,34.7211,36046.0
2016-04-19 15:00:00,39.92,40.02,39.88,39.96,40001.0,34.7211,34.8081,34.6863,34.7559,40001.0
2016-04-19 15:30:00,39.96,40.01,39.9,39.98,121941.0,34.7559,34.7994,34.7037,34.7733,121941.0
2016-04-20 09:30:00,40.12,40.33,39.96,40.15,27596.0,34.8951,35.0777,34.7559,34.9212,27596.0
2016-04-20 10:00:00,40.1,40.23,40.04,40.1,26607.0,34.8777,34.9908,34.8255,34.8777,26607.0
2016-04-20 10:30:00,40.13,40.14,39.81,39.91,20187.0,34.9038,34.9125,34.6255,34.7124,20187.0
2016-04-20 11:00:00,39.91,39.91,39.75,39.83,17850.0,34.7124,34.7124,34.5733,34.6429,17850.0
2016-04-20 11:30:00,39.82,39.95,39.81,39.87,9701.0,34.6342,34.7472,34.6255,34.6776,9701.0
2016-04-20 12:00:00,39.87,39.88,39.77,39.79,11477.0,34.6776,34.6863,34.5907,34.6081,11477.0
2016-04-20 12:30:00,39.78,39.87,39.78,39.86,18968.0,34.5994,34.6776,34.5994,34.6689,18968.0
2016-04-20 13:00:00,39.87,39.94,39.82,39.85,25656.0,34.6776,34.7385,34.6342,34.6603,25656.0
2016-04-20 13:30:00,39.84,39.93,39.81,39.87,21059.0,34.6516,34.7298,34.6255,34.6776,21059.0
2016-04-20 14:00:00,39.88,39.93,39.84,39.84,47665.0,34.6863,34.7298,34.6516,34.6516,47665.0
2016-04-20 14:30:00,39.85,39.87,39.83,39.84,47347.0,34.6603,34.6776,34.6429,34.6516,47347.0
2016-04-20 15:00:00,39.85,39.85,39.64,39.64,59601.0,34.6603,34.6603,34.4776,34.4776,59601.0
2016-04-20 15:30:00,39.64,39.68,39.48,39.5,164124.0,34.4776,34.5124,34.3384,34.3558,164124.0
2016-04-21 09:30:00,39.52,39.77,38.59,39.31,123373.0,34.3732,34.5907,33.5643,34.1906,123373.0
2016-04-21 10:00:00,39.34,39.7,39.26,39.63,59455.0,34.2167,34.5298,34.1471,34.4689,59455.0
2016-04-21 10:30:00,39.63,39.77,39.46,39.77,93327.0,34.4689,34.5907,34.321,34.5907,93327.0
2016-04-21 11:00:00,39.76,39.91,39.72,39.8,37448.0,34.582,34.7124,34.5472,34.6168,37448.0
2016-04-21 11:30:00,39.77,39.93,39.72,39.79,50814.0,34.5907,34.7298,34.5472,34.6081,50814.0
2016-04-21 12:00:00,39.83,39.85,39.75,39.82,19059.0,34.6429,34.6603,34.5733,34.6342,19059.0
2016-04-21 12:30:00,39.83,39.88,39.77,39.8,36625.0,34.6429,34.6863,34.5907,34.6168,36625.0
2016-04-21 13:00:00,39.79,39.86,39.71,39.73,22688.0,34.6081,34.6689,34.5385,34.5559,22688.0
2016-04-21 13:30:00,39.72,39.84,39.7,39.76,19946.0,34.5472,34.6516,34.5298,34.582,19946.0
2016-04-21 14:00:00,39.77,39.8,39.72,39.79,24597.0,34.5907,34.6168,34.5472,34.6081,24597.0
2016-04-21 14:30:00,39.78,39.79,39.63,39.72,60237.0,34.5994,34.6081,34.4689,34.5472,60237.0
2016-04-21 15:00:00,39.72,39.76,39.52,39.52,57583.0,34.5472,34.582,34.3732,34.3732,57583.0
2016-04-21 15:30:00,39.53,39.62,39.49,39.51,122222.0,34.3819,34.4602,34.3471,34.3645,122222.0
2016-04-22 09:30:00,39.5,40.26,39.35,39.91,50540.0,34.3558,35.0169,34.2254,34.7124,50540.0
2016-04-22 10:00:00,39.93,40.2,39.91,40.15,76046.0,34.7298,34.9647,34.7124,34.9212,76046.0
2016-04-22 10:30:00,40.15,40.37,39.69,39.7,41259.0,34.9212,35.1125,34.5211,34.5298,41259.0
2016-04-22 11:00:00,39.65,39.88,39.61,39.88,35495.0,34.4863,34.6863,34.4515,34.6863,35495.0
2016-04-22 11:30:00,39.91,40.0,39.85,39.98,36847.0,34.7124,34.7907,34.6603,34.7733,36847.0
2016-04-22 12:00:00,40.0,40.01,39.87,39.91,48261.0,34.7907,34.7994,34.6776,34.7124,48261.0
2016-04-22 12:30:00,39.89,40.02,39.89,39.96,46468.0,34.695,34.8081,34.695,34.7559,46468.0
2016-04-22 13:00:00,39.96,40.05,39.91,39.93,40002.0,34.7559,34.8342,34.7124,34.7298,40002.0
2016-04-22 13:30:00,39.94,40.12,39.94,40.04,45097.0,34.7385,34.8951,34.7385,34.8255,45097.0
2016-04-22 14:00:00,40.01,40.18,40.01,40.14,44351.0,34.7994,34.9473,34.7994,34.9125,44351.0
2016-04-22 14:30:00,40.13,40.28,40.1,40.22,36445.0,34.9038,35.0343,34.8777,34.9821,36445.0
2016-04-22 15:00:00,40.24,40.26,40.01,40.02,32809.0,34.9995,35.0169,34.7994,34.8081,32809.0
2016-04-22 15:30:00,40.01,40.06,39.97,40.06,98886.0,34.7994,34.8429,34.7646,34.8429,98886.0
2016-04-25 09:30:00,39.81,40.11,39.77,39.83,51249.0,34.6255,34.8864,34.5907,34.6429,51249.0
2016-04-25 10:00:00,39.84,39.95,39.58,39.68,33131.0,34.6516,34.7472,34.4254,34.5124,33131.0
2016-04-25 10:30:00,39.72,39.8,39.58,39.69,42101.0,34.5472,34.6168,34.4254,34.5211,42101.0
2016-04-25 11:00:00,39.71,39.82,39.61,39.79,21335.0,34.5385,34.6342,34.4515,34.6081,21335.0
2016-04-25 11:30:00,39.78,39.78,39.65,39.65,29219.0,34.5994,34.5994,34.4863,34.4863,29219.0
2016-04-25 12:00:00,39.65,39.66,39.5,39.6,22020.0,34.4863,34.495,34.3558,34.4428,22020.0
2016-04-25 12:30:00,39.61,39.63,39.45,39.59,32831.0,34.4515,34.4689,34.3123,34.4341,32831.0
2016-04-25 13:00:00,39.58,39.7,39.56,39.6,38634.0,34.4254,34.5298,34.408,34.4428,38634.0
2016-04-25 13:30:00,39.63,39.64,39.57,39.58,21341.0,34.4689,34.4776,34.4167,34.4254,21341.0
2016-04-25 14:00:00,39.6,39.61,39.37,39.38,30707.0,34.4428,34.4515,34.2428,34.2515,30707.0
2016-04-25 14:30:00,39.39,39.4,39.24,39.29,25260.0,34.2602,34.2689,34.1297,34.1732,25260.0
2016-04-25 15:00:00,39.29,39.38,39.27,39.38,40102.0,34.1732,34.2515,34.1558,34.2515,40102.0
2016-04-25 15:30:00,39.38,39.45,39.32,39.38,140990.0,34.2515,34.3123,34.1993,34.2515,140990.0
2016-04-26 09:30:00,39.75,39.78,39.35,39.7,93666.0,34.5733,34.5994,34.2254,34.5298,93666.0
2016-04-26 10:00:00,39.72,39.75,39.28,39.34,122964.0,34.5472,34.5733,34.1645,34.2167,122964.0
2016-04-26 10:30:00,39.33,39.6,39.26,39.57,53659.0,34.208,34.4428,34.1471,34.4167,53659.0
2016-04-26 11:00:00,39.57,39.89,39.52,39.79,181035.0,34.4167,34.695,34.3732,34.6081,181035.0
2016-04-26 11:30:00,39.79,39.87,39.73,39.83,82028.0,34.6081,34.6776,34.5559,34.6429,82028.0
2016-04-26 12:00:00,39.82,39.82,39.62,39.71,74091.0,34.6342,34.6342,34.4602,34.5385,74091.0
2016-04-26 12:30:00,39.72,39.76,39.66,39.7,91306.0,34.5472,34.582,34.495,34.5298,91306.0
2016-04-26 13:00:00,39.69,39.75,39.67,39.73,54348.0,34.5211,34.5733,34.5037,34.5559,54348.0
2016-04-26 13:30:00,39.73,39.75,39.64,39.7,47525.0,34.5559,34.5733,34.4776,34.5298,47525.0
2016-04-26 14:00:00,39.69,39.81,39.67,39.74,100415.0,34.5211,34.6255,34.5037,34.5646,100415.0
2016-04-26 14:30:00,39.74,39.81,39.7,39.78,97332.0,34.5646,34.6255,34.5298,34.5994,97332.0
2016-04-26 15:00:00,39.78,39.8,39.68,39.69,67484.0,34.5994,34.6168,34.5124,34.5211,67484.0
2016-04-26 15:30:00,39.7,39.81,39.67,39.7,320603.0,34.5298,34.6255,34.5037,34.5298,320603.0
2016-04-27 09:30:00,39.85,41.0,39.61,40.61,300999.0,34.6603,35.6605,34.4515,35.3213,300999.0
2016-04-27 10:00:00,40.6,40.85,40.56,40.69,191636.0,35.3126,35.53,35.2778,35.3909,191636.0
2016-04-27 10:30:00,40.65,40.75,40.33,40.55,100537.0,35.3561,35.443,35.0777,35.2691,100537.0
2016-04-27 11:00:00,40.55,41.29,40.47,41.27,154753.0,35.2691,35.9127,35.1995,35.8953,154753.0
2016-04-27 11:30:00,41.26,41.26,40.97,41.11,99443.0,35.8866,35.8866,35.6344,35.7562,99443.0
2016-04-27 12:00:00,41.11,41.12,40.82,41.06,83299.0,35.7562,35.7649,35.5039,35.7127,83299.0
2016-04-27 12:30:00,41.07,41.07,40.89,41.05,66170.0,35.7214,35.7214,35.5648,35.704,66170.0
2016-04-27 13:00:00,41.04,41.18,40.96,41.18,53949.0,35.6953,35.817,35.6257,35.817,53949.0
2016-04-27 13:30:00,41.18,41.49,41.09,41.43,71035.0,35.817,36.0867,35.7388,36.0345,71035.0
2016-04-27 14:00:00,41.43,41.49,41.33,41.38,126933.0,36.0345,36.0867,35.9475,35.991,126933.0
2016-04-27 14:30:00,41.36,41.61,41.27,41.6,157269.0,35.9736,36.191,35.8953,36.1823,157269.0
2016-04-27 15:00:00,41.6,41.85,41.58,41.83,158512.0,36.1823,36.3998,36.1649,36.3824,158512.0
2016-04-27 15:30:00,41.84,41.88,41.65,41.8,245458.0,36.3911,36.4259,36.2258,36.3563,245458.0
2016-04-28 09:30:00,45.64,48.41,43.52,46.0,736054.0,39.6962,42.1055,37.8523,40.0093,736054.0
2016-04-28 10:00:00,46.0,47.13,45.94,46.49,311204.0,40.0093,40.9922,39.9571,40.4355,311204.0
2016-04-28 10:30:00,46.47,46.52,45.54,45.6,333592.0,40.4181,40.4616,39.6092,39.6614,333592.0
2016-04-28 11:00:00,45.59,46.29,45.38,46.25,216001.0,39.6527,40.2616,39.4701,40.2268,216001.0
2016-04-28 11:30:00,46.24,46.49,45.93,46.14,143514.0,40.2181,40.4355,39.9484,40.1311,143514.0
2016-04-28 12:00:00,46.15,46.26,45.85,46.0,103916.0,40.1398,40.2355,39.8789,40.0093,103916.0
2016-04-28 12:30:00,46.0,47.0,45.93,47.0,143856.0,40.0093,40.8791,39.9484,40.8791,143856.0
2016-04-28 13:00:00,47.0,47.02,46.76,46.97,83048.0,40.8791,40.8965,40.6703,40.853,83048.0
2016-04-28 13:30:00,46.97,47.56,46.85,47.49,175625.0,40.853,41.3662,40.7486,41.3053,175625.0
2016-04-28 14:00:00,47.5,47.66,46.6,47.27,278254.0,41.314,41.4531,40.5312,41.1139,278254.0
2016-04-28 14:30:00,47.34,48.12,47.32,47.81,162470.0,41.1748,41.8532,41.1574,41.5836,162470.0
2016-04-28 15:00:00,47.8,47.8,47.21,47.29,186397.0,41.5749,41.5749,41.0617,41.1313,186397.0
2016-04-28 15:30:00,47.3,47.94,47.25,47.36,511951.0,41.14,41.6967,41.0965,41.1922,511951.0
2016-04-29 09:30:00,48.0,49.64,47.86,48.69,332943.0,41.7489,43.1753,41.6271,42.349,332943.0
2016-04-29 10:00:00,48.65,49.54,48.27,49.53,264751.0,42.3142,43.0883,41.9837,43.0796,264751.0
2016-04-29 10:30:00,49.51,49.71,48.97,49.13,153676.0,43.0622,43.2362,42.5925,42.7317,153676.0
2016-04-29 11:00:00,49.13,49.23,48.63,48.63,102830.0,42.7317,42.8187,42.2968,42.2968,102830.0
2016-04-29 11:30:00,48.63,49.08,48.17,49.05,110824.0,42.2968,42.6882,41.8967,42.6621,110824.0
2016-04-29 12:00:00,49.02,49.04,48.45,48.57,51053.0,42.636,42.6534,42.1403,42.2446,51053.0
2016-04-29 12:30:00,48.53,48.63,48.5,48.57,48348.0,42.2098,42.2968,42.1837,42.2446,48348.0
2016-04-29 13:00:00,48.56,48.95,48.36,48.87,58253.0,42.2359,42.5751,42.062,42.5056,58253.0
2016-04-29 13:30:00,48.82,48.91,48.66,48.89,71317.0,42.4621,42.5403,42.3229,42.523,71317.0
2016-04-29 14:00:00,48.88,48.99,48.73,48.96,99376.0,42.5143,42.6099,42.3838,42.5838,99376.0
2016-04-29 14:30:00,48.95,48.95,48.69,48.84,99719.0,42.5751,42.5751,42.349,42.4795,99719.0
2016-04-29 15:00:00,48.86,49.1,48.71,48.9,169451.0,42.4969,42.7056,42.3664,42.5317,169451.0
2016-04-29 15:30:00,48.89,49.02,48.73,48.87,335553.0,42.523,42.636,42.3838,42.5056,335553.0
2016-05-02 09:30:00,48.85,48.89,48.07,48.24,68367.0,42.4882,42.523,41.8097,41.9576,68367.0
2016-05-02 10:00:00,48.18,48.72,48.05,48.5,76163.0,41.9054,42.3751,41.7923,42.1837,76163.0
2016-05-02 10:30:00,48.49,48.83,48.48,48.51,96489.0,42.175,42.4708,42.1663,42.1924,96489.0
2016-05-02 11:00:00,48.53,48.98,48.31,48.79,96608.0,42.2098,42.6012,42.0185,42.436,96608.0
2016-05-02 11:30:00,48.84,49.01,48.58,48.64,53860.0,42.4795,42.6273,42.2533,42.3055,53860.0
2016-05-02 12:00:00,48.56,48.68,48.42,48.68,52155.0,42.2359,42.3403,42.1142,42.3403,52155.0
2016-05-02 12:30:00,48.66,48.85,48.66,48.68,37203.0,42.3229,42.4882,42.3229,42.3403,37203.0
2016-05-02 13:00:00,48.72,48.96,48.69,48.9,39220.0,42.3751,42.5838,42.349,42.5317,39220.0
2016-05-02 13:30:00,48.9,49.06,48.87,48.95,45441.0,42.5317,42.6708,42.5056,42.5751,45441.0
2016-05-02 14:00:00,48.95,49.09,48.9,48.93,57461.0,42.5751,42.6969,42.5317,42.5577,57461.0
2016-05-02 14:30:00,48.93,49.03,48.76,48.84,46319.0,42.5577,42.6447,42.4099,42.4795,46319.0
2016-05-02 15:00:00,48.84,48.94,48.82,48.84,72874.0,42.4795,42.5664,42.4621,42.4795,72874.0
2016-05-02 15:30:00,48.84,48.91,48.74,48.84,273385.0,42.4795,42.5403,42.3925,42.4795,273385.0
2016-05-03 09:30:00,48.17,48.17,46.87,47.2,104006.0,41.8967,41.8967,40.766,41.053,104006.0
2016-05-03 10:00:00,47.25,47.85,47.25,47.68,90396.0,41.0965,41.6184,41.0965,41.4705,90396.0
2016-05-03 10:30:00,47.58,47.82,47.2,47.23,43741.0,41.3836,41.5923,41.053,41.0791,43741.0
2016-05-03 11:00:00,47.26,47.31,47.06,47.13,102026.0,41.1052,41.1487,40.9313,40.9922,102026.0
2016-05-03 11:30:00,47.14,47.27,47.08,47.16,138175.0,41.0009,41.1139,40.9487,41.0183,138175.0
2016-05-03 12:00:00,47.19,47.23,47.01,47.19,35828.0,41.0443,41.0791,40.8878,41.0443,35828.0
2016-05-03 12:30:00,47.21,47.23,46.93,46.98,107663.0,41.0617,41.0791,40.8182,40.8617,107663.0
2016-05-03 13:00:00,47.0,47.15,46.96,47.02,78013.0,40.8791,41.0096,40.8443,40.8965,78013.0
2016-05-03 13:30:00,47.02,47.04,46.71,46.71,144002.0,40.8965,40.9139,40.6269,40.6269,144002.0
2016-05-03 14:00:00,46.72,46.92,46.67,46.82,113093.0,40.6356,40.8095,40.5921,40.7225,113093.0
2016-05-03 14:30:00,46.82,47.15,46.77,47.14,43952.0,40.7225,41.0096,40.679,41.0009,43952.0
2016-05-03 15:00:00,47.15,47.15,46.99,47.04,54603.0,41.0096,41.0096,40.8704,40.9139,54603.0
2016-05-03 15:30:00,47.04,47.2,46.91,47.11,160517.0,40.9139,41.053,40.8008,40.9748,160517.0
2016-05-04 09:30:00,46.65,46.95,46.02,46.76,140169.0,40.5747,40.8356,40.0267,40.6703,140169.0
2016-05-04 10:00:00,46.81,46.98,46.46,46.54,43671.0,40.7138,40.8617,40.4094,40.479,43671.0
2016-05-04 10:30:00,46.48,46.48,45.91,46.08,36935.0,40.4268,40.4268,39.931,40.0789,36935.0
2016-05-04 11:00:00,46.09,46.26,45.46,45.51,37866.0,40.0876,40.2355,39.5396,39.5831,37866.0
2016-05-04 11:30:00,45.54,45.86,45.51,45.68,23546.0,39.6092,39.8876,39.5831,39.731,23546.0
2016-05-04 12:00:00,45.65,45.88,45.6,45.78,23174.0,39.7049,39.905,39.6614,39.818,23174.0
2016-05-04 12:30:00,45.76,45.89,45.73,45.75,18808.0,39.8006,39.9136,39.7745,39.7919,18808.0
2016-05-04 13:00:00,45.77,46.0,45.76,45.95,18561.0,39.8093,40.0093,39.8006,39.9658,18561.0
2016-05-04 13:30:00,45.94,46.01,45.74,45.77,31970.0,39.9571,40.018,39.7832,39.8093,31970.0
2016-05-04 14:00:00,45.77,45.8,45.49,45.53,60675.0,39.8093,39.8354,39.5657,39.6005,60675.0
2016-05-04 14:30:00,45.53,45.6,45.49,45.57,45514.0,39.6005,39.6614,39.5657,39.6353,45514.0
2016-05-04 15:00:00,45.56,45.69,45.5,45.59,58623.0,39.6266,39.7397,39.5744,39.6527,58623.0
2016-05-04 15:30:00,45.58,45.91,45.54,45.76,265015.0,39.644,39.931,39.6092,39.8006,265015.0
2016-05-05 09:30:00,46.07,46.45,45.61,46.38,36906.0,40.0702,40.4007,39.6701,40.3398,36906.0
2016-05-05 10:00:00,46.35,46.58,46.07,46.14,76731.0,40.3137,40.5138,40.0702,40.1311,76731.0
2016-05-05 10:30:00,46.06,46.32,46.06,46.15,21666.0,40.0615,40.2876,40.0615,40.1398,21666.0
2016-05-05 11:00:00,46.18,46.34,46.02,46.09,26314.0,40.1659,40.305,40.0267,40.0876,26314.0
2016-05-05 11:30:00,46.1,46.22,45.99,46.04,21951.0,40.0963,40.2007,40.0006,40.0441,21951.0
2016-05-05 12:00:00,46.03,46.05,45.79,45.83,33513.0,40.0354,40.0528,39.8267,39.8615,33513.0
2016-05-05 12:30:00,45.78,45.86,45.72,45.84,24744.0,39.818,39.8876,39.7658,39.8702,24744.0
2016-05-05 13:00:00,45.79,45.79,45.6,45.64,7015.0,39.8267,39.8267,39.6614,39.6962,7015.0
2016-05-05 13:30:00,45.66,45.81,45.66,45.7,13352.0,39.7136,39.8441,39.7136,39.7484,13352.0
2016-05-05 14:00:00,45.7,45.8,45.61,45.75,32460.0,39.7484,39.8354,39.6701,39.7919,32460.0
2016-05-05 14:30:00,45.76,45.85,45.72,45.73,30392.0,39.8006,39.8789,39.7658,39.7745,30392.0
2016-05-05 15:00:00,45.73,45.88,45.68,45.88,33021.0,39.7745,39.905,39.731,39.905,33021.0
2016-05-05 15:30:00,45.88,45.95,45.82,45.88,105128.0,39.905,39.9658,39.8528,39.905,105128.0
2016-05-06 09:30:00,45.57,46.14,45.57,46.01,9692.0,39.6353,40.1311,39.6353,40.018,9692.0
2016-05-06 10:00:00,46.02,46.64,45.98,46.55,118654.0,40.0267,40.566,39.9919,40.4877,118654.0
2016-05-06 10:30:00,46.53,46.53,45.94,46.04,26274.0,40.4703,40.4703,39.9571,40.0441,26274.0
2016-05-06 11:00:00,46.0,46.47,45.94,46.37,14938.0,40.0093,40.4181,39.9571,40.3311,14938.0
2016-05-06 11:30:00,46.41,46.44,46.19,46.23,6863.0,40.3659,40.392,40.1746,40.2094,6863.0
2016-05-06 12:00:00,46.19,46.36,46.17,46.2,9973.0,40.1746,40.3224,40.1572,40.1833,9973.0
2016-05-06 12:30:00,46.18,46.42,46.14,46.35,20895.0,40.1659,40.3746,40.1311,40.3137,20895.0
2016-05-06 13:00:00,46.35,46.42,46.2,46.25,23819.0,40.3137,40.3746,40.1833,40.2268,23819.0
2016-05-06 13:30:00,46.25,46.28,46.11,46.23,10472.0,40.2268,40.2529,40.105,40.2094,10472.0
2016-05-06 14:00:00,46.28,46.45,46.21,46.37,27278.0,40.2529,40.4007,40.192,40.3311,27278.0
2016-05-06 14:30:00,46.36,46.42,46.24,46.3,7500.0,40.3224,40.3746,40.2181,40.2703,7500.0
2016-05-06 15:00:00,46.31,46.38,46.28,46.28,12673.0,40.279,40.3398,40.2529,40.2529,12673.0
2016-05-06 15:30:00,46.29,46.36,46.24,46.34,53034.0,40.2616,40.3224,40.2181,40.305,53034.0
2016-05-09 09:30:00,45.97,46.1,45.43,45.92,36639.0,39.9832,40.0963,39.5136,39.9397,36639.0
2016-05-09 10:00:00,45.89,46.03,45.52,45.67,27913.0,39.9136,40.0354,39.5918,39.7223,27913.0
2016-05-09 10:30:00,45.69,45.92,45.59,45.92,15447.0,39.7397,39.9397,39.6527,39.9397,15447.0
2016-05-09 11:00:00,45.98,46.09,45.59,45.75,13902.0,39.9919,40.0876,39.6527,39.7919,13902.0
2016-05-09 11:30:00,45.76,45.96,45.62,45.79,11889.0,39.8006,39.9745,39.6788,39.8267,11889.0
2016-05-09 12:00:00,45.75,45.75,45.48,45.73,14150.0,39.7919,39.7919,39.557,39.7745,14150.0
2016-05-09 12:30:00,45.71,45.91,45.61,45.9,13100.0,39.7571,39.931,39.6701,39.9223,13100.0
2016-05-09 13:00:00,45.91,46.06,45.8,45.89,8870.0,39.931,40.0615,39.8354,39.9136,8870.0
2016-05-09 13:30:00,45.87,46.0,45.77,45.8,10382.0,39.8963,40.0093,39.8093,39.8354,10382.0
2016-05-09 14:00:00,45.82,45.86,45.53,45.61,48413.0,39.8528,39.8876,39.6005,39.6701,48413.0
2016-05-09 14:30:00,45.65,45.81,45.62,45.71,19093.0,39.7049,39.8441,39.6788,39.7571,19093.0
2016-05-09 15:00:00,45.72,45.72,45.61,45.61,13051.0,39.7658,39.7658,39.6701,39.6701,13051.0
2016-05-09 15:30:00,45.6,45.63,45.35,45.38,84568.0,39.6614,39.6875,39.444,39.4701,84568.0
2016-05-10 09:30:00,45.4,46.21,45.4,45.82,56847.0,39.4875,40.192,39.4875,39.8528,56847.0
2016-05-10 10:00:00,45.86,46.18,45.79,45.93,48601.0,39.8876,40.1659,39.8267,39.9484,48601.0
2016-05-10 10:30:00,45.94,46.13,45.89,46.04,63039.0,39.9571,40.1224,39.9136,40.0441,63039.0
2016-05-10 11:00:00,46.02,46.19,45.96,46.06,50276.0,40.0267,40.1746,39.9745,40.0615,50276.0
2016-05-10 11:30:00,46.05,46.16,46.02,46.05,44084.0,40.0528,40.1485,40.0267,40.0528,44084.0
2016-05-10 12:00:00,46.05,46.25,46.02,46.12,110574.0,40.0528,40.2268,40.0267,40.1137,110574.0
2016-05-10 12:30:00,46.12,46.25,46.04,46.25,39292.0,40.1137,40.2268,40.0441,40.2268,39292.0
2016-05-10 13:00:00,46.22,46.3,46.02,46.15,35995.0,40.2007,40.2703,40.0267,40.1398,35995.0
2016-05-10 13:30:00,46.14,46.5,46.11,46.47,13461.0,40.1311,40.4442,40.105,40.4181,13461.0
2016-05-10 14:00:00,46.46,46.48,46.23,46.23,17756.0,40.4094,40.4268,40.2094,40.2094,17756.0
2016-05-10 14:30:00,46.26,46.36,46.24,46.28,37088.0,40.2355,40.3224,40.2181,40.2529,37088.0
2016-05-10 15:00:00,46.29,46.36,46.28,46.34,27867.0,40.2616,40.3224,40.2529,40.305,27867.0
2016-05-10 15:30:00,46.34,46.38,46.11,46.12,232439.0,40.305,40.3398,40.105,40.1137,232439.0
2016-05-11 09:30:00,46.12,46.36,45.7,45.76,31329.0,40.1137,40.3224,39.7484,39.8006,31329.0
2016-05-11 10:00:00,45.74,46.0,45.62,45.97,17030.0,39.7832,40.0093,39.6788,39.9832,17030.0
2016-05-11 10:30:00,46.04,46.15,45.98,46.03,66327.0,40.0441,40.1398,39.9919,40.0354,66327.0
2016-05-11 11:00:00,46.04,46.07,45.82,46.05,24010.0,40.0441,40.0702,39.8528,40.0528,24010.0
2016-05-11 11:30:00,46.06,46.13,46.01,46.1,27192.0,40.0615,40.1224,40.018,40.0963,27192.0
2016-05-11 12:00:00,46.1,46.1,46.02,46.04,26900.0,40.0963,40.0963,40.0267,40.0441,26900.0
2016-05-11 12:30:00,46.05,46.07,45.96,45.98,12375.0,40.0528,40.0702,39.9745,39.9919,12375.0
2016-05-11 13:00:00,45.96,46.0,45.9,45.93,10386.0,39.9745,40.0093,39.9223,39.9484,10386.0
2016-05-11 13:30:00,45.95,45.99,45.86,45.87,11035.0,39.9658,40.0006,39.8876,39.8963,11035.0
2016-05-11 14:00:00,45.87,45.87,45.65,45.75,9231.0,39.8963,39.8963,39.7049,39.7919,9231.0
2016-05-11 14:30:00,45.76,45.83,45.56,45.59,27539.0,39.8006,39.8615,39.6266,39.6527,27539.0
2016-05-11 15:00:00,45.61,45.73,45.61,45.7,33400.0,39.6701,39.7745,39.6701,39.7484,33400.0
2016-05-11 15:30:00,45.71,45.77,45.61,45.73,125030.0,39.7571,39.8093,39.6701,39.7745,125030.0
2016-05-12 09:30:00,45.92,46.28,45.69,45.78,22157.0,40.107,40.4215,39.9062,39.9848,22157.0
2016-05-12 10:00:00,45.71,45.95,45.59,45.86,15350.0,39.9236,40.1332,39.8188,40.0546,15350.0
2016-05-12 10:30:00,45.71,45.76,45.54,45.63,16165.0,39.9236,39.9673,39.7751,39.8537,16165.0
2016-05-12 11:00:00,45.56,45.56,45.2,45.29,27583.0,39.7926,39.7926,39.4782,39.5568,27583.0
2016-05-12 11:30:00,45.3,45.52,45.27,45.36,26994.0,39.5655,39.7577,39.5393,39.6179,26994.0
2016-05-12 12:00:00,45.36,45.57,45.33,45.57,13144.0,39.6179,39.8013,39.5917,39.8013,13144.0
2016-05-12 12:30:00,45.58,45.67,45.49,45.65,17689.0,39.8101,39.8887,39.7315,39.8712,17689.0
2016-05-12 13:00:00,45.63,45.65,45.55,45.65,14059.0,39.8537,39.8712,39.7839,39.8712,14059.0
2016-05-12 13:30:00,45.64,45.68,45.52,45.61,17080.0,39.8625,39.8974,39.7577,39.8363,17080.0
2016-05-12 14:00:00,45.63,45.76,45.55,45.65,18877.0,39.8537,39.9673,39.7839,39.8712,18877.0
2016-05-12 14:30:00,45.59,45.68,45.56,45.56,13514.0,39.8188,39.8974,39.7926,39.7926,13514.0
2016-05-12 15:00:00,45.58,45.65,45.51,45.56,14299.0,39.8101,39.8712,39.7489,39.7926,14299.0
2016-05-12 15:30:00,45.57,45.57,45.29,45.38,85869.0,39.8013,39.8013,39.5568,39.6354,85869.0
2016-05-13 09:30:00,45.21,45.75,45.21,45.38,16592.0,39.4869,39.9586,39.4869,39.6354,16592.0
2016-05-13 10:00:00,45.43,45.64,45.23,45.33,22676.0,39.6791,39.8625,39.5044,39.5917,22676.0
2016-05-13 10:30:00,45.26,45.38,45.07,45.38,15459.0,39.5306,39.6354,39.3646,39.6354,15459.0
2016-05-13 11:00:00,45.43,45.53,45.35,45.5,11950.0,39.6791,39.7664,39.6092,39.7402,11950.0
2016-05-13 11:30:00,45.48,45.52,45.23,45.23,9027.0,39.7227,39.7577,39.5044,39.5044,9027.0
2016-05-13 12:00:00,45.23,45.59,45.23,45.5,12111.0,39.5044,39.8188,39.5044,39.7402,12111.0
2016-05-13 12:30:00,45.54,45.56,45.17,45.17,13208.0,39.7751,39.7926,39.452,39.452,13208.0
2016-05-13 13:00:00,45.22,45.33,45.15,45.15,12893.0,39.4957,39.5917,39.4345,39.4345,12893.0
2016-05-13 13:30:00,45.13,45.14,44.94,45.02,25477.0,39.417,39.4258,39.2511,39.321,25477.0
2016-05-13 14:00:00,45.03,45.24,44.94,45.02,16746.0,39.3297,39.5131,39.2511,39.321,16746.0
2016-05-13 14:30:00,45.0,45.05,44.89,45.01,23442.0,39.3035,39.3472,39.2074,39.3122,23442.0
2016-05-13 15:00:00,44.99,45.15,44.95,45.1,17930.0,39.2948,39.4345,39.2598,39.3908,17930.0
2016-05-13 15:30:00,45.1,45.24,45.05,45.17,66183.0,39.3908,39.5131,39.3472,39.452,66183.0
2016-05-16 09:30:00,45.5,46.22,45.41,45.88,38996.0,39.7402,40.3691,39.6616,40.0721,38996.0
2016-05-16 10:00:00,45.82,46.09,45.78,45.93,75466.0,40.0197,40.2555,39.9848,40.1158,75466.0
2016-05-16 10:30:00,45.95,45.97,45.77,45.91,19394.0,40.1332,40.1507,39.976,40.0983,19394.0
2016-05-16 11:00:00,45.95,46.02,45.71,45.9,14874.0,40.1332,40.1944,39.9236,40.0896,14874.0
2016-05-16 11:30:00,45.94,46.03,45.91,45.98,13686.0,40.1245,40.2031,40.0983,40.1594,13686.0
2016-05-16 12:00:00,46.0,46.01,45.61,45.61,11825.0,40.1769,40.1856,39.8363,39.8363,11825.0
2016-05-16 12:30:00,45.62,45.88,45.6,45.84,16134.0,39.845,40.0721,39.8275,40.0372,16134.0
2016-05-16 13:00:00,45.85,45.92,45.77,45.8,33338.0,40.0459,40.107,39.976,40.0022,33338.0
2016-05-16 13:30:00,45.81,45.88,45.64,45.74,13878.0,40.011,40.0721,39.8625,39.9498,13878.0
2016-05-16 14:00:00,45.73,45.91,45.7,45.87,9008.0,39.9411,40.0983,39.9149,40.0634,9008.0
2016-05-16 14:30:00,45.87,45.91,45.85,45.89,12992.0,40.0634,40.0983,40.0459,40.0808,12992.0
2016-05-16 15:00:00,45.9,45.97,45.79,45.8,26360.0,40.0896,40.1507,39.9935,40.0022,26360.0
2016-05-16 15:30:00,45.8,45.84,45.68,45.69,72630.0,40.0022,40.0372,39.8974,39.9062,72630.0
2016-05-17 09:30:00,45.55,46.25,45.51,46.23,31371.0,39.7839,40.3953,39.7489,40.3778,31371.0
2016-05-17 10:00:00,46.22,46.26,45.68,46.26,25721.0,40.3691,40.404,39.8974,40.404,25721.0
2016-05-17 10:30:00,46.21,46.38,46.01,46.27,43156.0,40.3603,40.5088,40.1856,40.4127,43156.0
2016-05-17 11:00:00,46.28,46.38,46.02,46.05,30772.0,40.4215,40.5088,40.1944,40.2206,30772.0
2016-05-17 11:30:00,46.05,46.17,45.92,45.97,18795.0,40.2206,40.3254,40.107,40.1507,18795.0
2016-05-17 12:00:00,46.01,46.07,45.9,46.07,16327.0,40.1856,40.238,40.0896,40.238,16327.0
2016-05-17 12:30:00,46.04,46.05,45.84,45.86,16537.0,40.2118,40.2206,40.0372,40.0546,16537.0
2016-05-17 13:00:00,45.88,45.99,45.74,45.99,17112.0,40.0721,40.1682,39.9498,40.1682,17112.0
2016-05-17 13:30:00,45.99,46.0,45.65,45.65,20530.0,40.1682,40.1769,39.8712,39.8712,20530.0
2016-05-17 14:00:00,45.64,45.74,45.27,45.52,38606.0,39.8625,39.9498,39.5393,39.7577,38606.0
2016-05-17 14:30:00,45.53,45.57,45.4,45.52,32337.0,39.7664,39.8013,39.6529,39.7577,32337.0
2016-05-17 15:00:00,45.52,45.69,45.47,45.54,31672.0,39.7577,39.9062,39.714,39.7751,31672.0
2016-05-17 15:30:00,45.54,45.77,45.51,45.72,86524.0,39.7751,39.976,39.7489,39.9324,86524.0
2016-05-18 09:30:00,45.4,45.98,45.29,45.77,23804.0,39.6529,40.1594,39.5568,39.976,23804.0
2016-05-18 10:00:00,45.67,46.48,45.52,46.22,66576.0,39.8887,40.5961,39.7577,40.3691,66576.0
2016-05-18 10:30:00,46.22,46.29,45.8,45.84,21466.0,40.3691,40.4302,40.0022,40.0372,21466.0
2016-05-18 11:00:00,45.88,45.92,45.69,45.82,20597.0,40.0721,40.107,39.9062,40.0197,20597.0
2016-05-18 11:30:00,45.81,45.97,45.67,45.67,22566.0,40.011,40.1507,39.8887,39.8887,22566.0
2016-05-18 12:00:00,45.67,45.68,45.42,45.43,7810.0,39.8887,39.8974,39.6703,39.6791,7810.0
2016-05-18 12:30:00,45.47,45.85,45.45,45.85,11315.0,39.714,40.0459,39.6965,40.0459,11315.0
2016-05-18 13:00:00,45.84,46.04,45.77,45.89,21752.0,40.0372,40.2118,39.976,40.0808,21752.0
2016-05-18 13:30:00,45.89,46.19,45.88,46.13,18066.0,40.0808,40.3429,40.0721,40.2905,18066.0
2016-05-18 14:00:00,46.09,46.09,45.29,45.34,28831.0,40.2555,40.2555,39.5568,39.6005,28831.0
2016-05-18 14:30:00,45.34,45.62,45.14,45.52,30793.0,39.6005,39.845,39.4258,39.7577,30793.0
2016-05-18 15:00:00,45.53,45.64,45.12,45.13,38694.0,39.7664,39.8625,39.4083,39.417,38694.0
2016-05-18 15:30:00,45.13,45.33,45.12,45.26,118499.0,39.417,39.5917,39.4083,39.5306,118499.0
2016-05-19 09:30:00,44.83,45.44,44.48,44.48,20876.0,39.155,39.6878,38.8493,38.8493,20876.0
2016-05-19 10:00:00,44.53,44.97,44.51,44.97,29655.0,38.893,39.2773,38.8755,39.2773,29655.0
2016-05-19 10:30:00,44.96,45.39,44.96,45.09,56273.0,39.2686,39.6441,39.2686,39.3821,56273.0
2016-05-19 11:00:00,45.12,45.15,44.88,45.05,13463.0,39.4083,39.4345,39.1987,39.3472,13463.0
2016-05-19 11:30:00,45.06,45.09,44.91,45.09,6320.0,39.3559,39.3821,39.2249,39.3821,6320.0
2016-05-19 12:00:00,45.08,45.28,45.04,45.27,21412.0,39.3734,39.5481,39.3384,39.5393,21412.0
2016-05-19 12:30:00,45.24,45.31,44.9,44.9,10423.0,39.5131,39.5743,39.2162,39.2162,10423.0
2016-05-19 13:00:00,44.88,44.95,44.73,44.78,10756.0,39.1987,39.2598,39.0677,39.1113,10756.0
2016-05-19 13:30:00,44.83,45.04,44.83,45.0,8179.0,39.155,39.3384,39.155,39.3035,8179.0
2016-05-19 14:00:00,44.99,45.25,44.98,45.22,11337.0,39.2948,39.5219,39.286,39.4957,11337.0
2016-05-19 14:30:00,45.23,45.26,45.01,45.05,8449.0,39.5044,39.5306,39.3122,39.3472,8449.0
2016-05-19 15:00:00,45.11,45.28,45.1,45.17,11965.0,39.3996,39.5481,39.3908,39.452,11965.0
2016-05-19 15:30:00,45.19,45.23,45.1,45.14,48468.0,39.4694,39.5044,39.3908,39.4258,48468.0
2016-05-20 09:30:00,45.47,45.76,45.23,45.41,16735.0,39.714,39.9673,39.5044,39.6616,16735.0
2016-05-20 10:00:00,45.53,45.72,45.26,45.31,19378.0,39.7664,39.9324,39.5306,39.5743,19378.0
2016-05-20 10:30:00,45.3,45.4,45.2,45.36,13072.0,39.5655,39.6529,39.4782,39.6179,13072.0
2016-05-20 11:00:00,45.37,45.57,45.3,45.45,29991.0,39.6267,39.8013,39.5655,39.6965,29991.0
2016-05-20 11:30:00,45.46,45.57,45.28,45.46,13805.0,39.7053,39.8013,39.5481,39.7053,13805.0
2016-05-20 12:00:00,45.41,45.51,45.36,45.42,6836.0,39.6616,39.7489,39.6179,39.6703,6836.0
2016-05-20 12:30:00,45.39,45.44,45.33,45.33,9900.0,39.6441,39.6878,39.5917,39.5917,9900.0
2016-05-20 13:00:00,45.38,45.45,45.31,45.38,8935.0,39.6354,39.6965,39.5743,39.6354,8935.0
2016-05-20 13:30:00,45.36,45.36,45.2,45.3,8290.0,39.6179,39.6179,39.4782,39.5655,8290.0
2016-05-20 14:00:00,45.26,45.4,45.26,45.37,34532.0,39.5306,39.6529,39.5306,39.6267,34532.0
2016-05-20 14:30:00,45.37,45.4,45.3,45.32,11205.0,39.6267,39.6529,39.5655,39.583,11205.0
2016-05-20 15:00:00,45.32,45.34,45.22,45.31,28170.0,39.583,39.6005,39.4957,39.5743,28170.0
2016-05-20 15:30:00,45.31,45.44,45.29,45.42,47702.0,39.5743,39.6878,39.5568,39.6703,47702.0
2016-05-23 09:30:00,45.31,45.68,45.04,45.51,36502.0,39.5743,39.8974,39.3384,39.7489,36502.0
2016-05-23 10:00:00,45.52,45.87,45.48,45.69,15071.0,39.7577,40.0634,39.7227,39.9062,15071.0
2016-05-23 10:30:00,45.65,45.7,45.39,45.46,14679.0,39.8712,39.9149,39.6441,39.7053,14679.0
2016-05-23 11:00:00,45.43,45.62,45.24,45.37,23681.0,39.6791,39.845,39.5131,39.6267,23681.0
2016-05-23 11:30:00,45.38,45.41,45.07,45.13,9723.0,39.6354,39.6616,39.3646,39.417,9723.0
2016-05-23 12:00:00,45.15,45.34,45.12,45.3,7422.0,39.4345,39.6005,39.4083,39.5655,7422.0
2016-05-23 12:30:00,45.33,45.53,45.28,45.42,43643.0,39.5917,39.7664,39.5481,39.6703,43643.0
2016-05-23 13:00:00,45.43,45.63,45.43,45.5,9706.0,39.6791,39.8537,39.6791,39.7402,9706.0
2016-05-23 13:30:00,45.49,45.53,45.34,45.45,11239.0,39.7315,39.7664,39.6005,39.6965,11239.0
2016-05-23 14:00:00,45.45,45.49,45.39,45.46,16384.0,39.6965,39.7315,39.6441,39.7053,16384.0
2016-05-23 14:30:00,45.48,45.49,45.4,45.41,21581.0,39.7227,39.7315,39.6529,39.6616,21581.0
2016-05-23 15:00:00,45.41,45.43,45.37,45.4,21452.0,39.6616,39.6791,39.6267,39.6529,21452.0
2016-05-23 15:30:00,45.4,45.42,45.29,45.33,65451.0,39.6529,39.6703,39.5568,39.5917,65451.0
2016-05-24 09:30:00,45.53,46.02,45.28,45.28,44464.0,39.7664,40.1944,39.5481,39.5481,44464.0
2016-05-24 10:00:00,45.34,45.77,45.32,45.67,15516.0,39.6005,39.976,39.583,39.8887,15516.0
2016-05-24 10:30:00,45.67,45.69,45.49,45.61,16525.0,39.8887,39.9062,39.7315,39.8363,16525.0
2016-05-24 11:00:00,45.62,45.83,45.62,45.67,16154.0,39.845,40.0284,39.845,39.8887,16154.0
2016-05-24 11:30:00,45.64,45.65,45.44,45.55,14681.0,39.8625,39.8712,39.6878,39.7839,14681.0
2016-05-24 12:00:00,45.54,45.55,45.33,45.36,5483.0,39.7751,39.7839,39.5917,39.6179,5483.0
2016-05-24 12:30:00,45.3,45.58,45.29,45.56,14501.0,39.5655,39.8101,39.5568,39.7926,14501.0
2016-05-24 13:00:00,45.55,45.66,45.52,45.53,11301.0,39.7839,39.88,39.7577,39.7664,11301.0
2016-05-24 13:30:00,45.54,45.56,45.35,45.38,11728.0,39.7751,39.7926,39.6092,39.6354,11728.0
2016-05-24 14:00:00,45.4,45.42,45.3,45.33,18231.0,39.6529,39.6703,39.5655,39.5917,18231.0
2016-05-24 14:30:00,45.34,45.63,45.33,45.6,10530.0,39.6005,39.8537,39.5917,39.8275,10530.0
2016-05-24 15:00:00,45.58,45.74,45.53,45.73,47129.0,39.8101,39.9498,39.7664,39.9411,47129.0
2016-05-24 15:30:00,45.71,45.73,45.57,45.61,71595.0,39.9236,39.9411,39.8013,39.8363,71595.0
2016-05-25 09:30:00,46.04,46.25,45.86,46.02,36039.0,40.2118,40.3953,40.0546,40.1944,36039.0
2016-05-25 10:00:00,46.02,46.05,45.91,45.96,38064.0,40.1944,40.2206,40.0983,40.142,38064.0
2016-05-25 10:30:00,45.96,46.18,45.92,45.97,37726.0,40.142,40.3341,40.107,40.1507,37726.0
2016-05-25 11:00:00,45.97,46.06,45.91,45.91,18163.0,40.1507,40.2293,40.0983,40.0983,18163.0
2016-05-25 11:30:00,45.93,45.98,45.71,45.96,25089.0,40.1158,40.1594,39.9236,40.142,25089.0
2016-05-25 12:00:00,45.96,46.05,45.85,46.05,21253.0,40.142,40.2206,40.0459,40.2206,21253.0
2016-05-25 12:30:00,46.05,46.12,45.93,46.02,20913.0,40.2206,40.2817,40.1158,40.1944,20913.0
2016-05-25 13:00:00,46.01,46.06,45.98,45.99,38124.0,40.1856,40.2293,40.1594,40.1682,38124.0
2016-05-25 13:30:00,46.01,46.1,45.98,46.09,55139.0,40.1856,40.2643,40.1594,40.2555,55139.0
2016-05-25 14:00:00,46.09,46.12,46.03,46.12,35300.0,40.2555,40.2817,40.2031,40.2817,35300.0
2016-05-25 14:30:00,46.1,46.15,46.03,46.06,34688.0,40.2643,40.3079,40.2031,40.2293,34688.0
2016-05-25 15:00:00,46.07,46.13,46.02,46.11,87889.0,40.238,40.2905,40.1944,40.273,87889.0
2016-05-25 15:30:00,46.11,46.12,45.99,46.01,232014.0,40.273,40.2817,40.1682,40.1856,232014.0
2016-05-26 09:30:00,46.2,47.29,46.2,46.8,68649.0,40.3516,41.3036,40.3516,40.8756,68649.0
2016-05-26 10:00:00,46.83,47.1,46.79,47.1,55058.0,40.9018,41.1377,40.8669,41.1377,55058.0
2016-05-26 10:30:00,47.08,47.1,46.58,46.58,35956.0,41.1202,41.1377,40.6835,40.6835,35956.0
2016-05-26 11:00:00,46.6,46.8,46.56,46.73,17119.0,40.701,40.8756,40.666,40.8145,17119.0
2016-05-26 11:30:00,46.75,46.77,46.52,46.57,10873.0,40.832,40.8494,40.6311,40.6748,10873.0
2016-05-26 12:00:00,46.62,46.67,46.41,46.49,13276.0,40.7184,40.7621,40.535,40.6049,13276.0
2016-05-26 12:30:00,46.48,46.54,46.39,46.39,9603.0,40.5961,40.6486,40.5175,40.5175,9603.0
2016-05-26 13:00:00,46.41,46.43,46.23,46.24,22062.0,40.535,40.5525,40.3778,40.3865,22062.0
2016-05-26 13:30:00,46.23,46.29,46.14,46.21,27042.0,40.3778,40.4302,40.2992,40.3603,27042.0
2016-05-26 14:00:00,46.22,46.23,46.07,46.09,35701.0,40.3691,40.3778,40.238,40.2555,35701.0
2016-05-26 14:30:00,46.08,46.12,46.04,46.07,55338.0,40.2468,40.2817,40.2118,40.238,55338.0
2016-05-26 15:00:00,46.08,46.2,46.04,46.2,90970.0,40.2468,40.3516,40.2118,40.3516,90970.0
2016-05-26 15:30:00,46.2,46.25,46.04,46.04,187180.0,40.3516,40.3953,40.2118,40.2118,187180.0
2016-05-27 09:30:00,45.92,46.13,45.85,45.92,5871.0,40.107,40.2905,40.0459,40.107,5871.0
2016-05-27 10:00:00,45.96,46.43,45.88,46.05,26780.0,40.142,40.5525,40.0721,40.2206,26780.0
2016-05-27 10:30:00,46.07,46.09,45.73,45.81,17285.0,40.238,40.2555,39.9411,40.011,17285.0
2016-05-27 11:00:00,45.8,45.92,45.48,45.7,19387.0,40.0022,40.107,39.7227,39.9149,19387.0
2016-05-27 11:30:00,45.72,45.72,45.51,45.59,18659.0,39.9324,39.9324,39.7489,39.8188,18659.0
2016-05-27 12:00:00,45.61,45.84,45.58,45.78,22712.0,39.8363,40.0372,39.8101,39.9848,22712.0
2016-05-27 12:30:00,45.76,45.89,45.75,45.88,27061.0,39.9673,40.0808,39.9586,40.0721,27061.0
2016-05-27 13:00:00,45.89,45.92,45.81,45.86,13395.0,40.0808,40.107,40.011,40.0546,13395.0
2016-05-27 13:30:00,45.84,45.89,45.74,45.76,43626.0,40.0372,40.0808,39.9498,39.9673,43626.0
2016-05-27 14:00:00,45.74,45.93,45.71,45.87,42875.0,39.9498,40.1158,39.9236,40.0634,42875.0
2016-05-27 14:30:00,45.87,45.9,45.83,45.88,9806.0,40.0634,40.0896,40.0284,40.0721,9806.0
2016-05-27 15:00:00,45.89,45.99,45.89,45.97,27039.0,40.0808,40.1682,40.0808,40.1507,27039.0
2016-05-27 15:30:00,45.99,46.01,45.93,46.0,79218.0,40.1682,40.1856,40.1158,40.1769,79218.0
2016-05-31 09:30:00,45.97,46.37,45.82,45.87,90917.0,40.1507,40.5001,40.0197,40.0634,90917.0
2016-05-31 10:00:00,45.87,46.13,45.87,46.03,33537.0,40.0634,40.2905,40.0634,40.2031,33537.0
2016-05-31 10:30:00,46.02,46.08,45.91,46.02,26800.0,40.1944,40.2468,40.0983,40.1944,26800.0
2016-05-31 11:00:00,46.02,46.03,45.76,45.81,35789.0,40.1944,40.2031,39.9673,40.011,35789.0
2016-05-31 11:30:00,45.79,46.07,45.75,45.97,77318.0,39.9935,40.238,39.9586,40.1507,77318.0
2016-05-31 12:00:00,45.99,45.99,45.85,45.92,30352.0,40.1682,40.1682,40.0459,40.107,30352.0
2016-05-31 12:30:00,45.93,45.99,45.9,45.93,37240.0,40.1158,40.1682,40.0896,40.1158,37240.0
2016-05-31 13:00:00,45.93,45.95,45.87,45.92,28087.0,40.1158,40.1332,40.0634,40.107,28087.0
2016-05-31 13:30:00,45.92,45.93,45.85,45.87,32727.0,40.107,40.1158,40.0459,40.0634,32727.0
2016-05-31 14:00:00,45.87,45.97,45.72,45.78,52904.0,40.0634,40.1507,39.9324,39.9848,52904.0
2016-05-31 14:30:00,45.78,45.83,45.71,45.71,56372.0,39.9848,40.0284,39.9236,39.9236,56372.0
2016-05-31 15:00:00,45.71,45.81,45.69,45.79,45100.0,39.9236,40.011,39.9062,39.9935,45100.0
2016-05-31 15:30:00,45.79,46.03,45.79,45.92,133063.0,39.9935,40.2031,39.9935,40.107,133063.0
2016-06-01 09:30:00,45.55,45.83,44.96,45.25,22308.0,39.7839,40.0284,39.2686,39.5219,22308.0
2016-06-01 10:00:00,45.26,45.98,45.25,45.94,46501.0,39.5306,40.1594,39.5219,40.1245,46501.0
2016-06-01 10:30:00,45.93,45.99,45.81,45.91,36912.0,40.1158,40.1682,40.011,40.0983,36912.0
2016-06-01 11:00:00,45.93,46.24,45.93,46.14,23365.0,40.1158,40.3865,40.1158,40.2992,23365.0
2016-06-01 11:30:00,46.17,46.2,46.04,46.17,17548.0,40.3254,40.3516,40.2118,40.3254,17548.0
2016-06-01 12:00:00,46.17,46.23,46.07,46.07,16719.0,40.3254,40.3778,40.238,40.238,16719.0
2016-06-01 12:30:00,46.08,46.21,46.06,46.15,12822.0,40.2468,40.3603,40.2293,40.3079,12822.0
2016-06-01 13:00:00,46.17,46.17,46.0,46.07,12154.0,40.3254,40.3254,40.1769,40.238,12154.0
2016-06-01 13:30:00,46.05,46.08,45.99,46.02,17071.0,40.2206,40.2468,40.1682,40.1944,17071.0
2016-06-01 14:00:00,46.02,46.08,45.95,46.01,35288.0,40.1944,40.2468,40.1332,40.1856,35288.0
2016-06-01 14:30:00,46.0,46.13,45.96,46.13,47804.0,40.1769,40.2905,40.142,40.2905,47804.0
2016-06-01 15:00:00,46.13,46.18,46.02,46.18,52985.0,40.2905,40.3341,40.1944,40.3341,52985.0
2016-06-01 15:30:00,46.19,46.24,46.06,46.18,86938.0,40.3429,40.3865,40.2293,40.3341,86938.0
2016-06-02 09:30:00,46.11,46.37,45.9,45.96,33931.0,40.273,40.5001,40.0896,40.142,33931.0
2016-06-02 10:00:00,45.88,46.17,45.88,45.98,14263.0,40.0721,40.3254,40.0721,40.1594,14263.0
2016-06-02 10:30:00,46.0,46.05,45.89,45.96,15357.0,40.1769,40.2206,40.0808,40.142,15357.0
2016-06-02 11:00:00,45.96,46.27,45.96,46.1,11289.0,40.142,40.4127,40.142,40.2643,11289.0
2016-06-02 11:30:00,46.11,46.27,46.05,46.25,10252.0,40.273,40.4127,40.2206,40.3953,10252.0
2016-06-02 12:00:00,46.29,46.29,46.07,46.08,13113.0,40.4302,40.4302,40.238,40.2468,13113.0
2016-06-02 12:30:00,46.08,46.23,46.07,46.23,13096.0,40.2468,40.3778,40.238,40.3778,13096.0
2016-06-02 13:00:00,46.24,46.42,46.23,46.36,30277.0,40.3865,40.5437,40.3778,40.4913,30277.0
2016-06-02 13:30:00,46.35,46.43,46.29,46.41,14164.0,40.4826,40.5525,40.4302,40.535,14164.0
2016-06-02 14:00:00,46.43,46.48,46.4,46.41,16351.0,40.5525,40.5961,40.5263,40.535,16351.0
2016-06-02 14:30:00,46.41,46.41,46.32,46.33,22178.0,40.535,40.535,40.4564,40.4651,22178.0
2016-06-02 15:00:00,46.35,46.43,46.3,46.36,54350.0,40.4826,40.5525,40.4389,40.4913,54350.0
2016-06-02 15:30:00,46.36,46.36,46.04,46.21,395935.0,40.4913,40.4913,40.2118,40.3603,395935.0
2016-06-03 09:30:00,46.39,46.39,45.69,45.74,43038.0,40.5175,40.5175,39.9062,39.9498,43038.0
2016-06-03 10:00:00,45.66,45.74,45.5,45.66,14240.0,39.88,39.9498,39.7402,39.88,14240.0
2016-06-03 10:30:00,45.59,45.84,45.59,45.83,19157.0,39.8188,40.0372,39.8188,40.0284,19157.0
2016-06-03 11:00:00,45.83,45.99,45.77,45.95,10663.0,40.0284,40.1682,39.976,40.1332,10663.0
2016-06-03 11:30:00,45.95,46.31,45.95,46.31,13279.0,40.1332,40.4477,40.1332,40.4477,13279.0
2016-06-03 12:00:00,46.3,46.32,46.17,46.32,27994.0,40.4389,40.4564,40.3254,40.4564,27994.0
2016-06-03 12:30:00,46.31,46.34,46.11,46.11,18245.0,40.4477,40.4739,40.273,40.273,18245.0
2016-06-03 13:00:00,46.14,46.15,46.04,46.13,14630.0,40.2992,40.3079,40.2118,40.2905,14630.0
2016-06-03 13:30:00,46.12,46.12,45.95,46.1,14521.0,40.2817,40.2817,40.1332,40.2643,14521.0
2016-06-03 14:00:00,46.08,46.11,45.96,46.04,26619.0,40.2468,40.273,40.142,40.2118,26619.0
2016-06-03 14:30:00,46.07,46.2,46.04,46.16,20294.0,40.238,40.3516,40.2118,40.3167,20294.0
2016-06-03 15:00:00,46.14,46.17,45.99,46.01,76660.0,40.2992,40.3254,40.1682,40.1856,76660.0
2016-06-03 15:30:00,45.98,46.14,45.98,46.07,102828.0,40.1594,40.2992,40.1594,40.238,102828.0
2016-06-06 09:30:00,46.23,46.46,46.02,46.25,91757.0,40.3778,40.5787,40.1944,40.3953,91757.0
2016-06-06 10:00:00,46.21,46.29,46.05,46.22,60370.0,40.3603,40.4302,40.2206,40.3691,60370.0
2016-06-06 10:30:00,46.25,46.39,46.19,46.32,54512.0,40.3953,40.5175,40.3429,40.4564,54512.0
2016-06-06 11:00:00,46.32,46.58,46.27,46.49,56634.0,40.4564,40.6835,40.4127,40.6049,56634.0
2016-06-06 11:30:00,46.52,46.77,46.49,46.65,78280.0,40.6311,40.8494,40.6049,40.7446,78280.0
2016-06-06 12:00:00,46.65,46.75,46.63,46.71,38175.0,40.7446,40.832,40.7272,40.797,38175.0
2016-06-06 12:30:00,46.7,46.78,46.56,46.76,66982.0,40.7883,40.8582,40.666,40.8407,66982.0
2016-06-06 13:00:00,46.74,47.15,46.73,47.08,84215.0,40.8232,41.1813,40.8145,41.1202,84215.0
2016-06-06 13:30:00,47.09,47.26,47.0,47.25,23204.0,41.1289,41.2774,41.0503,41.2687,23204.0
2016-06-06 14:00:00,47.25,47.27,47.0,47.13,65422.0,41.2687,41.2861,41.0503,41.1639,65422.0
2016-06-06 14:30:00,47.12,47.25,47.07,47.19,58197.0,41.1551,41.2687,41.1115,41.2163,58197.0
2016-06-06 15:00:00,47.18,47.25,47.12,47.16,97876.0,41.2075,41.2687,41.1551,41.1901,97876.0
2016-06-06 15:30:00,47.16,47.16,46.99,47.0,156831.0,41.1901,41.1901,41.0416,41.0503,156831.0
2016-06-07 09:30:00,47.08,47.48,46.92,47.18,27307.0,41.1202,41.4696,40.9804,41.2075,27307.0
2016-06-07 10:00:00,47.18,47.32,47.07,47.2,23305.0,41.2075,41.3298,41.1115,41.225,23305.0
2016-06-07 10:30:00,47.22,47.3,47.0,47.23,107250.0,41.2425,41.3123,41.0503,41.2512,107250.0
2016-06-07 11:00:00,47.19,47.33,47.14,47.15,25422.0,41.2163,41.3385,41.1726,41.1813,25422.0
2016-06-07 11:30:00,47.15,47.23,47.13,47.14,11379.0,41.1813,41.2512,41.1639,41.1726,11379.0
2016-06-07 12:00:00,47.14,47.22,47.14,47.15,17104.0,41.1726,41.2425,41.1726,41.1813,17104.0
2016-06-07 12:30:00,47.14,47.21,47.12,47.16,29362.0,41.1726,41.2337,41.1551,41.1901,29362.0
2016-06-07 13:00:00,47.18,47.24,47.12,47.21,21003.0,41.2075,41.2599,41.1551,41.2337,21003.0
2016-06-07 13:30:00,47.21,47.25,47.12,47.16,15236.0,41.2337,41.2687,41.1551,41.1901,15236.0
2016-06-07 14:00:00,47.18,47.26,47.12,47.21,48535.0,41.2075,41.2774,41.1551,41.2337,48535.0
2016-06-07 14:30:00,47.23,47.25,47.16,47.17,40923.0,41.2512,41.2687,41.1901,41.1988,40923.0
2016-06-07 15:00:00,47.17,47.22,47.07,47.08,25861.0,41.1988,41.2425,41.1115,41.1202,25861.0
2016-06-07 15:30:00,47.09,47.09,46.8,46.81,234793.0,41.1289,41.1289,40.8756,40.8844,234793.0
2016-06-08 09:30:00,47.07,47.31,46.95,47.27,34174.0,41.1115,41.3211,41.0067,41.2861,34174.0
2016-06-08 10:00:00,47.28,47.3,47.04,47.17,30322.0,41.2949,41.3123,41.0853,41.1988,30322.0
2016-06-08 10:30:00,47.1,47.18,46.99,47.01,26451.0,41.1377,41.2075,41.0416,41.0591,26451.0
2016-06-08 11:00:00,47.04,47.04,46.8,46.83,14096.0,41.0853,41.0853,40.8756,40.9018,14096.0
2016-06-08 11:30:00,46.84,47.07,46.84,46.97,12893.0,40.9106,41.1115,40.9106,41.0241,12893.0
2016-06-08 12:00:00,46.98,47.2,46.98,47.07,11864.0,41.0329,41.225,41.0329,41.1115,11864.0
2016-06-08 12:30:00,47.05,47.12,46.97,47.09,23273.0,41.094,41.1551,41.0241,41.1289,23273.0
2016-06-08 13:00:00,47.09,47.15,47.06,47.06,13325.0,41.1289,41.1813,41.1027,41.1027,13325.0
2016-06-08 13:30:00,47.08,47.1,47.03,47.06,15582.0,41.1202,41.1377,41.0765,41.1027,15582.0
2016-06-08 14:00:00,47.04,47.13,46.97,47.13,23155.0,41.0853,41.1639,41.0241,41.1639,23155.0
2016-06-08 14:30:00,47.11,47.18,47.1,47.13,23438.0,41.1464,41.2075,41.1377,41.1639,23438.0
2016-06-08 15:00:00,47.13,47.25,47.11,47.19,29999.0,41.1639,41.2687,41.1464,41.2163,29999.0
2016-06-08 15:30:00,47.18,47.19,47.06,47.07,71723.0,41.2075,41.2163,41.1027,41.1115,71723.0
2016-06-09 09:30:00,46.61,46.91,46.2,46.42,23138.0,40.7097,40.9717,40.3516,40.5437,23138.0
2016-06-09 10:00:00,46.37,46.38,45.9,45.97,25000.0,40.5001,40.5088,40.0896,40.1507,25000.0
2016-06-09 10:30:00,45.91,46.29,45.91,46.13,13789.0,40.0983,40.4302,40.0983,40.2905,13789.0
2016-06-09 11:00:00,46.11,46.32,46.1,46.25,11269.0,40.273,40.4564,40.2643,40.3953,11269.0
2016-06-09 11:30:00,46.25,46.46,46.24,46.4,16528.0,40.3953,40.5787,40.3865,40.5263,16528.0
2016-06-09 12:00:00,46.41,46.48,46.36,46.45,7300.0,40.535,40.5961,40.4913,40.5699,7300.0
2016-06-09 12:30:00,46.47,46.52,46.44,46.45,5856.0,40.5874,40.6311,40.5612,40.5699,5856.0
2016-06-09 13:00:00,46.46,46.64,46.45,46.61,9537.0,40.5787,40.7359,40.5699,40.7097,9537.0
2016-06-09 13:30:00,46.61,46.64,46.5,46.58,9032.0,40.7097,40.7359,40.6136,40.6835,9032.0
2016-06-09 14:00:00,46.61,46.79,46.59,46.78,16549.0,40.7097,40.8669,40.6922,40.8582,16549.0
2016-06-09 14:30:00,46.78,46.86,46.74,46.75,13423.0,40.8582,40.928,40.8232,40.832,13423.0
2016-06-09 15:00:00,46.78,46.83,46.7,46.73,22599.0,40.8582,40.9018,40.7883,40.8145,22599.0
2016-06-09 15:30:00,46.7,46.81,46.7,46.71,55983.0,40.7883,40.8844,40.7883,40.797,55983.0
2016-06-10 09:30:00,46.24,46.47,45.35,45.66,14785.0,40.3865,40.5874,39.6092,39.88,14785.0
2016-06-10 10:00:00,45.66,46.0,45.66,45.92,11803.0,39.88,40.1769,39.88,40.107,11803.0
2016-06-10 10:30:00,45.94,45.99,45.87,45.93,16107.0,40.1245,40.1682,40.0634,40.1158,16107.0
2016-06-10 11:00:00,45.91,46.08,45.86,45.91,19207.0,40.0983,40.2468,40.0546,40.0983,19207.0
2016-06-10 11:30:00,45.87,46.02,45.7,45.84,35984.0,40.0634,40.1944,39.9149,40.0372,35984.0
2016-06-10 12:00:00,45.82,45.94,45.82,45.86,21641.0,40.0197,40.1245,40.0197,40.0546,21641.0
2016-06-10 12:30:00,45.88,45.88,45.7,45.74,14094.0,40.0721,40.0721,39.9149,39.9498,14094.0
2016-06-10 13:00:00,45.74,45.76,45.58,45.61,5925.0,39.9498,39.9673,39.8101,39.8363,5925.0
2016-06-10 13:30:00,45.59,45.66,45.4,45.48,11992.0,39.8188,39.88,39.6529,39.7227,11992.0
2016-06-10 14:00:00,45.43,45.48,45.33,45.46,9134.0,39.6791,39.7227,39.5917,39.7053,9134.0
2016-06-10 14:30:00,45.49,45.52,45.39,45.39,7322.0,39.7315,39.7577,39.6441,39.6441,7322.0
2016-06-10 15:00:00,45.4,45.59,45.37,45.58,19774.0,39.6529,39.8188,39.6267,39.8101,19774.0
2016-06-10 15:30:00,45.59,45.62,45.51,45.57,64319.0,39.8188,39.845,39.7489,39.8013,64319.0
2016-06-13 09:30:00,45.41,45.66,45.01,45.28,17758.0,39.6616,39.88,39.3122,39.5481,17758.0
2016-06-13 10:00:00,45.33,45.77,45.33,45.73,33789.0,39.5917,39.976,39.5917,39.9411,33789.0
2016-06-13 10:30:00,45.72,45.82,45.63,45.66,17177.0,39.9324,40.0197,39.8537,39.88,17177.0
2016-06-13 11:00:00,45.66,45.67,45.52,45.63,15646.0,39.88,39.8887,39.7577,39.8537,15646.0
2016-06-13 11:30:00,45.62,45.64,45.47,45.49,15491.0,39.845,39.8625,39.714,39.7315,15491.0
2016-06-13 12:00:00,45.48,45.66,45.43,45.59,11873.0,39.7227,39.88,39.6791,39.8188,11873.0
2016-06-13 12:30:00,45.56,45.8,45.53,45.77,8937.0,39.7926,40.0022,39.7664,39.976,8937.0
2016-06-13 13:00:00,45.75,45.78,45.51,45.63,16352.0,39.9586,39.9848,39.7489,39.8537,16352.0
2016-06-13 13:30:00,45.63,45.64,45.36,45.39,17169.0,39.8537,39.8625,39.6179,39.6441,17169.0
2016-06-13 14:00:00,45.36,45.44,45.24,45.26,18487.0,39.6179,39.6878,39.5131,39.5306,18487.0
2016-06-13 14:30:00,45.26,45.46,45.25,45.28,17528.0,39.5306,39.7053,39.5219,39.5481,17528.0
2016-06-13 15:00:00,45.27,45.33,45.17,45.18,19974.0,39.5393,39.5917,39.452,39.4607,19974.0
2016-06-13 15:30:00,45.18,45.25,45.07,45.1,61680.0,39.4607,39.5219,39.3646,39.3908,61680.0
2016-06-14 09:30:00,45.0,45.3,44.88,45.0,20692.0,39.3035,39.5655,39.1987,39.3035,20692.0
2016-06-14 10:00:00,45.0,45.05,44.59,44.66,22531.0,39.3035,39.3472,38.9454,39.0065,22531.0
2016-06-14 10:30:00,44.68,44.72,44.39,44.51,44112.0,39.024,39.0589,38.7707,38.8755,44112.0
2016-06-14 11:00:00,44.47,44.65,44.47,44.57,29165.0,38.8406,38.9978,38.8406,38.9279,29165.0
2016-06-14 11:30:00,44.56,44.76,44.56,44.62,13974.0,38.9192,39.0939,38.9192,38.9716,13974.0
2016-06-14 12:00:00,44.64,44.92,44.6,44.91,10791.0,38.9891,39.2336,38.9541,39.2249,10791.0
2016-06-14 12:30:00,44.89,44.9,44.72,44.78,7905.0,39.2074,39.2162,39.0589,39.1113,7905.0
2016-06-14 13:00:00,44.76,44.87,44.73,44.81,14612.0,39.0939,39.19,39.0677,39.1376,14612.0
2016-06-14 13:30:00,44.81,44.89,44.76,44.77,12474.0,39.1376,39.2074,39.0939,39.1026,12474.0
2016-06-14 14:00:00,44.78,44.98,44.76,44.98,21275.0,39.1113,39.286,39.0939,39.286,21275.0
2016-06-14 14:30:00,44.98,44.98,44.82,44.82,20949.0,39.286,39.286,39.1463,39.1463,20949.0
2016-06-14 15:00:00,44.82,45.07,44.75,45.06,27100.0,39.1463,39.3646,39.0851,39.3559,27100.0
2016-06-14 15:30:00,45.06,45.11,44.99,45.06,54767.0,39.3559,39.3996,39.2948,39.3559,54767.0
2016-06-15 09:30:00,45.33,45.33,44.98,45.18,9162.0,39.5917,39.5917,39.286,39.4607,9162.0
2016-06-15 10:00:00,45.22,45.69,45.22,45.58,21687.0,39.4957,39.9062,39.4957,39.8101,21687.0
2016-06-15 10:30:00,45.58,45.84,45.58,45.8,17784.0,39.8101,40.0372,39.8101,40.0022,17784.0
2016-06-15 11:00:00,45.83,45.99,45.82,45.86,9688.0,40.0284,40.1682,40.0197,40.0546,9688.0
2016-06-15 11:30:00,45.8,45.8,45.65,45.77,8377.0,40.0022,40.0022,39.8712,39.976,8377.0
2016-06-15 12:00:00,45.77,45.79,45.63,45.67,8522.0,39.976,39.9935,39.8537,39.8887,8522.0
2016-06-15 12:30:00,45.65,45.75,45.59,45.67,9060.0,39.8712,39.9586,39.8188,39.8887,9060.0
2016-06-15 13:00:00,45.68,45.75,45.63,45.68,8346.0,39.8974,39.9586,39.8537,39.8974,8346.0
2016-06-15 13:30:00,45.65,45.77,45.65,45.76,7403.0,39.8712,39.976,39.8712,39.9673,7403.0
2016-06-15 14:00:00,45.81,45.95,45.52,45.52,20164.0,40.011,40.1332,39.7577,39.7577,20164.0
2016-06-15 14:30:00,45.5,45.54,45.4,45.42,22185.0,39.7402,39.7751,39.6529,39.6703,22185.0
2016-06-15 15:00:00,45.44,45.53,45.42,45.43,37296.0,39.6878,39.7664,39.6703,39.6791,37296.0
2016-06-15 15:30:00,45.44,45.44,45.01,45.17,75030.0,39.6878,39.6878,39.3122,39.452,75030.0
2016-06-16 09:30:00,44.84,44.99,44.59,44.62,46058.0,39.1638,39.2948,38.9454,38.9716,46058.0
2016-06-16 10:00:00,44.6,44.99,44.54,44.92,26289.0,38.9541,39.2948,38.9017,39.2336,26289.0
2016-06-16 10:30:00,44.91,44.96,44.68,44.91,27130.0,39.2249,39.2686,39.024,39.2249,27130.0
2016-06-16 11:00:00,44.94,45.1,44.86,45.09,14664.0,39.2511,39.3908,39.1812,39.3821,14664.0
2016-06-16 11:30:00,45.11,45.11,44.91,44.92,14087.0,39.3996,39.3996,39.2249,39.2336,14087.0
2016-06-16 12:00:00,44.9,45.09,44.88,45.06,13422.0,39.2162,39.3821,39.1987,39.3559,13422.0
2016-06-16 12:30:00,45.05,45.26,45.02,45.18,8400.0,39.3472,39.5306,39.321,39.4607,8400.0
2016-06-16 13:00:00,45.18,45.33,45.18,45.19,9860.0,39.4607,39.5917,39.4607,39.4694,9860.0
2016-06-16 13:30:00,45.22,45.24,45.0,45.0,19116.0,39.4957,39.5131,39.3035,39.3035,19116.0
2016-06-16 14:00:00,45.03,45.37,45.03,45.24,15375.0,39.3297,39.6267,39.3297,39.5131,15375.0
2016-06-16 14:30:00,45.24,45.47,45.23,45.39,9900.0,39.5131,39.714,39.5044,39.6441,9900.0
2016-06-16 15:00:00,45.4,45.51,45.36,45.51,18879.0,39.6529,39.7489,39.6179,39.7489,18879.0
2016-06-16 15:30:00,45.51,45.54,45.35,45.42,69947.0,39.7489,39.7751,39.6092,39.6703,69947.0
2016-06-17 09:30:00,45.54,46.69,45.21,46.6,136902.0,39.7751,40.7796,39.4869,40.701,136902.0
2016-06-17 10:00:00,46.62,46.8,46.41,46.41,46031.0,40.7184,40.8756,40.535,40.535,46031.0
2016-06-17 10:30:00,46.39,46.63,46.32,46.6,20776.0,40.5175,40.7272,40.4564,40.701,20776.0
2016-06-17 11:00:00,46.53,46.55,46.35,46.41,135109.0,40.6398,40.6573,40.4826,40.535,135109.0
2016-06-17 11:30:00,46.43,46.72,46.36,46.54,80640.0,40.5525,40.8058,40.4913,40.6486,80640.0
2016-06-17 12:00:00,46.54,46.8,46.54,46.78,30007.0,40.6486,40.8756,40.6486,40.8582,30007.0
2016-06-17 12:30:00,46.8,46.96,46.7,46.94,83664.0,40.8756,41.0154,40.7883,40.9979,83664.0
2016-06-17 13:00:00,46.93,47.12,46.87,47.1,77409.0,40.9892,41.1551,40.9368,41.1377,77409.0
2016-06-17 13:30:00,47.09,47.45,47.06,47.45,75925.0,41.1289,41.4434,41.1027,41.4434,75925.0
2016-06-17 14:00:00,47.47,47.75,47.42,47.7,110604.0,41.4608,41.7054,41.4172,41.6617,110604.0
2016-06-17 14:30:00,47.66,47.77,47.55,47.7,103874.0,41.6268,41.7228,41.5307,41.6617,103874.0
2016-06-17 15:00:00,47.7,47.71,47.34,47.53,194595.0,41.6617,41.6704,41.3473,41.5132,194595.0
2016-06-17 15:30:00,47.53,47.57,47.4,47.42,201038.0,41.5132,41.5482,41.3997,41.4172,201038.0
2016-06-20 09:30:00,48.0,48.52,47.86,48.47,99735.0,41.9237,42.3779,41.8015,42.3342,99735.0
2016-06-20 10:00:00,48.51,48.87,48.46,48.55,31851.0,42.3692,42.6836,42.3255,42.4041,31851.0
2016-06-20 10:30:00,48.53,48.63,48.37,48.46,37976.0,42.3866,42.474,42.2469,42.3255,37976.0
2016-06-20 11:00:00,48.47,48.55,48.34,48.42,90674.0,42.3342,42.4041,42.2207,42.2906,90674.0
2016-06-20 11:30:00,48.41,48.49,48.22,48.4,48757.0,42.2818,42.3517,42.1159,42.2731,48757.0
2016-06-20 12:00:00,48.4,48.4,48.27,48.31,31356.0,42.2731,42.2731,42.1596,42.1945,31356.0
2016-06-20 12:30:00,48.39,48.49,48.3,48.34,47842.0,42.2644,42.3517,42.1858,42.2207,47842.0
2016-06-20 13:00:00,48.32,48.41,48.26,48.34,91044.0,42.2032,42.2818,42.1508,42.2207,91044.0
2016-06-20 13:30:00,48.34,48.4,48.3,48.35,26379.0,42.2207,42.2731,42.1858,42.2294,26379.0
2016-06-20 14:00:00,48.34,48.42,48.31,48.36,54674.0,42.2207,42.2906,42.1945,42.2382,54674.0
2016-06-20 14:30:00,48.36,48.54,48.36,48.53,29321.0,42.2382,42.3954,42.2382,42.3866,29321.0
2016-06-20 15:00:00,48.52,48.55,48.49,48.51,47208.0,42.3779,42.4041,42.3517,42.3692,47208.0
2016-06-20 15:30:00,48.52,48.6,48.48,48.49,112297.0,42.3779,42.4478,42.343,42.3517,112297.0
2016-06-21 09:30:00,48.42,48.54,48.07,48.17,43636.0,42.2906,42.3954,41.9849,42.0722,43636.0
2016-06-21 10:00:00,48.13,48.18,48.0,48.07,42694.0,42.0373,42.0809,41.9237,41.9849,42694.0
2016-06-21 10:30:00,48.04,48.16,47.97,48.05,53582.0,41.9587,42.0635,41.8975,41.9674,53582.0
2016-06-21 11:00:00,48.01,48.36,48.0,48.33,17487.0,41.9325,42.2382,41.9237,42.212,17487.0
2016-06-21 11:30:00,48.27,48.28,47.99,48.1,16470.0,42.1596,42.1683,41.915,42.0111,16470.0
2016-06-21 12:00:00,48.11,48.21,48.06,48.11,14412.0,42.0198,42.1071,41.9761,42.0198,14412.0
2016-06-21 12:30:00,48.14,48.18,48.09,48.15,20390.0,42.046,42.0809,42.0023,42.0547,20390.0
2016-06-21 13:00:00,48.17,48.2,48.02,48.02,13499.0,42.0722,42.0984,41.9412,41.9412,13499.0
2016-06-21 13:30:00,48.02,48.05,47.92,47.96,55828.0,41.9412,41.9674,41.8539,41.8888,55828.0
2016-06-21 14:00:00,47.94,48.13,47.87,48.13,25987.0,41.8713,42.0373,41.8102,42.0373,25987.0
2016-06-21 14:30:00,48.14,48.25,48.09,48.09,59786.0,42.046,42.1421,42.0023,42.0023,59786.0
2016-06-21 15:00:00,48.1,48.17,48.03,48.15,73590.0,42.0111,42.0722,41.9499,42.0547,73590.0
2016-06-21 15:30:00,48.16,48.19,48.0,48.01,100694.0,42.0635,42.0897,41.9237,41.9325,100694.0
2016-06-22 09:30:00,48.13,48.32,47.86,48.01,17430.0,42.0373,42.2032,41.8015,41.9325,17430.0
2016-06-22 10:00:00,48.06,48.06,47.84,47.99,15624.0,41.9761,41.9761,41.784,41.915,15624.0
2016-06-22 10:30:00,47.99,48.03,47.85,47.97,11083.0,41.915,41.9499,41.7927,41.8975,11083.0
2016-06-22 11:00:00,47.93,48.12,47.93,48.12,63233.0,41.8626,42.0285,41.8626,42.0285,63233.0
2016-06-22 11:30:00,48.17,48.17,47.94,48.03,13705.0,42.0722,42.0722,41.8713,41.9499,13705.0
2016-06-22 12:00:00,48.0,48.09,47.96,48.02,33778.0,41.9237,42.0023,41.8888,41.9412,33778.0
2016-06-22 12:30:00,48.01,48.05,47.87,47.88,24276.0,41.9325,41.9674,41.8102,41.8189,24276.0
2016-06-22 13:00:00,47.88,47.89,47.59,47.63,12705.0,41.8189,41.8277,41.5656,41.6006,12705.0
2016-06-22 13:30:00,47.6,47.75,47.59,47.69,18159.0,41.5744,41.7054,41.5656,41.653,18159.0
2016-06-22 14:00:00,47.67,47.79,47.65,47.76,16368.0,41.6355,41.7403,41.618,41.7141,16368.0
2016-06-22 14:30:00,47.76,47.76,47.57,47.73,33502.0,41.7141,41.7141,41.5482,41.6879,33502.0
2016-06-22 15:00:00,47.72,47.83,47.71,47.82,41714.0,41.6792,41.7753,41.6704,41.7665,41714.0
2016-06-22 15:30:00,47.82,47.83,47.73,47.73,98153.0,41.7665,41.7753,41.6879,41.6879,98153.0
2016-06-23 09:30:00,48.41,48.77,48.08,48.53,26177.0,42.2818,42.5963,41.9936,42.3866,26177.0
2016-06-23 10:00:00,48.53,48.72,48.46,48.48,13210.0,42.3866,42.5526,42.3255,42.343,13210.0
2016-06-23 10:30:00,48.44,48.51,48.35,48.43,11084.0,42.308,42.3692,42.2294,42.2993,11084.0
2016-06-23 11:00:00,48.46,48.73,48.41,48.73,110794.0,42.3255,42.5613,42.2818,42.5613,110794.0
2016-06-23 11:30:00,48.71,48.93,48.64,48.81,28573.0,42.5439,42.736,42.4827,42.6312,28573.0
2016-06-23 12:00:00,48.82,48.92,48.79,48.8,13827.0,42.6399,42.7273,42.6137,42.6225,13827.0
2016-06-23 12:30:00,48.8,48.82,48.61,48.76,15495.0,42.6225,42.6399,42.4565,42.5875,15495.0
2016-06-23 13:00:00,48.76,48.77,48.46,48.46,120104.0,42.5875,42.5963,42.3255,42.3255,120104.0
2016-06-23 13:30:00,48.47,48.48,48.26,48.32,31866.0,42.3342,42.343,42.1508,42.2032,31866.0
2016-06-23 14:00:00,48.32,48.44,48.28,48.39,25749.0,42.2032,42.308,42.1683,42.2644,25749.0
2016-06-23 14:30:00,48.4,48.57,48.35,48.53,16809.0,42.2731,42.4216,42.2294,42.3866,16809.0
2016-06-23 15:00:00,48.5,48.55,48.46,48.47,25671.0,42.3604,42.4041,42.3255,42.3342,25671.0
2016-06-23 15:30:00,48.48,48.65,48.47,48.64,80963.0,42.343,42.4915,42.3342,42.4827,80963.0
2016-06-24 09:30:00,46.31,47.09,46.04,47.06,48064.0,40.4477,41.1289,40.2118,41.1027,48064.0
2016-06-24 10:00:00,47.0,47.21,46.91,47.04,39727.0,41.0503,41.2337,40.9717,41.0853,39727.0
2016-06-24 10:30:00,47.03,47.03,46.68,46.72,30592.0,41.0765,41.0765,40.7708,40.8058,30592.0
2016-06-24 11:00:00,46.75,46.76,46.5,46.66,45161.0,40.832,40.8407,40.6136,40.7534,45161.0
2016-06-24 11:30:00,46.62,46.7,46.31,46.4,20372.0,40.7184,40.7883,40.4477,40.5263,20372.0
2016-06-24 12:00:00,46.43,46.43,46.08,46.2,25889.0,40.5525,40.5525,40.2468,40.3516,25889.0
2016-06-24 12:30:00,46.22,46.26,45.95,45.99,16583.0,40.3691,40.404,40.1332,40.1682,16583.0
2016-06-24 13:00:00,45.96,46.08,45.86,45.93,11444.0,40.142,40.2468,40.0546,40.1158,11444.0
2016-06-24 13:30:00,45.91,46.01,45.81,45.94,13647.0,40.0983,40.1856,40.011,40.1245,13647.0
2016-06-24 14:00:00,45.94,46.01,45.73,45.75,16598.0,40.1245,40.1856,39.9411,39.9586,16598.0
2016-06-24 14:30:00,45.75,45.95,45.66,45.93,30196.0,39.9586,40.1332,39.88,40.1158,30196.0
2016-06-24 15:00:00,45.91,45.96,45.73,45.78,26990.0,40.0983,40.142,39.9411,39.9848,26990.0
2016-06-24 15:30:00,45.77,46.05,45.71,45.91,77888.0,39.976,40.2206,39.9236,40.0983,77888.0
2016-06-27 09:30:00,45.08,45.37,44.38,44.53,32959.0,39.3734,39.6267,38.762,38.893,32959.0
2016-06-27 10:00:00,44.48,44.62,44.36,44.58,102344.0,38.8493,38.9716,38.7445,38.9367,102344.0
2016-06-27 10:30:00,44.56,44.64,44.01,44.07,101175.0,38.9192,38.9891,38.4388,38.4912,101175.0
2016-06-27 11:00:00,44.07,44.4,44.03,44.4,33545.0,38.4912,38.7795,38.4563,38.7795,33545.0
2016-06-27 11:30:00,44.45,44.69,44.45,44.5,27660.0,38.8231,39.0327,38.8231,38.8668,27660.0
2016-06-27 12:00:00,44.5,44.58,44.47,44.58,12818.0,38.8668,38.9367,38.8406,38.9367,12818.0
2016-06-27 12:30:00,44.6,44.66,44.48,44.62,21320.0,38.9541,39.0065,38.8493,38.9716,21320.0
2016-06-27 13:00:00,44.62,44.66,44.43,44.48,18304.0,38.9716,39.0065,38.8057,38.8493,18304.0
2016-06-27 13:30:00,44.5,44.53,44.35,44.49,61728.0,38.8668,38.893,38.7358,38.8581,61728.0
2016-06-27 14:00:00,44.46,44.54,44.31,44.45,36071.0,38.8319,38.9017,38.7008,38.8231,36071.0
2016-06-27 14:30:00,44.45,44.59,44.28,44.29,51496.0,38.8231,38.9454,38.6746,38.6834,51496.0
2016-06-27 15:00:00,44.32,44.49,44.2,44.25,112411.0,38.7096,38.8581,38.6048,38.6484,112411.0
2016-06-27 15:30:00,44.24,44.43,44.22,44.25,129278.0,38.6397,38.8057,38.6222,38.6484,129278.0
2016-06-28 09:30:00,45.0,45.59,45.0,45.51,77656.0,39.3035,39.8188,39.3035,39.7489,77656.0
2016-06-28 10:00:00,45.46,45.96,45.4,45.48,112097.0,39.7053,40.142,39.6529,39.7227,112097.0
2016-06-28 10:30:00,45.48,45.61,45.22,45.39,42460.0,39.7227,39.8363,39.4957,39.6441,42460.0
2016-06-28 11:00:00,45.39,45.43,45.19,45.25,38084.0,39.6441,39.6791,39.4694,39.5219,38084.0
2016-06-28 11:30:00,45.29,45.57,45.22,45.45,45290.0,39.5568,39.8013,39.4957,39.6965,45290.0
2016-06-28 12:00:00,45.45,45.46,45.37,45.42,23908.0,39.6965,39.7053,39.6267,39.6703,23908.0
2016-06-28 12:30:00,45.42,45.56,45.4,45.42,45703.0,39.6703,39.7926,39.6529,39.6703,45703.0
2016-06-28 13:00:00,45.41,45.43,45.25,45.28,24924.0,39.6616,39.6791,39.5219,39.5481,24924.0
2016-06-28 13:30:00,45.29,45.54,45.29,45.52,39166.0,39.5568,39.7751,39.5568,39.7577,39166.0
2016-06-28 14:00:00,45.52,45.65,45.49,45.65,42629.0,39.7577,39.8712,39.7315,39.8712,42629.0
2016-06-28 14:30:00,45.65,46.15,45.64,46.06,75908.0,39.8712,40.3079,39.8625,40.2293,75908.0
2016-06-28 15:00:00,46.06,46.06,45.78,45.84,61396.0,40.2293,40.2293,39.9848,40.0372,61396.0
2016-06-28 15:30:00,45.84,45.97,45.68,45.96,144362.0,40.0372,40.1507,39.8974,40.142,144362.0
2016-06-29 09:30:00,46.71,46.73,45.96,46.18,26443.0,40.797,40.8145,40.142,40.3341,26443.0
2016-06-29 10:00:00,46.08,46.26,45.79,45.98,36592.0,40.2468,40.404,39.9935,40.1594,36592.0
2016-06-29 10:30:00,45.96,46.16,45.88,46.13,25980.0,40.142,40.3167,40.0721,40.2905,25980.0
2016-06-29 11:00:00,46.17,46.52,46.17,46.48,21040.0,40.3254,40.6311,40.3254,40.5961,21040.0
2016-06-29 11:30:00,46.51,46.55,46.34,46.41,58174.0,40.6224,40.6573,40.4739,40.535,58174.0
2016-06-29 12:00:00,46.39,46.69,46.37,46.69,32003.0,40.5175,40.7796,40.5001,40.7796,32003.0
2016-06-29 12:30:00,46.66,46.68,46.43,46.55,22104.0,40.7534,40.7708,40.5525,40.6573,22104.0
2016-06-29 13:00:00,46.55,46.59,46.43,46.53,10361.0,40.6573,40.6922,40.5525,40.6398,10361.0
2016-06-29 13:30:00,46.53,46.66,46.52,46.63,17147.0,40.6398,40.7534,40.6311,40.7272,17147.0
2016-06-29 14:00:00,46.66,46.79,46.64,46.7,15552.0,40.7534,40.8669,40.7359,40.7883,15552.0
2016-06-29 14:30:00,46.72,46.82,46.63,46.69,53977.0,40.8058,40.8931,40.7272,40.7796,53977.0
2016-06-29 15:00:00,46.67,46.75,46.59,46.63,50062.0,40.7621,40.832,40.6922,40.7272,50062.0
2016-06-29 15:30:00,46.61,46.63,46.4,46.44,133986.0,40.7097,40.7272,40.5263,40.5612,133986.0
2016-06-30 09:30:00,46.59,46.75,46.21,46.48,21443.0,40.6922,40.832,40.3603,40.5961,21443.0
2016-06-30 10:00:00,46.56,46.59,46.23,46.41,32272.0,40.666,40.6922,40.3778,40.535,32272.0
2016-06-30 10:30:00,46.45,47.05,46.45,46.98,14225.0,40.5699,41.094,40.5699,41.0329,14225.0
2016-06-30 11:00:00,46.96,47.23,46.86,47.09,24303.0,41.0154,41.2512,40.928,41.1289,24303.0
2016-06-30 11:30:00,47.11,47.17,46.94,46.99,6251.0,41.1464,41.1988,40.9979,41.0416,6251.0
2016-06-30 12:00:00,46.98,47.16,46.95,47.16,6733.0,41.0329,41.1901,41.0067,41.1901,6733.0
2016-06-30 12:30:00,47.09,47.32,47.09,47.26,7375.0,41.1289,41.3298,41.1289,41.2774,7375.0
2016-06-30 13:00:00,47.26,47.29,47.09,47.09,5723.0,41.2774,41.3036,41.1289,41.1289,5723.0
2016-06-30 13:30:00,47.15,47.3,47.13,47.28,6403.0,41.1813,41.3123,41.1639,41.2949,6403.0
2016-06-30 14:00:00,47.3,47.45,47.23,47.35,17297.0,41.3123,41.4434,41.2512,41.356,17297.0
2016-06-30 14:30:00,47.35,47.51,47.32,47.41,12856.0,41.356,41.4958,41.3298,41.4084,12856.0
2016-06-30 15:00:00,47.44,47.53,47.37,47.53,21586.0,41.4346,41.5132,41.3735,41.5132,21586.0
2016-06-30 15:30:00,47.54,47.74,47.46,47.74,90570.0,41.522,41.6966,41.4521,41.6966,90570.0
2016-07-01 09:30:00,47.81,48.4,47.75,48.03,30613.0,41.7578,42.2731,41.7054,41.9499,30613.0
2016-07-01 10:00:00,48.09,48.1,47.86,47.95,31384.0,42.0023,42.0111,41.8015,41.8801,31384.0
2016-07-01 10:30:00,47.9,47.98,47.81,47.84,22622.0,41.8364,41.9063,41.7578,41.784,22622.0
2016-07-01 11:00:00,47.78,47.81,47.28,47.31,25964.0,41.7316,41.7578,41.2949,41.3211,25964.0
2016-07-01 11:30:00,47.29,47.49,47.24,47.41,14593.0,41.3036,41.4783,41.2599,41.4084,14593.0
2016-07-01 12:00:00,47.47,47.55,47.32,47.34,5671.0,41.4608,41.5307,41.3298,41.3473,5671.0
2016-07-01 12:30:00,47.34,47.4,47.25,47.4,26500.0,41.3473,41.3997,41.2687,41.3997,26500.0
2016-07-01 13:00:00,47.44,47.46,47.28,47.28,9750.0,41.4346,41.4521,41.2949,41.2949,9750.0
2016-07-01 13:30:00,47.25,47.43,47.25,47.43,10212.0,41.2687,41.4259,41.2687,41.4259,10212.0
2016-07-01 14:00:00,47.39,47.52,47.37,47.51,20763.0,41.391,41.5045,41.3735,41.4958,20763.0
2016-07-01 14:30:00,47.48,47.48,47.33,47.48,10708.0,41.4696,41.4696,41.3385,41.4696,10708.0
2016-07-01 15:00:00,47.5,47.71,47.47,47.7,20631.0,41.487,41.6704,41.4608,41.6617,20631.0
2016-07-01 15:30:00,47.69,47.72,47.55,47.59,42419.0,41.653,41.6792,41.5307,41.5656,42419.0
2016-07-05 09:30:00,47.18,47.22,46.47,46.54,21726.0,41.2075,41.2425,40.5874,40.6486,21726.0
2016-07-05 10:00:00,46.4,46.42,45.98,46.17,23081.0,40.5263,40.5437,40.1594,40.3254,23081.0
2016-07-05 10:30:00,46.16,46.41,46.11,46.18,20277.0,40.3167,40.535,40.273,40.3341,20277.0
2016-07-05 11:00:00,46.13,46.2,45.94,46.12,19250.0,40.2905,40.3516,40.1245,40.2817,19250.0
2016-07-05 11:30:00,46.09,46.12,45.85,45.93,11411.0,40.2555,40.2817,40.0459,40.1158,11411.0
2016-07-05 12:00:00,45.92,46.04,45.83,46.04,8215.0,40.107,40.2118,40.0284,40.2118,8215.0
2016-07-05 12:30:00,46.02,46.07,45.96,46.04,9237.0,40.1944,40.238,40.142,40.2118,9237.0
2016-07-05 13:00:00,46.02,46.03,45.86,45.92,7882.0,40.1944,40.2031,40.0546,40.107,7882.0
2016-07-05 13:30:00,45.89,45.91,45.74,45.85,12434.0,40.0808,40.0983,39.9498,40.0459,12434.0
2016-07-05 14:00:00,45.83,46.21,45.83,46.14,10690.0,40.0284,40.3603,40.0284,40.2992,10690.0
2016-07-05 14:30:00,46.09,46.24,46.09,46.24,13748.0,40.2555,40.3865,40.2555,40.3865,13748.0
2016-07-05 15:00:00,46.24,46.36,46.19,46.36,19864.0,40.3865,40.4913,40.3429,40.4913,19864.0
2016-07-05 15:30:00,46.38,46.56,46.32,46.4,71035.0,40.5088,40.666,40.4564,40.5263,71035.0
2016-07-06 09:30:00,46.19,46.19,45.36,45.86,25349.0,40.3429,40.3429,39.6179,40.0546,25349.0
2016-07-06 10:00:00,45.84,45.96,45.19,45.36,38139.0,40.0372,40.142,39.4694,39.6179,38139.0
2016-07-06 10:30:00,45.31,45.84,45.28,45.78,51516.0,39.5743,40.0372,39.5481,39.9848,51516.0
2016-07-06 11:00:00,45.86,46.18,45.69,45.69,95447.0,40.0546,40.3341,39.9062,39.9062,95447.0
2016-07-06 11:30:00,45.64,45.74,45.49,45.62,31459.0,39.8625,39.9498,39.7315,39.845,31459.0
2016-07-06 12:00:00,45.7,45.91,45.7,45.77,36664.0,39.9149,40.0983,39.9149,39.976,36664.0
2016-07-06 12:30:00,45.77,45.87,45.72,45.8,10192.0,39.976,40.0634,39.9324,40.0022,10192.0
2016-07-06 13:00:00,45.85,46.07,45.82,46.05,31177.0,40.0459,40.238,40.0197,40.2206,31177.0
2016-07-06 13:30:00,46.08,46.11,45.99,46.07,24381.0,40.2468,40.273,40.1682,40.238,24381.0
2016-07-06 14:00:00,46.07,46.12,45.9,45.99,33428.0,40.238,40.2817,40.0896,40.1682,33428.0
2016-07-06 14:30:00,45.99,45.99,45.68,45.89,50598.0,40.1682,40.1682,39.8974,40.0808,50598.0
2016-07-06 15:00:00,45.9,45.95,45.72,45.75,53020.0,40.0896,40.1332,39.9324,39.9586,53020.0
2016-07-06 15:30:00,45.75,46.07,45.73,46.05,156325.0,39.9586,40.238,39.9411,40.2206,156325.0
2016-07-07 09:30:00,46.29,46.89,46.24,46.69,22577.0,40.4302,40.9542,40.3865,40.7796,22577.0
2016-07-07 10:00:00,46.73,47.25,46.59,47.09,61126.0,40.8145,41.2687,40.6922,41.1289,61126.0
2016-07-07 10:30:00,47.09,47.14,46.77,46.79,89655.0,41.1289,41.1726,40.8494,40.8669,89655.0
2016-07-07 11:00:00,46.79,46.84,46.24,46.24,108569.0,40.8669,40.9106,40.3865,40.3865,108569.0
2016-07-07 11:30:00,46.24,46.58,46.18,46.55,83192.0,40.3865,40.6835,40.3341,40.6573,83192.0
2016-07-07 12:00:00,46.59,46.59,46.39,46.51,14852.0,40.6922,40.6922,40.5175,40.6224,14852.0
2016-07-07 12:30:00,46.52,46.55,46.31,46.32,19662.0,40.6311,40.6573,40.4477,40.4564,19662.0
2016-07-07 13:00:00,46.3,46.44,46.2,46.39,14092.0,40.4389,40.5612,40.3516,40.5175,14092.0
2016-07-07 13:30:00,46.36,46.47,46.28,46.42,9956.0,40.4913,40.5874,40.4215,40.5437,9956.0
2016-07-07 14:00:00,46.42,46.48,46.17,46.31,16700.0,40.5437,40.5961,40.3254,40.4477,16700.0
2016-07-07 14:30:00,46.36,46.47,46.24,46.41,20119.0,40.4913,40.5874,40.3865,40.535,20119.0
2016-07-07 15:00:00,46.44,46.73,46.43,46.63,24410.0,40.5612,40.8145,40.5525,40.7272,24410.0
2016-07-07 15:30:00,46.64,46.8,46.64,46.71,59379.0,40.7359,40.8756,40.7359,40.797,59379.0
2016-07-08 09:30:00,47.24,47.93,47.24,47.7,39873.0,41.2599,41.8626,41.2599,41.6617,39873.0
2016-07-08 10:00:00,47.75,47.95,47.29,47.58,78407.0,41.7054,41.8801,41.3036,41.5569,78407.0
2016-07-08 10:30:00,47.58,47.67,47.38,47.6,20993.0,41.5569,41.6355,41.3822,41.5744,20993.0
2016-07-08 11:00:00,47.66,47.99,47.63,47.96,16318.0,41.6268,41.915,41.6006,41.8888,16318.0
2016-07-08 11:30:00,47.94,47.94,47.76,47.76,21433.0,41.8713,41.8713,41.7141,41.7141,21433.0
2016-07-08 12:00:00,47.74,47.95,47.68,47.94,27464.0,41.6966,41.8801,41.6442,41.8713,27464.0
2016-07-08 12:30:00,47.92,48.1,47.9,48.04,37822.0,41.8539,42.0111,41.8364,41.9587,37822.0
2016-07-08 13:00:00,48.04,48.06,47.95,48.02,14930.0,41.9587,41.9761,41.8801,41.9412,14930.0
2016-07-08 13:30:00,48.02,48.25,48.0,48.25,38092.0,41.9412,42.1421,41.9237,42.1421,38092.0
2016-07-08 14:00:00,48.27,48.37,48.08,48.37,43767.0,42.1596,42.2469,41.9936,42.2469,43767.0
2016-07-08 14:30:00,48.37,48.56,48.27,48.44,30414.0,42.2469,42.4128,42.1596,42.308,30414.0
2016-07-08 15:00:00,48.46,48.73,48.46,48.7,59774.0,42.3255,42.5613,42.3255,42.5351,59774.0
2016-07-08 15:30:00,48.7,48.71,48.58,48.66,116091.0,42.5351,42.5439,42.4303,42.5002,116091.0
2016-07-11 09:30:00,48.66,49.39,48.57,48.66,41765.0,42.5002,43.1378,42.4216,42.5002,41765.0
2016-07-11 10:00:00,48.66,48.9,48.47,48.52,22671.0,42.5002,42.7098,42.3342,42.3779,22671.0
2016-07-11 10:30:00,48.54,48.75,48.54,48.75,79430.0,42.3954,42.5788,42.3954,42.5788,79430.0
2016-07-11 11:00:00,48.75,49.14,48.72,48.91,48325.0,42.5788,42.9194,42.5526,42.7185,48325.0
2016-07-11 11:30:00,48.86,49.0,48.73,48.73,10757.0,42.6749,42.7971,42.5613,42.5613,10757.0
2016-07-11 12:00:00,48.81,48.81,48.54,48.67,14099.0,42.6312,42.6312,42.3954,42.5089,14099.0
2016-07-11 12:30:00,48.68,48.91,48.65,48.79,15416.0,42.5177,42.7185,42.4915,42.6137,15416.0
2016-07-11 13:00:00,48.78,48.95,48.73,48.83,27410.0,42.605,42.7535,42.5613,42.6487,27410.0
2016-07-11 13:30:00,48.82,48.85,48.77,48.77,8394.0,42.6399,42.6661,42.5963,42.5963,8394.0
2016-07-11 14:00:00,48.79,48.82,48.65,48.77,12594.0,42.6137,42.6399,42.4915,42.5963,12594.0
2016-07-11 14:30:00,48.8,48.84,48.76,48.8,15607.0,42.6225,42.6574,42.5875,42.6225,15607.0
2016-07-11 15:00:00,48.79,48.87,48.68,48.68,19626.0,42.6137,42.6836,42.5177,42.5177,19626.0
2016-07-11 15:30:00,48.68,48.7,48.54,48.57,112769.0,42.5177,42.5351,42.3954,42.4216,112769.0
2016-07-12 09:30:00,49.1,49.56,49.08,49.14,21949.0,42.8845,43.2863,42.867,42.9194,21949.0
2016-07-12 10:00:00,49.15,49.34,49.03,49.29,37148.0,42.9282,43.0941,42.8233,43.0504,37148.0
2016-07-12 10:30:00,49.29,49.29,49.05,49.05,64403.0,43.0504,43.0504,42.8408,42.8408,64403.0
2016-07-12 11:00:00,49.11,49.23,49.1,49.21,11558.0,42.8932,42.998,42.8845,42.9806,11558.0
2016-07-12 11:30:00,49.18,49.41,49.14,49.27,20669.0,42.9544,43.1552,42.9194,43.033,20669.0
2016-07-12 12:00:00,49.29,49.49,49.28,49.39,19494.0,43.0504,43.2251,43.0417,43.1378,19494.0
2016-07-12 12:30:00,49.44,49.5,49.32,49.33,20213.0,43.1814,43.2339,43.0766,43.0854,20213.0
2016-07-12 13:00:00,49.37,49.37,49.21,49.21,19635.0,43.1203,43.1203,42.9806,42.9806,19635.0
2016-07-12 13:30:00,49.2,49.41,49.2,49.31,24723.0,42.9718,43.1552,42.9718,43.0679,24723.0
2016-07-12 14:00:00,49.31,49.36,49.16,49.29,30621.0,43.0679,43.1116,42.9369,43.0504,30621.0
2016-07-12 14:30:00,49.29,49.36,49.19,49.29,32871.0,43.0504,43.1116,42.9631,43.0504,32871.0
2016-07-12 15:00:00,49.29,49.39,49.26,49.38,92700.0,43.0504,43.1378,43.0242,43.129,92700.0
2016-07-12 15:30:00,49.38,49.45,49.22,49.24,126396.0,43.129,43.1902,42.9893,43.0068,126396.0
2016-07-13 09:30:00,49.39,49.41,48.76,48.88,21465.0,43.1378,43.1552,42.5875,42.6923,21465.0
2016-07-13 10:00:00,48.92,49.31,48.92,49.17,24026.0,42.7273,43.0679,42.7273,42.9456,24026.0
2016-07-13 10:30:00,49.23,49.27,49.02,49.09,18763.0,42.998,43.033,42.8146,42.8758,18763.0
2016-07-13 11:00:00,49.12,49.19,48.67,48.67,14489.0,42.902,42.9631,42.5089,42.5089,14489.0
2016-07-13 11:30:00,48.69,48.69,48.41,48.54,21198.0,42.5264,42.5264,42.2818,42.3954,21198.0
2016-07-13 12:00:00,48.58,48.63,48.45,48.48,16378.0,42.4303,42.474,42.3168,42.343,16378.0
2016-07-13 12:30:00,48.47,48.54,48.38,48.41,24391.0,42.3342,42.3954,42.2556,42.2818,24391.0
2016-07-13 13:00:00,48.42,48.59,48.42,48.45,25975.0,42.2906,42.439,42.2906,42.3168,25975.0
2016-07-13 13:30:00,48.48,48.63,48.45,48.51,18272.0,42.343,42.474,42.3168,42.3692,18272.0
2016-07-13 14:00:00,48.5,48.53,48.23,48.26,54445.0,42.3604,42.3866,42.1246,42.1508,54445.0
2016-07-13 14:30:00,48.26,48.62,48.26,48.58,56014.0,42.1508,42.4652,42.1508,42.4303,56014.0
2016-07-13 15:00:00,48.51,48.67,48.47,48.49,41067.0,42.3692,42.5089,42.3342,42.3517,41067.0
2016-07-13 15:30:00,48.52,48.56,48.49,48.5,102533.0,42.3779,42.4128,42.3517,42.3604,102533.0
2016-07-14 09:30:00,48.45,49.0,48.35,48.36,44569.0,42.3168,42.7971,42.2294,42.2382,44569.0
2016-07-14 10:00:00,48.41,48.42,48.25,48.32,43823.0,42.2818,42.2906,42.1421,42.2032,43823.0
2016-07-14 10:30:00,48.35,48.38,48.24,48.3,47517.0,42.2294,42.2556,42.1334,42.1858,47517.0
2016-07-14 11:00:00,48.31,48.34,48.16,48.17,25991.0,42.1945,42.2207,42.0635,42.0722,25991.0
2016-07-14 11:30:00,48.18,48.3,48.06,48.1,27368.0,42.0809,42.1858,41.9761,42.0111,27368.0
2016-07-14 12:00:00,48.13,48.35,48.12,48.18,29750.0,42.0373,42.2294,42.0285,42.0809,29750.0
2016-07-14 12:30:00,48.17,48.23,48.13,48.16,31388.0,42.0722,42.1246,42.0373,42.0635,31388.0
2016-07-14 13:00:00,48.14,48.2,48.03,48.06,22863.0,42.046,42.0984,41.9499,41.9761,22863.0
2016-07-14 13:30:00,48.08,48.17,48.05,48.17,23022.0,41.9936,42.0722,41.9674,42.0722,23022.0
2016-07-14 14:00:00,48.17,48.18,48.08,48.18,33026.0,42.0722,42.0809,41.9936,42.0809,33026.0
2016-07-14 14:30:00,48.18,48.27,48.13,48.13,22807.0,42.0809,42.1596,42.0373,42.0373,22807.0
2016-07-14 15:00:00,48.14,48.24,48.09,48.23,53599.0,42.046,42.1334,42.0023,42.1246,53599.0
2016-07-14 15:30:00,48.24,48.3,48.15,48.18,180208.0,42.1334,42.1858,42.0547,42.0809,180208.0
2016-07-15 09:30:00,48.56,48.68,48.32,48.68,12013.0,42.4128,42.5177,42.2032,42.5177,12013.0
2016-07-15 10:00:00,48.65,48.99,48.64,48.91,26325.0,42.4915,42.7884,42.4827,42.7185,26325.0
2016-07-15 10:30:00,48.93,48.97,48.89,48.93,12305.0,42.736,42.7709,42.7011,42.736,12305.0
2016-07-15 11:00:00,48.92,48.92,48.78,48.78,21552.0,42.7273,42.7273,42.605,42.605,21552.0
2016-07-15 11:30:00,48.82,48.88,48.76,48.87,15295.0,42.6399,42.6923,42.5875,42.6836,15295.0
2016-07-15 12:00:00,48.87,48.93,48.84,48.89,11812.0,42.6836,42.736,42.6574,42.7011,11812.0
2016-07-15 12:30:00,48.87,48.87,48.54,48.61,14666.0,42.6836,42.6836,42.3954,42.4565,14666.0
2016-07-15 13:00:00,48.6,48.68,48.59,48.66,14094.0,42.4478,42.5177,42.439,42.5002,14094.0
2016-07-15 13:30:00,48.7,48.77,48.67,48.77,5489.0,42.5351,42.5963,42.5089,42.5963,5489.0
2016-07-15 14:00:00,48.78,48.78,48.67,48.67,13101.0,42.605,42.605,42.5089,42.5089,13101.0
2016-07-15 14:30:00,48.69,48.75,48.61,48.72,13794.0,42.5264,42.5788,42.4565,42.5526,13794.0
2016-07-15 15:00:00,48.72,48.75,48.66,48.73,14900.0,42.5526,42.5788,42.5002,42.5613,14900.0
2016-07-15 15:30:00,48.73,48.77,48.66,48.69,84775.0,42.5613,42.5963,42.5002,42.5264,84775.0
2016-07-18 09:30:00,48.52,48.52,48.04,48.09,23789.0,42.3779,42.3779,41.9587,42.0023,23789.0
2016-07-18 10:00:00,48.1,48.27,48.1,48.19,13427.0,42.0111,42.1596,42.0111,42.0897,13427.0
2016-07-18 10:30:00,48.19,48.33,48.15,48.21,12087.0,42.0897,42.212,42.0547,42.1071,12087.0
2016-07-18 11:00:00,48.24,48.42,48.24,48.35,22092.0,42.1334,42.2906,42.1334,42.2294,22092.0
2016-07-18 11:30:00,48.35,48.35,48.18,48.2,7600.0,42.2294,42.2294,42.0809,42.0984,7600.0
2016-07-18 12:00:00,48.17,48.3,48.16,48.27,10954.0,42.0722,42.1858,42.0635,42.1596,10954.0
2016-07-18 12:30:00,48.24,48.26,48.08,48.1,22322.0,42.1334,42.1508,41.9936,42.0111,22322.0
2016-07-18 13:00:00,48.13,48.14,48.07,48.07,14125.0,42.0373,42.046,41.9849,41.9849,14125.0
2016-07-18 13:30:00,48.1,48.11,48.04,48.05,15209.0,42.0111,42.0198,41.9587,41.9674,15209.0
2016-07-18 14:00:00,48.07,48.1,47.99,48.04,19878.0,41.9849,42.0111,41.915,41.9587,19878.0
2016-07-18 14:30:00,48.05,48.24,48.05,48.11,21276.0,41.9674,42.1334,41.9674,42.0198,21276.0
2016-07-18 15:00:00,48.13,48.15,48.08,48.11,19039.0,42.0373,42.0547,41.9936,42.0198,19039.0
2016-07-18 15:30:00,48.12,48.15,47.98,47.99,128213.0,42.0285,42.0547,41.9063,41.915,128213.0
2016-07-19 09:30:00,47.5,47.5,46.9,46.97,48513.0,41.487,41.487,40.963,41.0241,48513.0
2016-07-19 10:00:00,46.97,47.15,46.84,46.98,40718.0,41.0241,41.1813,40.9106,41.0329,40718.0
2016-07-19 10:30:00,46.98,47.1,46.75,46.85,103002.0,41.0329,41.1377,40.832,40.9193,103002.0
2016-07-19 11:00:00,46.87,47.46,46.87,47.34,55601.0,40.9368,41.4521,40.9368,41.3473,55601.0
2016-07-19 11:30:00,47.33,47.5,47.22,47.22,64415.0,41.3385,41.487,41.2425,41.2425,64415.0
2016-07-19 12:00:00,47.22,47.28,47.15,47.2,16934.0,41.2425,41.2949,41.1813,41.225,16934.0
2016-07-19 12:30:00,47.2,47.21,47.1,47.19,23303.0,41.225,41.2337,41.1377,41.2163,23303.0
2016-07-19 13:00:00,47.19,47.23,47.18,47.22,24841.0,41.2163,41.2512,41.2075,41.2425,24841.0
2016-07-19 13:30:00,47.21,47.22,47.13,47.15,21744.0,41.2337,41.2425,41.1639,41.1813,21744.0
2016-07-19 14:00:00,47.15,47.24,47.13,47.19,41918.0,41.1813,41.2599,41.1639,41.2163,41918.0
2016-07-19 14:30:00,47.19,47.32,47.18,47.22,24695.0,41.2163,41.3298,41.2075,41.2425,24695.0
2016-07-19 15:00:00,47.22,47.24,47.15,47.15,37574.0,41.2425,41.2599,41.1813,41.1813,37574.0
2016-07-19 15:30:00,47.16,47.38,47.15,47.37,117568.0,41.1901,41.3822,41.1813,41.3735,117568.0
2016-07-20 09:30:00,47.33,47.33,46.85,47.04,23495.0,41.3385,41.3385,40.9193,41.0853,23495.0
2016-07-20 10:00:00,47.12,47.55,47.03,47.49,36143.0,41.1551,41.5307,41.0765,41.4783,36143.0
2016-07-20 10:30:00,47.5,47.97,47.48,47.92,19460.0,41.487,41.8975,41.4696,41.8539,19460.0
2016-07-20 11:00:00,47.92,48.15,47.88,48.07,13600.0,41.8539,42.0547,41.8189,41.9849,13600.0
2016-07-20 11:30:00,48.04,48.05,47.94,47.97,23968.0,41.9587,41.9674,41.8713,41.8975,23968.0
2016-07-20 12:00:00,47.95,47.95,47.84,47.86,12685.0,41.8801,41.8801,41.784,41.8015,12685.0
2016-07-20 12:30:00,47.87,47.89,47.75,47.89,16965.0,41.8102,41.8277,41.7054,41.8277,16965.0
2016-07-20 13:00:00,47.89,48.0,47.89,48.0,13315.0,41.8277,41.9237,41.8277,41.9237,13315.0
2016-07-20 13:30:00,48.02,48.04,47.96,47.98,12371.0,41.9412,41.9587,41.8888,41.9063,12371.0
2016-07-20 14:00:00,47.98,48.06,47.96,48.01,15909.0,41.9063,41.9761,41.8888,41.9325,15909.0
2016-07-20 14:30:00,48.01,48.04,47.84,47.86,26579.0,41.9325,41.9587,41.784,41.8015,26579.0
2016-07-20 15:00:00,47.84,47.85,47.55,47.55,67903.0,41.784,41.7927,41.5307,41.5307,67903.0
2016-07-20 15:30:00,47.56,47.74,47.55,47.63,81575.0,41.5394,41.6966,41.5307,41.6006,81575.0
2016-07-21 09:30:00,48.68,48.68,48.04,48.29,43776.0,42.5177,42.5177,41.9587,42.177,43776.0
2016-07-21 10:00:00,48.32,48.53,48.23,48.43,20692.0,42.2032,42.3866,42.1246,42.2993,20692.0
2016-07-21 10:30:00,48.46,48.74,48.46,48.74,25044.0,42.3255,42.5701,42.3255,42.5701,25044.0
2016-07-21 11:00:00,48.76,48.84,48.48,48.79,63772.0,42.5875,42.6574,42.343,42.6137,63772.0
2016-07-21 11:30:00,48.78,48.8,48.64,48.64,33848.0,42.605,42.6225,42.4827,42.4827,33848.0
2016-07-21 12:00:00,48.58,48.68,48.53,48.59,18800.0,42.4303,42.5177,42.3866,42.439,18800.0
2016-07-21 12:30:00,48.58,48.58,48.4,48.41,16521.0,42.4303,42.4303,42.2731,42.2818,16521.0
2016-07-21 13:00:00,48.41,48.59,48.33,48.51,19247.0,42.2818,42.439,42.212,42.3692,19247.0
2016-07-21 13:30:00,48.52,48.58,48.45,48.48,16021.0,42.3779,42.4303,42.3168,42.343,16021.0
2016-07-21 14:00:00,48.5,48.71,48.48,48.65,40515.0,42.3604,42.5439,42.343,42.4915,40515.0
2016-07-21 14:30:00,48.67,48.76,48.62,48.74,23758.0,42.5089,42.5875,42.4652,42.5701,23758.0
2016-07-21 15:00:00,48.72,48.85,48.68,48.84,94082.0,42.5526,42.6661,42.5177,42.6574,94082.0
2016-07-21 15:30:00,48.83,48.92,48.78,48.87,147765.0,42.6487,42.7273,42.605,42.6836,147765.0
2016-07-22 09:30:00,49.0,49.21,48.27,48.36,205003.0,42.7971,42.9806,42.1596,42.2382,205003.0
2016-07-22 10:00:00,48.35,48.64,48.28,48.52,78594.0,42.2294,42.4827,42.1683,42.3779,78594.0
2016-07-22 10:30:00,48.45,48.81,48.42,48.8,23029.0,42.3168,42.6312,42.2906,42.6225,23029.0
2016-07-22 11:00:00,48.78,49.08,48.72,49.06,35821.0,42.605,42.867,42.5526,42.8495,35821.0
2016-07-22 11:30:00,49.03,49.08,48.61,48.76,175681.0,42.8233,42.867,42.4565,42.5875,175681.0
2016-07-22 12:00:00,48.76,49.18,48.73,49.15,24633.0,42.5875,42.9544,42.5613,42.9282,24633.0
2016-07-22 12:30:00,49.14,49.16,48.97,49.03,16420.0,42.9194,42.9369,42.7709,42.8233,16420.0
2016-07-22 13:00:00,48.99,49.05,48.94,49.05,30672.0,42.7884,42.8408,42.7447,42.8408,30672.0
2016-07-22 13:30:00,49.04,49.18,49.0,49.05,13727.0,42.8321,42.9544,42.7971,42.8408,13727.0
2016-07-22 14:00:00,49.04,49.07,48.95,49.05,11980.0,42.8321,42.8583,42.7535,42.8408,11980.0
2016-07-22 14:30:00,49.06,49.08,48.95,49.0,20788.0,42.8495,42.867,42.7535,42.7971,20788.0
2016-07-22 15:00:00,49.0,49.01,48.9,48.92,25603.0,42.7971,42.8059,42.7098,42.7273,25603.0
2016-07-22 15:30:00,48.92,48.97,48.89,48.94,55762.0,42.7273,42.7709,42.7011,42.7447,55762.0
2016-07-25 09:30:00,48.77,49.02,48.48,48.55,33865.0,42.5963,42.8146,42.343,42.4041,33865.0
2016-07-25 10:00:00,48.51,48.61,48.32,48.38,16045.0,42.3692,42.4565,42.2032,42.2556,16045.0
2016-07-25 10:30:00,48.39,48.48,48.3,48.3,25797.0,42.2644,42.343,42.1858,42.1858,25797.0
2016-07-25 11:00:00,48.32,48.37,48.24,48.3,31465.0,42.2032,42.2469,42.1334,42.1858,31465.0
2016-07-25 11:30:00,48.28,48.35,48.18,48.23,13722.0,42.1683,42.2294,42.0809,42.1246,13722.0
2016-07-25 12:00:00,48.22,48.37,48.18,48.32,34059.0,42.1159,42.2469,42.0809,42.2032,34059.0
2016-07-25 12:30:00,48.31,48.33,48.26,48.29,19894.0,42.1945,42.212,42.1508,42.177,19894.0
2016-07-25 13:00:00,48.29,48.35,48.26,48.32,11655.0,42.177,42.2294,42.1508,42.2032,11655.0
2016-07-25 13:30:00,48.34,48.34,48.27,48.31,16995.0,42.2207,42.2207,42.1596,42.1945,16995.0
2016-07-25 14:00:00,48.31,48.38,48.28,48.28,20551.0,42.1945,42.2556,42.1683,42.1683,20551.0
2016-07-25 14:30:00,48.3,48.33,48.27,48.3,14947.0,42.1858,42.212,42.1596,42.1858,14947.0
2016-07-25 15:00:00,48.31,48.31,48.24,48.3,82497.0,42.1945,42.1945,42.1334,42.1858,82497.0
2016-07-25 15:30:00,48.28,48.37,48.22,48.35,217379.0,42.1683,42.2469,42.1159,42.2294,217379.0
2016-07-26 09:30:00,48.6,49.07,48.5,49.01,38858.0,42.4478,42.8583,42.3604,42.8059,38858.0
2016-07-26 10:00:00,48.99,49.02,48.68,48.75,49028.0,42.7884,42.8146,42.5177,42.5788,49028.0
2016-07-26 10:30:00,48.74,48.75,48.46,48.46,37227.0,42.5701,42.5788,42.3255,42.3255,37227.0
2016-07-26 11:00:00,48.46,48.57,48.44,48.47,46492.0,42.3255,42.4216,42.308,42.3342,46492.0
2016-07-26 11:30:00,48.46,48.54,48.45,48.5,54263.0,42.3255,42.3954,42.3168,42.3604,54263.0
2016-07-26 12:00:00,48.5,48.78,48.5,48.75,69876.0,42.3604,42.605,42.3604,42.5788,69876.0
2016-07-26 12:30:00,48.75,48.75,48.63,48.66,34341.0,42.5788,42.5788,42.474,42.5002,34341.0
2016-07-26 13:00:00,48.66,48.7,48.61,48.64,20755.0,42.5002,42.5351,42.4565,42.4827,20755.0
2016-07-26 13:30:00,48.63,48.69,48.58,48.68,19050.0,42.474,42.5264,42.4303,42.5177,19050.0
2016-07-26 14:00:00,48.66,48.69,48.58,48.69,22433.0,42.5002,42.5264,42.4303,42.5264,22433.0
2016-07-26 14:30:00,48.67,48.8,48.65,48.8,35933.0,42.5089,42.6225,42.4915,42.6225,35933.0
2016-07-26 15:00:00,48.8,48.86,48.74,48.8,88388.0,42.6225,42.6749,42.5701,42.6225,88388.0
2016-07-26 15:30:00,48.81,48.88,48.74,48.81,144790.0,42.6312,42.6923,42.5701,42.6312,144790.0
2016-07-27 09:30:00,48.94,49.09,48.78,48.86,45802.0,42.7447,42.8758,42.605,42.6749,45802.0
2016-07-27 10:00:00,48.86,48.86,48.58,48.59,82313.0,42.6749,42.6749,42.4303,42.439,82313.0
2016-07-27 10:30:00,48.57,48.93,48.51,48.87,74648.0,42.4216,42.736,42.3692,42.6836,74648.0
2016-07-27 11:00:00,48.84,48.85,48.68,48.77,56623.0,42.6574,42.6661,42.5177,42.5963,56623.0
2016-07-27 11:30:00,48.77,48.89,48.68,48.71,24352.0,42.5963,42.7011,42.5177,42.5439,24352.0
2016-07-27 12:00:00,48.7,48.71,48.6,48.67,30778.0,42.5351,42.5439,42.4478,42.5089,30778.0
2016-07-27 12:30:00,48.66,48.73,48.64,48.72,62369.0,42.5002,42.5613,42.4827,42.5526,62369.0
2016-07-27 13:00:00,48.73,48.85,48.69,48.84,66154.0,42.5613,42.6661,42.5264,42.6574,66154.0
2016-07-27 13:30:00,48.86,48.93,48.8,48.83,36442.0,42.6749,42.736,42.6225,42.6487,36442.0
2016-07-27 14:00:00,48.83,48.87,48.69,48.72,64334.0,42.6487,42.6836,42.5264,42.5526,64334.0
2016-07-27 14:30:00,48.73,48.81,48.67,48.81,39388.0,42.5613,42.6312,42.5089,42.6312,39388.0
2016-07-27 15:00:00,48.81,48.86,48.78,48.82,49107.0,42.6312,42.6749,42.605,42.6399,49107.0
2016-07-27 15:30:00,48.79,48.92,48.79,48.82,146767.0,42.6137,42.7273,42.6137,42.6399,146767.0
2016-07-28 09:30:00,50.4,52.0,49.98,50.92,200651.0,44.0199,45.4174,43.6531,44.4741,200651.0
2016-07-28 10:00:00,51.01,51.24,50.89,51.09,132256.0,44.5527,44.7536,44.4479,44.6226,132256.0
2016-07-28 10:30:00,51.16,52.3,50.98,51.35,291472.0,44.6837,45.6794,44.5265,44.8497,291472.0
2016-07-28 11:00:00,51.34,52.88,51.29,52.5,195814.0,44.8409,46.186,44.7973,45.8541,195814.0
2016-07-28 11:30:00,52.5,52.55,52.18,52.4,181549.0,45.8541,45.8978,45.5746,45.7667,181549.0
2016-07-28 12:00:00,52.43,53.37,52.24,53.16,133545.0,45.7929,46.614,45.627,46.4305,133545.0
2016-07-28 12:30:00,53.18,53.48,53.11,53.28,80188.0,46.448,46.71,46.3869,46.5353,80188.0
2016-07-28 13:00:00,53.25,53.65,53.13,53.45,112802.0,46.5091,46.8585,46.4043,46.6838,112802.0
2016-07-28 13:30:00,53.45,53.63,53.17,53.48,76967.0,46.6838,46.841,46.4393,46.71,76967.0
2016-07-28 14:00:00,53.51,53.85,53.45,53.85,82033.0,46.7362,47.0332,46.6838,47.0332,82033.0
2016-07-28 14:30:00,53.85,54.03,53.73,53.9,53451.0,47.0332,47.1904,46.9284,47.0769,53451.0
2016-07-28 15:00:00,53.89,53.91,53.58,53.58,82480.0,47.0681,47.0856,46.7974,46.7974,82480.0
2016-07-28 15:30:00,53.6,53.75,53.41,53.66,234308.0,46.8148,46.9458,46.6489,46.8672,234308.0
2016-07-29 09:30:00,53.9,55.36,53.9,54.82,237921.0,47.0769,48.352,47.0769,47.8804,237921.0
2016-07-29 10:00:00,54.87,55.38,54.78,55.12,165415.0,47.9241,48.3695,47.8455,48.1424,165415.0
2016-07-29 10:30:00,55.19,55.63,54.8,54.96,136124.0,48.2036,48.5879,47.8629,48.0027,136124.0
2016-07-29 11:00:00,54.98,55.25,54.91,55.08,97095.0,48.0201,48.256,47.959,48.1075,97095.0
2016-07-29 11:30:00,55.09,55.13,54.96,54.97,59086.0,48.1162,48.1512,48.0027,48.0114,59086.0
2016-07-29 12:00:00,55.0,55.03,54.93,54.93,56405.0,48.0376,48.0638,47.9765,47.9765,56405.0
2016-07-29 12:30:00,54.92,55.04,54.85,55.0,61763.0,47.9677,48.0725,47.9066,48.0376,61763.0
2016-07-29 13:00:00,54.98,55.02,54.94,55.0,46399.0,48.0201,48.0551,47.9852,48.0376,46399.0
2016-07-29 13:30:00,55.0,55.06,54.95,55.0,46581.0,48.0376,48.09,47.9939,48.0376,46581.0
2016-07-29 14:00:00,54.98,55.04,54.95,55.0,60359.0,48.0201,48.0725,47.9939,48.0376,60359.0
2016-07-29 14:30:00,54.99,55.03,54.92,55.0,74505.0,48.0289,48.0638,47.9677,48.0376,74505.0
2016-07-29 15:00:00,54.98,55.25,54.93,55.12,123448.0,48.0201,48.256,47.9765,48.1424,123448.0
2016-07-29 15:30:00,55.14,55.25,55.07,55.08,225007.0,48.1599,48.256,48.0987,48.1075,225007.0
2016-08-01 09:30:00,55.08,55.08,53.62,54.0,157785.0,48.1075,48.1075,46.8323,47.1642,157785.0
2016-08-01 10:00:00,54.0,54.83,53.96,54.51,94803.0,47.1642,47.8891,47.1293,47.6096,94803.0
2016-08-01 10:30:00,54.51,54.91,54.35,54.74,40671.0,47.6096,47.959,47.4699,47.8105,40671.0
2016-08-01 11:00:00,54.75,54.93,54.66,54.77,59642.0,47.8193,47.9765,47.7407,47.8367,59642.0
2016-08-01 11:30:00,54.76,54.84,54.38,54.44,40920.0,47.828,47.8979,47.4961,47.5485,40920.0
2016-08-01 12:00:00,54.45,54.54,54.0,54.0,53348.0,47.5572,47.6358,47.1642,47.1642,53348.0
2016-08-01 12:30:00,53.99,54.32,53.91,54.32,79719.0,47.1555,47.4437,47.0856,47.4437,79719.0
2016-08-01 13:00:00,54.32,54.33,54.09,54.2,49661.0,47.4437,47.4524,47.2428,47.3389,49661.0
2016-08-01 13:30:00,54.21,54.25,54.05,54.25,33313.0,47.3476,47.3826,47.2079,47.3826,33313.0
2016-08-01 14:00:00,54.25,54.39,54.22,54.37,33331.0,47.3826,47.5048,47.3564,47.4874,33331.0
2016-08-01 14:30:00,54.36,54.5,54.36,54.48,76799.0,47.4786,47.6009,47.4786,47.5834,76799.0
2016-08-01 15:00:00,54.46,54.54,54.24,54.26,98755.0,47.566,47.6358,47.3738,47.3913,98755.0
2016-08-01 15:30:00,54.28,54.39,54.16,54.2,260903.0,47.4088,47.5048,47.3039,47.3389,260903.0
2016-08-02 09:30:00,54.19,54.5,54.05,54.31,47149.0,47.3301,47.6009,47.2079,47.435,47149.0
2016-08-02 10:00:00,54.37,54.44,54.2,54.44,49734.0,47.4874,47.5485,47.3389,47.5485,49734.0
2016-08-02 10:30:00,54.46,54.46,54.16,54.16,55463.0,47.566,47.566,47.3039,47.3039,55463.0
2016-08-02 11:00:00,54.11,54.24,54.03,54.05,54374.0,47.2603,47.3738,47.1904,47.2079,54374.0
2016-08-02 11:30:00,54.04,54.04,53.75,53.8,53456.0,47.1991,47.1991,46.9458,46.9895,53456.0
2016-08-02 12:00:00,53.8,53.93,53.68,53.8,30513.0,46.9895,47.1031,46.8847,46.9895,30513.0
2016-08-02 12:30:00,53.81,53.86,53.48,53.51,26898.0,46.9983,47.0419,46.71,46.7362,26898.0
2016-08-02 13:00:00,53.53,53.55,53.3,53.35,66471.0,46.7537,46.7712,46.5528,46.5965,66471.0
2016-08-02 13:30:00,53.36,53.41,53.22,53.31,50667.0,46.6052,46.6489,46.4829,46.5615,50667.0
2016-08-02 14:00:00,53.32,53.73,53.31,53.7,65041.0,46.5703,46.9284,46.5615,46.9022,65041.0
2016-08-02 14:30:00,53.68,53.8,53.62,53.79,35444.0,46.8847,46.9895,46.8323,46.9808,35444.0
2016-08-02 15:00:00,53.82,53.86,53.71,53.73,50446.0,47.007,47.0419,46.9109,46.9284,50446.0
2016-08-02 15:30:00,53.72,53.83,53.65,53.69,121584.0,46.9196,47.0157,46.8585,46.8934,121584.0
2016-08-03 09:30:00,53.6,53.99,53.47,53.75,14669.0,46.8148,47.1555,46.7013,46.9458,14669.0
2016-08-03 10:00:00,53.74,53.95,53.67,53.85,16962.0,46.9371,47.1205,46.876,47.0332,16962.0
2016-08-03 10:30:00,53.79,54.09,53.7,53.78,32325.0,46.9808,47.2428,46.9022,46.972,32325.0
2016-08-03 11:00:00,53.85,54.04,53.8,54.0,28772.0,47.0332,47.1991,46.9895,47.1642,28772.0
2016-08-03 11:30:00,54.0,54.0,53.89,53.94,47448.0,47.1642,47.1642,47.0681,47.1118,47448.0
2016-08-03 12:00:00,53.96,53.98,53.82,53.9,37251.0,47.1293,47.1467,47.007,47.0769,37251.0
2016-08-03 12:30:00,53.9,54.0,53.84,54.0,25947.0,47.0769,47.1642,47.0245,47.1642,25947.0
2016-08-03 13:00:00,54.0,54.02,53.96,53.97,36274.0,47.1642,47.1817,47.1293,47.138,36274.0
2016-08-03 13:30:00,53.98,54.0,53.81,53.82,47692.0,47.1467,47.1642,46.9983,47.007,47692.0
2016-08-03 14:00:00,53.8,53.89,53.79,53.8,14030.0,46.9895,47.0681,46.9808,46.9895,14030.0
2016-08-03 14:30:00,53.78,53.85,53.73,53.84,19550.0,46.972,47.0332,46.9284,47.0245,19550.0
2016-08-03 15:00:00,53.8,53.9,53.8,53.9,24664.0,46.9895,47.0769,46.9895,47.0769,24664.0
2016-08-03 15:30:00,53.91,53.91,53.75,53.85,84453.0,47.0856,47.0856,46.9458,47.0332,84453.0
2016-08-04 09:30:00,53.75,54.21,53.73,53.9,46522.0,46.9458,47.3476,46.9284,47.0769,46522.0
2016-08-04 10:00:00,53.94,54.19,53.85,54.0,28451.0,47.1118,47.3301,47.0332,47.1642,28451.0
2016-08-04 10:30:00,54.0,54.1,53.88,54.01,41373.0,47.1642,47.2515,47.0594,47.1729,41373.0
2016-08-04 11:00:00,54.0,54.0,53.9,53.91,39885.0,47.1642,47.1642,47.0769,47.0856,39885.0
2016-08-04 11:30:00,53.95,54.08,53.93,54.01,46446.0,47.1205,47.2341,47.1031,47.1729,46446.0
2016-08-04 12:00:00,54.01,54.09,53.95,53.95,30709.0,47.1729,47.2428,47.1205,47.1205,30709.0
2016-08-04 12:30:00,54.02,54.02,53.91,53.96,9095.0,47.1817,47.1817,47.0856,47.1293,9095.0
2016-08-04 13:00:00,53.93,53.93,53.7,53.78,21107.0,47.1031,47.1031,46.9022,46.972,21107.0
2016-08-04 13:30:00,53.78,53.81,53.71,53.78,15830.0,46.972,46.9983,46.9109,46.972,15830.0
2016-08-04 14:00:00,53.81,53.86,53.6,53.66,31028.0,46.9983,47.0419,46.8148,46.8672,31028.0
2016-08-04 14:30:00,53.68,53.7,53.54,53.59,54791.0,46.8847,46.9022,46.7624,46.8061,54791.0
2016-08-04 15:00:00,53.61,53.7,53.57,53.59,49796.0,46.8236,46.9022,46.7886,46.8061,49796.0
2016-08-04 15:30:00,53.6,53.73,53.58,53.6,100174.0,46.8148,46.9284,46.7974,46.8148,100174.0
2016-08-05 09:30:00,53.73,54.09,53.58,54.08,26209.0,46.9284,47.2428,46.7974,47.2341,26209.0
2016-08-05 10:00:00,54.09,54.36,53.81,53.98,42117.0,47.2428,47.4786,46.9983,47.1467,42117.0
2016-08-05 10:30:00,54.01,54.1,53.96,53.97,33881.0,47.1729,47.2515,47.1293,47.138,33881.0
2016-08-05 11:00:00,54.01,54.03,53.82,53.89,26336.0,47.1729,47.1904,47.007,47.0681,26336.0
2016-08-05 11:30:00,53.86,54.1,53.79,53.88,29731.0,47.0419,47.2515,46.9808,47.0594,29731.0
2016-08-05 12:00:00,53.86,53.96,53.86,53.89,25250.0,47.0419,47.1293,47.0419,47.0681,25250.0
2016-08-05 12:30:00,53.91,54.01,53.9,53.99,24159.0,47.0856,47.1729,47.0769,47.1555,24159.0
2016-08-05 13:00:00,54.0,54.03,53.96,53.99,23486.0,47.1642,47.1904,47.1293,47.1555,23486.0
2016-08-05 13:30:00,53.99,54.15,53.99,54.07,31049.0,47.1555,47.2952,47.1555,47.2253,31049.0
2016-08-05 14:00:00,54.09,54.15,54.04,54.07,30159.0,47.2428,47.2952,47.1991,47.2253,30159.0
2016-08-05 14:30:00,54.07,54.1,53.93,53.93,41453.0,47.2253,47.2515,47.1031,47.1031,41453.0
2016-08-05 15:00:00,53.93,53.93,53.77,53.82,60400.0,47.1031,47.1031,46.9633,47.007,60400.0
2016-08-05 15:30:00,53.82,53.84,53.65,53.84,168355.0,47.007,47.0245,46.8585,47.0245,168355.0
2016-08-08 09:30:00,53.97,54.29,53.94,54.08,32658.0,47.138,47.4175,47.1118,47.2341,32658.0
2016-08-08 10:00:00,54.08,54.08,53.69,53.82,31819.0,47.2341,47.2341,46.8934,47.007,31819.0
2016-08-08 10:30:00,53.82,54.04,53.82,54.02,13102.0,47.007,47.1991,47.007,47.1817,13102.0
2016-08-08 11:00:00,54.0,54.0,53.66,53.69,33404.0,47.1642,47.1642,46.8672,46.8934,33404.0
2016-08-08 11:30:00,53.7,53.72,53.52,53.57,36050.0,46.9022,46.9196,46.745,46.7886,36050.0
2016-08-08 12:00:00,53.59,53.74,53.55,53.74,23893.0,46.8061,46.9371,46.7712,46.9371,23893.0
2016-08-08 12:30:00,53.77,53.8,53.66,53.76,23476.0,46.9633,46.9895,46.8672,46.9546,23476.0
2016-08-08 13:00:00,53.77,53.89,53.76,53.82,22534.0,46.9633,47.0681,46.9546,47.007,22534.0
2016-08-08 13:30:00,53.83,54.01,53.83,53.96,37025.0,47.0157,47.1729,47.0157,47.1293,37025.0
2016-08-08 14:00:00,53.96,53.96,53.81,53.93,26145.0,47.1293,47.1293,46.9983,47.1031,26145.0
2016-08-08 14:30:00,53.93,53.99,53.85,53.85,38565.0,47.1031,47.1555,47.0332,47.0332,38565.0
2016-08-08 15:00:00,53.86,53.94,53.84,53.9,24745.0,47.0419,47.1118,47.0245,47.0769,24745.0
2016-08-08 15:30:00,53.89,53.94,53.83,53.87,75081.0,47.0681,47.1118,47.0157,47.0507,75081.0
2016-08-09 09:30:00,53.94,54.15,53.63,53.83,14395.0,47.1118,47.2952,46.841,47.0157,14395.0
2016-08-09 10:00:00,53.86,53.97,53.73,53.87,12360.0,47.0419,47.138,46.9284,47.0507,12360.0
2016-08-09 10:30:00,53.87,53.88,53.55,53.6,11471.0,47.0507,47.0594,46.7712,46.8148,11471.0
2016-08-09 11:00:00,53.6,53.69,53.54,53.54,21503.0,46.8148,46.8934,46.7624,46.7624,21503.0
2016-08-09 11:30:00,53.55,53.83,53.53,53.81,9107.0,46.7712,47.0157,46.7537,46.9983,9107.0
2016-08-09 12:00:00,53.77,53.93,53.69,53.69,8263.0,46.9633,47.1031,46.8934,46.8934,8263.0
2016-08-09 12:30:00,53.7,53.73,53.59,53.65,6619.0,46.9022,46.9284,46.8061,46.8585,6619.0
2016-08-09 13:00:00,53.63,53.71,53.6,53.6,8700.0,46.841,46.9109,46.8148,46.8148,8700.0
2016-08-09 13:30:00,53.59,53.63,53.53,53.57,14442.0,46.8061,46.841,46.7537,46.7886,14442.0
2016-08-09 14:00:00,53.57,53.57,53.43,53.45,32755.0,46.7886,46.7886,46.6664,46.6838,32755.0
2016-08-09 14:30:00,53.45,53.47,53.26,53.45,40183.0,46.6838,46.7013,46.5179,46.6838,40183.0
2016-08-09 15:00:00,53.45,53.48,53.29,53.32,34084.0,46.6838,46.71,46.5441,46.5703,34084.0
2016-08-09 15:30:00,53.32,53.37,53.26,53.29,106954.0,46.5703,46.614,46.5179,46.5441,106954.0
2016-08-10 09:30:00,53.55,53.76,53.48,53.56,10748.0,46.7712,46.9546,46.71,46.7799,10748.0
2016-08-10 10:00:00,53.51,53.7,53.51,53.58,8038.0,46.7362,46.9022,46.7362,46.7974,8038.0
2016-08-10 10:30:00,53.51,53.85,53.48,53.72,27881.0,46.7362,47.0332,46.71,46.9196,27881.0
2016-08-10 11:00:00,53.74,53.83,53.49,53.49,31618.0,46.9371,47.0157,46.7188,46.7188,31618.0
2016-08-10 11:30:00,53.54,53.58,53.3,53.33,29687.0,46.7624,46.7974,46.5528,46.579,29687.0
2016-08-10 12:00:00,53.31,53.59,53.31,53.46,15187.0,46.5615,46.8061,46.5615,46.6926,15187.0
2016-08-10 12:30:00,53.51,53.57,53.47,53.53,16308.0,46.7362,46.7886,46.7013,46.7537,16308.0
2016-08-10 13:00:00,53.53,53.58,53.43,53.44,25534.0,46.7537,46.7974,46.6664,46.6751,25534.0
2016-08-10 13:30:00,53.45,53.47,53.32,53.36,128771.0,46.6838,46.7013,46.5703,46.6052,128771.0
2016-08-10 14:00:00,53.36,53.38,53.25,53.31,104441.0,46.6052,46.6227,46.5091,46.5615,104441.0
2016-08-10 14:30:00,53.31,53.34,53.23,53.34,34959.0,46.5615,46.5877,46.4917,46.5877,34959.0
2016-08-10 15:00:00,53.35,53.44,53.26,53.42,38866.0,46.5965,46.6751,46.5179,46.6576,38866.0
2016-08-10 15:30:00,53.42,53.43,53.27,53.35,90033.0,46.6576,46.6664,46.5266,46.5965,90033.0
2016-08-11 09:30:00,53.57,53.7,53.41,53.41,24676.0,46.9553,47.0692,46.815,46.815,24676.0
2016-08-11 10:00:00,53.4,53.68,53.39,53.68,15675.0,46.8063,47.0517,46.7975,47.0517,15675.0
2016-08-11 10:30:00,53.62,53.68,53.49,53.65,18535.0,46.9991,47.0517,46.8851,47.0254,18535.0
2016-08-11 11:00:00,53.66,53.66,53.51,53.54,10747.0,47.0342,47.0342,46.9027,46.929,10747.0
2016-08-11 11:30:00,53.49,53.58,53.42,53.49,17036.0,46.8851,46.964,46.8238,46.8851,17036.0
2016-08-11 12:00:00,53.49,53.52,53.34,53.4,14465.0,46.8851,46.9114,46.7537,46.8063,14465.0
2016-08-11 12:30:00,53.4,53.51,53.36,53.46,35008.0,46.8063,46.9027,46.7712,46.8588,35008.0
2016-08-11 13:00:00,53.48,53.53,53.46,53.49,36040.0,46.8764,46.9202,46.8588,46.8851,36040.0
2016-08-11 13:30:00,53.5,53.66,53.5,53.66,28522.0,46.8939,47.0342,46.8939,47.0342,28522.0
2016-08-11 14:00:00,53.67,53.73,53.65,53.69,19003.0,47.0429,47.0955,47.0254,47.0604,19003.0
2016-08-11 14:30:00,53.69,53.75,53.66,53.71,20250.0,47.0604,47.113,47.0342,47.078,20250.0
2016-08-11 15:00:00,53.71,53.73,53.54,53.57,21301.0,47.078,47.0955,46.929,46.9553,21301.0
2016-08-11 15:30:00,53.57,53.59,53.34,53.34,174026.0,46.9553,46.9728,46.7537,46.7537,174026.0
2016-08-12 09:30:00,53.21,53.24,52.64,53.15,24779.0,46.6397,46.666,46.1401,46.5871,24779.0
2016-08-12 10:00:00,53.11,53.38,53.02,53.08,13343.0,46.5521,46.7887,46.4732,46.5258,13343.0
2016-08-12 10:30:00,53.03,53.23,52.98,53.11,7391.0,46.4819,46.6572,46.4381,46.5521,7391.0
2016-08-12 11:00:00,53.11,53.3,53.11,53.27,9358.0,46.5521,46.7186,46.5521,46.6923,9358.0
2016-08-12 11:30:00,53.29,53.3,53.16,53.2,11178.0,46.7098,46.7186,46.5959,46.631,11178.0
2016-08-12 12:00:00,53.14,53.21,53.04,53.19,35171.0,46.5784,46.6397,46.4907,46.6222,35171.0
2016-08-12 12:30:00,53.15,53.28,53.13,53.19,10724.0,46.5871,46.7011,46.5696,46.6222,10724.0
2016-08-12 13:00:00,53.16,53.22,53.08,53.14,21375.0,46.5959,46.6485,46.5258,46.5784,21375.0
2016-08-12 13:30:00,53.13,53.18,52.96,52.96,31227.0,46.5696,46.6134,46.4206,46.4206,31227.0
2016-08-12 14:00:00,52.95,53.18,52.92,53.11,9340.0,46.4118,46.6134,46.3855,46.5521,9340.0
2016-08-12 14:30:00,53.09,53.15,52.99,52.99,10776.0,46.5345,46.5871,46.4469,46.4469,10776.0
2016-08-12 15:00:00,52.99,53.07,52.97,53.02,12659.0,46.4469,46.517,46.4294,46.4732,12659.0
2016-08-12 15:30:00,53.0,53.06,52.94,52.96,35051.0,46.4556,46.5082,46.4031,46.4206,35051.0
2016-08-15 09:30:00,53.11,53.82,52.95,53.66,9913.0,46.5521,47.1744,46.4118,47.0342,9913.0
2016-08-15 10:00:00,53.67,54.19,53.66,54.13,44012.0,47.0429,47.4987,47.0342,47.4461,44012.0
2016-08-15 10:30:00,54.15,54.25,54.06,54.15,36040.0,47.4636,47.5513,47.3848,47.4636,36040.0
2016-08-15 11:00:00,54.1,54.14,54.02,54.09,32717.0,47.4198,47.4549,47.3497,47.4111,32717.0
2016-08-15 11:30:00,54.09,54.09,53.9,54.0,19735.0,47.4111,47.4111,47.2445,47.3322,19735.0
2016-08-15 12:00:00,54.0,54.09,53.96,54.02,27111.0,47.3322,47.4111,47.2971,47.3497,27111.0
2016-08-15 12:30:00,54.02,54.1,53.95,54.1,27714.0,47.3497,47.4198,47.2883,47.4198,27714.0
2016-08-15 13:00:00,54.1,54.13,54.02,54.04,24224.0,47.4198,47.4461,47.3497,47.3672,24224.0
2016-08-15 13:30:00,54.04,54.05,53.97,53.98,30342.0,47.3672,47.376,47.3059,47.3146,30342.0
2016-08-15 14:00:00,53.99,54.0,53.95,53.98,37717.0,47.3234,47.3322,47.2883,47.3146,37717.0
2016-08-15 14:30:00,53.99,54.01,53.89,53.9,43384.0,47.3234,47.3409,47.2358,47.2445,43384.0
2016-08-15 15:00:00,53.9,54.0,53.88,53.99,39205.0,47.2445,47.3322,47.227,47.3234,39205.0
2016-08-15 15:30:00,53.99,54.01,53.94,53.96,67522.0,47.3234,47.3409,47.2796,47.2971,67522.0
2016-08-16 09:30:00,53.88,53.97,53.59,53.97,9860.0,47.227,47.3059,46.9728,47.3059,9860.0
2016-08-16 10:00:00,53.95,54.1,53.82,53.82,12445.0,47.2883,47.4198,47.1744,47.1744,12445.0
2016-08-16 10:30:00,53.81,53.92,53.68,53.69,16691.0,47.1656,47.262,47.0517,47.0604,16691.0
2016-08-16 11:00:00,53.69,53.81,53.6,53.62,20884.0,47.0604,47.1656,46.9816,46.9991,20884.0
2016-08-16 11:30:00,53.62,53.75,53.61,53.75,16817.0,46.9991,47.113,46.9903,47.113,16817.0
2016-08-16 12:00:00,53.73,53.78,53.69,53.74,11149.0,47.0955,47.1393,47.0604,47.1043,11149.0
2016-08-16 12:30:00,53.72,53.79,53.69,53.79,12031.0,47.0867,47.1481,47.0604,47.1481,12031.0
2016-08-16 13:00:00,53.79,53.85,53.76,53.8,11867.0,47.1481,47.2007,47.1218,47.1569,11867.0
2016-08-16 13:30:00,53.8,53.83,53.76,53.78,13528.0,47.1569,47.1832,47.1218,47.1393,13528.0
2016-08-16 14:00:00,53.78,53.81,53.72,53.8,17442.0,47.1393,47.1656,47.0867,47.1569,17442.0
2016-08-16 14:30:00,53.79,53.82,53.74,53.81,13717.0,47.1481,47.1744,47.1043,47.1656,13717.0
2016-08-16 15:00:00,53.82,53.82,53.68,53.7,20120.0,47.1744,47.1744,47.0517,47.0692,20120.0
2016-08-16 15:30:00,53.7,53.71,53.53,53.54,72613.0,47.0692,47.078,46.9202,46.929,72613.0
2016-08-17 09:30:00,53.54,53.54,53.31,53.35,7614.0,46.929,46.929,46.7274,46.7624,7614.0
2016-08-17 10:00:00,53.4,53.45,53.31,53.41,13200.0,46.8063,46.8501,46.7274,46.815,13200.0
2016-08-17 10:30:00,53.46,53.48,53.25,53.33,22372.0,46.8588,46.8764,46.6748,46.7449,22372.0
2016-08-17 11:00:00,53.38,53.43,53.32,53.32,26164.0,46.7887,46.8326,46.7361,46.7361,26164.0
2016-08-17 11:30:00,53.37,53.42,53.35,53.39,17651.0,46.78,46.8238,46.7624,46.7975,17651.0
2016-08-17 12:00:00,53.38,53.41,53.28,53.4,22965.0,46.7887,46.815,46.7011,46.8063,22965.0
2016-08-17 12:30:00,53.39,53.42,53.32,53.39,25039.0,46.7975,46.8238,46.7361,46.7975,25039.0
2016-08-17 13:00:00,53.38,53.42,53.35,53.4,17554.0,46.7887,46.8238,46.7624,46.8063,17554.0
2016-08-17 13:30:00,53.36,53.41,53.29,53.33,38135.0,46.7712,46.815,46.7098,46.7449,38135.0
2016-08-17 14:00:00,53.32,53.47,53.27,53.42,29441.0,46.7361,46.8676,46.6923,46.8238,29441.0
2016-08-17 14:30:00,53.41,53.48,53.34,53.4,23957.0,46.815,46.8764,46.7537,46.8063,23957.0
2016-08-17 15:00:00,53.39,53.5,53.32,53.42,32604.0,46.7975,46.8939,46.7361,46.8238,32604.0
2016-08-17 15:30:00,53.43,53.43,53.3,53.32,123560.0,46.8326,46.8326,46.7186,46.7361,123560.0
2016-08-18 09:30:00,55.14,55.34,54.66,54.73,176457.0,48.3314,48.5067,47.9107,47.972,176457.0
2016-08-18 10:00:00,54.77,54.77,54.32,54.5,98626.0,48.0071,48.0071,47.6127,47.7704,98626.0
2016-08-18 10:30:00,54.5,54.63,54.4,54.5,78756.0,47.7704,47.8844,47.6828,47.7704,78756.0
2016-08-18 11:00:00,54.5,54.54,54.41,54.42,54195.0,47.7704,47.8055,47.6915,47.7003,54195.0
2016-08-18 11:30:00,54.44,54.47,54.35,54.39,19721.0,47.7178,47.7441,47.639,47.674,19721.0
2016-08-18 12:00:00,54.44,54.47,54.27,54.28,44237.0,47.7178,47.7441,47.5688,47.5776,44237.0
2016-08-18 12:30:00,54.28,54.37,54.26,54.29,17932.0,47.5776,47.6565,47.5601,47.5864,17932.0
2016-08-18 13:00:00,54.32,54.51,54.31,54.38,120682.0,47.6127,47.7792,47.6039,47.6652,120682.0
2016-08-18 13:30:00,54.38,54.79,54.32,54.78,66321.0,47.6652,48.0246,47.6127,48.0159,66321.0
2016-08-18 14:00:00,54.79,54.8,54.46,54.47,52855.0,48.0246,48.0334,47.7354,47.7441,52855.0
2016-08-18 14:30:00,54.47,54.51,54.45,54.49,66469.0,47.7441,47.7792,47.7266,47.7617,66469.0
2016-08-18 15:00:00,54.5,54.58,54.47,54.49,95484.0,47.7704,47.8406,47.7441,47.7617,95484.0
2016-08-18 15:30:00,54.49,54.55,54.43,54.51,186494.0,47.7617,47.8143,47.7091,47.7792,186494.0
2016-08-19 09:30:00,54.1,54.21,54.08,54.14,14423.0,47.4198,47.5162,47.4023,47.4549,14423.0
2016-08-19 10:00:00,54.15,54.23,54.12,54.18,14117.0,47.4636,47.5338,47.4374,47.4899,14117.0
2016-08-19 10:30:00,54.23,54.35,54.18,54.34,28909.0,47.5338,47.639,47.4899,47.6302,28909.0
2016-08-19 11:00:00,54.32,54.52,54.27,54.49,38512.0,47.6127,47.788,47.5688,47.7617,38512.0
2016-08-19 11:30:00,54.52,54.58,54.13,54.16,85404.0,47.788,47.8406,47.4461,47.4724,85404.0
2016-08-19 12:00:00,54.19,54.29,54.17,54.24,26135.0,47.4987,47.5864,47.4812,47.5425,26135.0
2016-08-19 12:30:00,54.25,54.34,54.21,54.33,22182.0,47.5513,47.6302,47.5162,47.6214,22182.0
2016-08-19 13:00:00,54.32,54.38,54.29,54.36,20279.0,47.6127,47.6652,47.5864,47.6477,20279.0
2016-08-19 13:30:00,54.36,54.39,54.34,54.35,11906.0,47.6477,47.674,47.6302,47.639,11906.0
2016-08-19 14:00:00,54.37,54.39,54.29,54.29,14256.0,47.6565,47.674,47.5864,47.5864,14256.0
2016-08-19 14:30:00,54.31,54.64,54.3,54.62,47478.0,47.6039,47.8931,47.5951,47.8756,47478.0
2016-08-19 15:00:00,54.63,54.63,54.51,54.58,34578.0,47.8844,47.8844,47.7792,47.8406,34578.0
2016-08-19 15:30:00,54.58,54.62,54.46,54.56,142155.0,47.8406,47.8756,47.7354,47.823,142155.0
2016-08-22 09:30:00,54.31,54.31,53.97,54.12,8747.0,47.6039,47.6039,47.3059,47.4374,8747.0
2016-08-22 10:00:00,54.09,54.46,54.01,54.27,7920.0,47.4111,47.7354,47.3409,47.5688,7920.0
2016-08-22 10:30:00,54.26,54.34,53.96,54.03,15396.0,47.5601,47.6302,47.2971,47.3585,15396.0
2016-08-22 11:00:00,54.03,54.07,53.84,53.84,9932.0,47.3585,47.3935,47.1919,47.1919,9932.0
2016-08-22 11:30:00,53.84,54.04,53.81,54.03,8342.0,47.1919,47.3672,47.1656,47.3585,8342.0
2016-08-22 12:00:00,54.0,54.02,53.92,53.96,11910.0,47.3322,47.3497,47.262,47.2971,11910.0
2016-08-22 12:30:00,53.93,54.02,53.91,53.97,6766.0,47.2708,47.3497,47.2533,47.3059,6766.0
2016-08-22 13:00:00,53.99,54.0,53.83,53.85,7029.0,47.3234,47.3322,47.1832,47.2007,7029.0
2016-08-22 13:30:00,53.84,54.0,53.83,53.97,8255.0,47.1919,47.3322,47.1832,47.3059,8255.0
2016-08-22 14:00:00,53.94,54.01,53.84,53.84,27324.0,47.2796,47.3409,47.1919,47.1919,27324.0
2016-08-22 14:30:00,53.87,54.0,53.87,53.97,9548.0,47.2182,47.3322,47.2182,47.3059,9548.0
2016-08-22 15:00:00,53.97,54.11,53.97,54.06,14601.0,47.3059,47.4286,47.3059,47.3848,14601.0
2016-08-22 15:30:00,54.02,54.09,53.99,53.99,35872.0,47.3497,47.4111,47.3234,47.3234,35872.0
2016-08-23 09:30:00,54.65,54.91,54.33,54.48,23316.0,47.9019,48.1298,47.6214,47.7529,23316.0
2016-08-23 10:00:00,54.53,54.63,54.34,54.5,16995.0,47.7967,47.8844,47.6302,47.7704,16995.0
2016-08-23 10:30:00,54.51,54.57,54.38,54.53,19500.0,47.7792,47.8318,47.6652,47.7967,19500.0
2016-08-23 11:00:00,54.58,54.58,54.45,54.5,18605.0,47.8406,47.8406,47.7266,47.7704,18605.0
2016-08-23 11:30:00,54.5,54.56,54.42,54.42,25798.0,47.7704,47.823,47.7003,47.7003,25798.0
2016-08-23 12:00:00,54.46,54.5,54.43,54.46,20718.0,47.7354,47.7704,47.7091,47.7354,20718.0
2016-08-23 12:30:00,54.48,54.52,54.43,54.46,37712.0,47.7529,47.788,47.7091,47.7354,37712.0
2016-08-23 13:00:00,54.5,54.62,54.48,54.55,37822.0,47.7704,47.8756,47.7529,47.8143,37822.0
2016-08-23 13:30:00,54.55,54.75,54.54,54.71,34166.0,47.8143,47.9896,47.8055,47.9545,34166.0
2016-08-23 14:00:00,54.69,54.74,54.62,54.74,20944.0,47.937,47.9808,47.8756,47.9808,20944.0
2016-08-23 14:30:00,54.72,54.72,54.57,54.61,16779.0,47.9633,47.9633,47.8318,47.8668,16779.0
2016-08-23 15:00:00,54.61,54.66,54.6,54.64,18301.0,47.8668,47.9107,47.8581,47.8931,18301.0
2016-08-23 15:30:00,54.63,54.67,54.49,54.5,211546.0,47.8844,47.9194,47.7617,47.7704,211546.0
2016-08-24 09:30:00,54.42,54.54,54.3,54.43,17718.0,47.7003,47.8055,47.5951,47.7091,17718.0
2016-08-24 10:00:00,54.47,54.55,54.11,54.11,17190.0,47.7441,47.8143,47.4286,47.4286,17190.0
2016-08-24 10:30:00,54.11,54.36,54.07,54.33,13661.0,47.4286,47.6477,47.3935,47.6214,13661.0
2016-08-24 11:00:00,54.33,54.33,54.09,54.2,31755.0,47.6214,47.6214,47.4111,47.5075,31755.0
2016-08-24 11:30:00,54.21,54.27,54.15,54.21,12648.0,47.5162,47.5688,47.4636,47.5162,12648.0
2016-08-24 12:00:00,54.2,54.27,54.17,54.17,16221.0,47.5075,47.5688,47.4812,47.4812,16221.0
2016-08-24 12:30:00,54.16,54.3,54.14,54.22,15211.0,47.4724,47.5951,47.4549,47.525,15211.0
2016-08-24 13:00:00,54.24,54.27,54.2,54.25,6120.0,47.5425,47.5688,47.5075,47.5513,6120.0
2016-08-24 13:30:00,54.26,54.26,54.2,54.2,7543.0,47.5601,47.5601,47.5075,47.5075,7543.0
2016-08-24 14:00:00,54.21,54.21,54.09,54.09,25820.0,47.5162,47.5162,47.4111,47.4111,25820.0
2016-08-24 14:30:00,54.09,54.23,54.07,54.2,15073.0,47.4111,47.5338,47.3935,47.5075,15073.0
2016-08-24 15:00:00,54.22,54.25,53.93,54.02,39840.0,47.525,47.5513,47.2708,47.3497,39840.0
2016-08-24 15:30:00,54.02,54.07,53.9,54.05,37799.0,47.3497,47.3935,47.2445,47.376,37799.0
2016-08-25 09:30:00,54.0,54.15,53.78,54.12,11540.0,47.3322,47.4636,47.1393,47.4374,11540.0
2016-08-25 10:00:00,54.1,54.18,54.06,54.1,15786.0,47.4198,47.4899,47.3848,47.4198,15786.0
2016-08-25 10:30:00,54.09,54.19,54.02,54.1,13367.0,47.4111,47.4987,47.3497,47.4198,13367.0
2016-08-25 11:00:00,54.08,54.28,54.08,54.12,15099.0,47.4023,47.5776,47.4023,47.4374,15099.0
2016-08-25 11:30:00,54.15,54.22,54.05,54.22,11203.0,47.4636,47.525,47.376,47.525,11203.0
2016-08-25 12:00:00,54.22,54.24,54.13,54.14,20521.0,47.525,47.5425,47.4461,47.4549,20521.0
2016-08-25 12:30:00,54.13,54.26,54.13,54.26,10878.0,47.4461,47.5601,47.4461,47.5601,10878.0
2016-08-25 13:00:00,54.27,54.3,54.17,54.21,39326.0,47.5688,47.5951,47.4812,47.5162,39326.0
2016-08-25 13:30:00,54.21,54.23,54.09,54.2,112893.0,47.5162,47.5338,47.4111,47.5075,112893.0
2016-08-25 14:00:00,54.22,54.35,54.21,54.35,53150.0,47.525,47.639,47.5162,47.639,53150.0
2016-08-25 14:30:00,54.35,54.48,54.31,54.46,22155.0,47.639,47.7529,47.6039,47.7354,22155.0
2016-08-25 15:00:00,54.45,54.5,54.37,54.47,43607.0,47.7266,47.7704,47.6565,47.7441,43607.0
2016-08-25 15:30:00,54.46,54.49,54.34,54.35,125389.0,47.7354,47.7617,47.6302,47.639,125389.0
2016-08-26 09:30:00,54.58,54.77,54.41,54.41,41027.0,47.8406,48.0071,47.6915,47.6915,41027.0
2016-08-26 10:00:00,54.4,54.81,54.29,54.8,22074.0,47.6828,48.0422,47.5864,48.0334,22074.0
2016-08-26 10:30:00,54.81,54.84,54.5,54.53,52591.0,48.0422,48.0684,47.7704,47.7967,52591.0
2016-08-26 11:00:00,54.46,54.87,54.46,54.85,17074.0,47.7354,48.0947,47.7354,48.0772,17074.0
2016-08-26 11:30:00,54.83,54.83,54.44,54.44,18177.0,48.0597,48.0597,47.7178,47.7178,18177.0
2016-08-26 12:00:00,54.43,54.43,54.17,54.34,22909.0,47.7091,47.7091,47.4812,47.6302,22909.0
2016-08-26 12:30:00,54.36,54.48,54.36,54.43,12295.0,47.6477,47.7529,47.6477,47.7091,12295.0
2016-08-26 13:00:00,54.44,54.5,54.3,54.36,17795.0,47.7178,47.7704,47.5951,47.6477,17795.0
2016-08-26 13:30:00,54.39,54.51,54.39,54.43,18098.0,47.674,47.7792,47.674,47.7091,18098.0
2016-08-26 14:00:00,54.42,54.5,54.17,54.19,26750.0,47.7003,47.7704,47.4812,47.4987,26750.0
2016-08-26 14:30:00,54.2,54.34,54.19,54.34,16270.0,47.5075,47.6302,47.4987,47.6302,16270.0
2016-08-26 15:00:00,54.32,54.5,54.28,54.44,31513.0,47.6127,47.7704,47.5776,47.7178,31513.0
2016-08-26 15:30:00,54.44,54.52,54.38,54.44,106333.0,47.7178,47.788,47.6652,47.7178,106333.0
2016-08-29 09:30:00,54.45,54.83,54.44,54.69,11987.0,47.7266,48.0597,47.7178,47.937,11987.0
2016-08-29 10:00:00,54.74,54.81,54.4,54.51,14022.0,47.9808,48.0422,47.6828,47.7792,14022.0
2016-08-29 10:30:00,54.5,54.63,54.37,54.54,11641.0,47.7704,47.8844,47.6565,47.8055,11641.0
2016-08-29 11:00:00,54.5,54.57,54.35,54.5,91189.0,47.7704,47.8318,47.639,47.7704,91189.0
2016-08-29 11:30:00,54.51,54.56,54.43,54.52,33107.0,47.7792,47.823,47.7091,47.788,33107.0
2016-08-29 12:00:00,54.52,54.6,54.41,54.53,21575.0,47.788,47.8581,47.6915,47.7967,21575.0
2016-08-29 12:30:00,54.5,54.55,54.46,54.54,28175.0,47.7704,47.8143,47.7354,47.8055,28175.0
2016-08-29 13:00:00,54.55,54.77,54.55,54.76,15152.0,47.8143,48.0071,47.8143,47.9983,15152.0
2016-08-29 13:30:00,54.74,54.77,54.57,54.6,25050.0,47.9808,48.0071,47.8318,47.8581,25050.0
2016-08-29 14:00:00,54.59,54.67,54.49,54.51,27234.0,47.8493,47.9194,47.7617,47.7792,27234.0
2016-08-29 14:30:00,54.5,54.56,54.38,54.41,20068.0,47.7704,47.823,47.6652,47.6915,20068.0
2016-08-29 15:00:00,54.41,54.44,54.18,54.2,52974.0,47.6915,47.7178,47.4899,47.5075,52974.0
2016-08-29 15:30:00,54.2,54.28,54.15,54.26,114898.0,47.5075,47.5776,47.4636,47.5601,114898.0
2016-08-30 09:30:00,54.25,54.71,54.19,54.34,24597.0,47.5513,47.9545,47.4987,47.6302,24597.0
2016-08-30 10:00:00,54.43,54.47,54.19,54.31,15861.0,47.7091,47.7441,47.4987,47.6039,15861.0
2016-08-30 10:30:00,54.33,54.35,54.15,54.25,14952.0,47.6214,47.639,47.4636,47.5513,14952.0
2016-08-30 11:00:00,54.22,54.34,54.19,54.19,13824.0,47.525,47.6302,47.4987,47.4987,13824.0
2016-08-30 11:30:00,54.19,54.3,54.02,54.3,12434.0,47.4987,47.5951,47.3497,47.5951,12434.0
2016-08-30 12:00:00,54.3,54.34,54.22,54.32,18744.0,47.5951,47.6302,47.525,47.6127,18744.0
2016-08-30 12:30:00,54.3,54.46,54.21,54.43,38256.0,47.5951,47.7354,47.5162,47.7091,38256.0
2016-08-30 13:00:00,54.41,54.42,54.28,54.39,28720.0,47.6915,47.7003,47.5776,47.674,28720.0
2016-08-30 13:30:00,54.38,54.4,54.28,54.29,18650.0,47.6652,47.6828,47.5776,47.5864,18650.0
2016-08-30 14:00:00,54.28,54.29,54.1,54.19,16673.0,47.5776,47.5864,47.4198,47.4987,16673.0
2016-08-30 14:30:00,54.17,54.3,54.09,54.23,42907.0,47.4812,47.5951,47.4111,47.5338,42907.0
2016-08-30 15:00:00,54.22,54.23,54.1,54.17,26503.0,47.525,47.5338,47.4198,47.4812,26503.0
2016-08-30 15:30:00,54.18,54.31,54.17,54.26,101275.0,47.4899,47.6039,47.4812,47.5601,101275.0
2016-08-31 09:30:00,54.18,54.18,53.92,53.94,8853.0,47.4899,47.4899,47.262,47.2796,8853.0
2016-08-31 10:00:00,53.97,54.05,53.8,53.83,12151.0,47.3059,47.376,47.1569,47.1832,12151.0
2016-08-31 10:30:00,53.8,53.82,53.56,53.58,22193.0,47.1569,47.1744,46.9465,46.964,22193.0
2016-08-31 11:00:00,53.57,53.61,53.41,53.59,15235.0,46.9553,46.9903,46.815,46.9728,15235.0
2016-08-31 11:30:00,53.56,53.59,53.38,53.42,14567.0,46.9465,46.9728,46.7887,46.8238,14567.0
2016-08-31 12:00:00,53.34,53.43,53.32,53.42,4900.0,46.7537,46.8326,46.7361,46.8238,4900.0
2016-08-31 12:30:00,53.41,53.61,53.36,53.55,8504.0,46.815,46.9903,46.7712,46.9377,8504.0
2016-08-31 13:00:00,53.54,53.61,53.52,53.61,7400.0,46.929,46.9903,46.9114,46.9903,7400.0
2016-08-31 13:30:00,53.62,53.79,53.59,53.75,10800.0,46.9991,47.1481,46.9728,47.113,10800.0
2016-08-31 14:00:00,53.73,54.01,53.73,53.97,22256.0,47.0955,47.3409,47.0955,47.3059,22256.0
2016-08-31 14:30:00,53.96,53.98,53.83,53.9,21406.0,47.2971,47.3146,47.1832,47.2445,21406.0
2016-08-31 15:00:00,53.89,54.09,53.88,54.05,43111.0,47.2358,47.4111,47.227,47.376,43111.0
2016-08-31 15:30:00,54.04,54.07,53.91,53.93,119722.0,47.3672,47.3935,47.2533,47.2708,119722.0
2016-09-01 09:30:00,53.99,54.11,53.73,53.73,7131.0,47.3234,47.4286,47.0955,47.0955,7131.0
2016-09-01 10:00:00,53.73,53.77,53.59,53.68,23832.0,47.0955,47.1306,46.9728,47.0517,23832.0
2016-09-01 10:30:00,53.62,53.63,53.45,53.55,30121.0,46.9991,47.0079,46.8501,46.9377,30121.0
2016-09-01 11:00:00,53.53,53.65,53.33,53.64,23518.0,46.9202,47.0254,46.7449,47.0166,23518.0
2016-09-01 11:30:00,53.65,53.74,53.51,53.57,13457.0,47.0254,47.1043,46.9027,46.9553,13457.0
2016-09-01 12:00:00,53.57,53.71,53.44,53.7,14684.0,46.9553,47.078,46.8413,47.0692,14684.0
2016-09-01 12:30:00,53.71,53.85,53.66,53.85,22266.0,47.078,47.2007,47.0342,47.2007,22266.0
2016-09-01 13:00:00,53.83,53.94,53.82,53.86,12938.0,47.1832,47.2796,47.1744,47.2095,12938.0
2016-09-01 13:30:00,53.87,53.89,53.72,53.78,13080.0,47.2182,47.2358,47.0867,47.1393,13080.0
2016-09-01 14:00:00,53.78,53.89,53.64,53.89,7980.0,47.1393,47.2358,47.0166,47.2358,7980.0
2016-09-01 14:30:00,53.88,53.95,53.72,53.89,18481.0,47.227,47.2883,47.0867,47.2358,18481.0
2016-09-01 15:00:00,53.88,53.9,53.72,53.83,24590.0,47.227,47.2445,47.0867,47.1832,24590.0
2016-09-01 15:30:00,53.83,54.05,53.83,54.0,74851.0,47.1832,47.376,47.1832,47.3322,74851.0
2016-09-02 09:30:00,54.47,54.78,54.3,54.45,27741.0,47.7441,48.0159,47.5951,47.7266,27741.0
2016-09-02 10:00:00,54.52,54.59,54.37,54.49,19999.0,47.788,47.8493,47.6565,47.7617,19999.0
2016-09-02 10:30:00,54.5,54.67,54.37,54.57,273995.0,47.7704,47.9194,47.6565,47.8318,273995.0
2016-09-02 11:00:00,54.54,54.66,54.54,54.6,43263.0,47.8055,47.9107,47.8055,47.8581,43263.0
2016-09-02 11:30:00,54.59,54.67,54.53,54.62,38545.0,47.8493,47.9194,47.7967,47.8756,38545.0
2016-09-02 12:00:00,54.62,54.66,54.45,54.55,26436.0,47.8756,47.9107,47.7266,47.8143,26436.0
2016-09-02 12:30:00,54.55,54.64,54.52,54.53,37792.0,47.8143,47.8931,47.788,47.7967,37792.0
2016-09-02 13:00:00,54.54,54.61,54.48,54.59,25332.0,47.8055,47.8668,47.7529,47.8493,25332.0
2016-09-02 13:30:00,54.59,54.59,54.46,54.53,16923.0,47.8493,47.8493,47.7354,47.7967,16923.0
2016-09-02 14:00:00,54.53,54.69,54.53,54.67,41670.0,47.7967,47.937,47.7967,47.9194,41670.0
2016-09-02 14:30:00,54.62,54.7,54.61,54.65,23396.0,47.8756,47.9457,47.8668,47.9019,23396.0
2016-09-02 15:00:00,54.65,54.89,54.61,54.84,77854.0,47.9019,48.1123,47.8668,48.0684,77854.0
2016-09-02 15:30:00,54.84,54.87,54.74,54.75,171343.0,48.0684,48.0947,47.9808,47.9896,171343.0
2016-09-06 09:30:00,55.07,55.43,54.83,55.26,365414.0,48.27,48.5856,48.0597,48.4366,365414.0
2016-09-06 10:00:00,55.24,55.29,54.98,55.11,31042.0,48.4191,48.4629,48.1912,48.3051,31042.0
2016-09-06 10:30:00,55.12,55.25,54.78,54.89,20294.0,48.3139,48.4278,48.0159,48.1123,20294.0
2016-09-06 11:00:00,54.87,55.14,54.82,55.14,15283.0,48.0947,48.3314,48.0509,48.3314,15283.0
2016-09-06 11:30:00,55.16,55.23,55.0,55.15,34893.0,48.3489,48.4103,48.2087,48.3402,34893.0
2016-09-06 12:00:00,55.12,55.21,55.11,55.11,18734.0,48.3139,48.3928,48.3051,48.3051,18734.0
2016-09-06 12:30:00,55.11,55.23,55.11,55.12,27137.0,48.3051,48.4103,48.3051,48.3139,27137.0
2016-09-06 13:00:00,55.07,55.14,54.96,55.14,20810.0,48.27,48.3314,48.1736,48.3314,20810.0
2016-09-06 13:30:00,55.15,55.25,55.11,55.24,67801.0,48.3402,48.4278,48.3051,48.4191,67801.0
2016-09-06 14:00:00,55.24,55.35,55.18,55.19,60765.0,48.4191,48.5155,48.3665,48.3752,60765.0
2016-09-06 14:30:00,55.19,55.23,55.15,55.21,39790.0,48.3752,48.4103,48.3402,48.3928,39790.0
2016-09-06 15:00:00,55.22,55.23,55.14,55.2,47633.0,48.4015,48.4103,48.3314,48.384,47633.0
2016-09-06 15:30:00,55.19,55.33,55.17,55.3,152320.0,48.3752,48.4979,48.3577,48.4716,152320.0
2016-09-07 09:30:00,55.37,55.65,55.24,55.53,32102.0,48.533,48.7784,48.4191,48.6732,32102.0
2016-09-07 10:00:00,55.55,55.95,55.53,55.95,27449.0,48.6908,49.0414,48.6732,49.0414,27449.0
2016-09-07 10:30:00,55.93,55.95,55.65,55.73,24711.0,49.0239,49.0414,48.7784,48.8486,24711.0
2016-09-07 11:00:00,55.72,55.88,55.67,55.82,40496.0,48.8398,48.98,48.796,48.9274,40496.0
2016-09-07 11:30:00,55.81,55.94,55.81,55.87,69719.0,48.9187,49.0326,48.9187,48.9713,69719.0
2016-09-07 12:00:00,55.86,56.0,55.81,55.91,68149.0,48.9625,49.0852,48.9187,49.0063,68149.0
2016-09-07 12:30:00,55.9,55.92,55.81,55.85,42734.0,48.9976,49.0151,48.9187,48.9537,42734.0
2016-09-07 13:00:00,55.86,55.94,55.81,55.92,32496.0,48.9625,49.0326,48.9187,49.0151,32496.0
2016-09-07 13:30:00,55.92,55.97,55.89,55.94,36623.0,49.0151,49.0589,48.9888,49.0326,36623.0
2016-09-07 14:00:00,55.95,56.11,55.89,56.04,87096.0,49.0414,49.1816,48.9888,49.1203,87096.0
2016-09-07 14:30:00,56.03,56.19,55.99,56.16,52392.0,49.1115,49.2518,49.0764,49.2255,52392.0
2016-09-07 15:00:00,56.16,56.19,56.08,56.12,50293.0,49.2255,49.2518,49.1553,49.1904,50293.0
2016-09-07 15:30:00,56.12,56.31,56.12,56.25,196341.0,49.1904,49.3569,49.1904,49.3043,196341.0
2016-09-08 09:30:00,56.16,56.18,55.8,56.01,12416.0,49.2255,49.243,48.9099,49.094,12416.0
2016-09-08 10:00:00,56.02,56.1,55.85,56.0,18217.0,49.1027,49.1729,48.9537,49.0852,18217.0
2016-09-08 10:30:00,56.0,56.16,56.0,56.13,20208.0,49.0852,49.2255,49.0852,49.1992,20208.0
2016-09-08 11:00:00,56.14,56.26,56.12,56.15,21725.0,49.2079,49.3131,49.1904,49.2167,21725.0
2016-09-08 11:30:00,56.15,56.15,55.99,56.14,10934.0,49.2167,49.2167,49.0764,49.2079,10934.0
2016-09-08 12:00:00,56.15,56.21,56.03,56.05,19633.0,49.2167,49.2693,49.1115,49.129,19633.0
2016-09-08 12:30:00,56.05,56.24,56.02,56.21,21159.0,49.129,49.2956,49.1027,49.2693,21159.0
2016-09-08 13:00:00,56.2,56.2,56.07,56.09,20643.0,49.2605,49.2605,49.1466,49.1641,20643.0
2016-09-08 13:30:00,56.07,56.24,56.05,56.18,37968.0,49.1466,49.2956,49.129,49.243,37968.0
2016-09-08 14:00:00,56.16,56.27,56.09,56.18,34566.0,49.2255,49.3219,49.1641,49.243,34566.0
2016-09-08 14:30:00,56.18,56.2,56.05,56.15,25686.0,49.243,49.2605,49.129,49.2167,25686.0
2016-09-08 15:00:00,56.16,56.21,56.13,56.15,35231.0,49.2255,49.2693,49.1992,49.2167,35231.0
2016-09-08 15:30:00,56.16,56.22,56.09,56.09,104636.0,49.2255,49.278,49.1641,49.1641,104636.0
2016-09-09 09:30:00,55.66,56.89,55.39,56.18,105835.0,48.7872,49.8653,48.5505,49.243,105835.0
2016-09-09 10:00:00,56.21,56.29,55.76,56.0,35168.0,49.2693,49.3394,48.8748,49.0852,35168.0
2016-09-09 10:30:00,55.96,56.04,55.73,55.9,30149.0,49.0502,49.1203,48.8486,48.9976,30149.0
2016-09-09 11:00:00,55.9,56.09,55.85,56.09,48765.0,48.9976,49.1641,48.9537,49.1641,48765.0
2016-09-09 11:30:00,56.08,56.08,55.38,55.42,75438.0,49.1553,49.1553,48.5418,48.5768,75438.0
2016-09-09 12:00:00,55.41,55.57,55.12,55.2,38067.0,48.5681,48.7083,48.3139,48.384,38067.0
2016-09-09 12:30:00,55.18,55.19,55.07,55.12,19261.0,48.3665,48.3752,48.27,48.3139,19261.0
2016-09-09 13:00:00,55.12,55.21,55.01,55.1,28115.0,48.3139,48.3928,48.2175,48.2963,28115.0
2016-09-09 13:30:00,55.09,55.13,54.81,54.88,35610.0,48.2876,48.3226,48.0422,48.1035,35610.0
2016-09-09 14:00:00,54.87,54.9,54.56,54.9,29673.0,48.0947,48.121,47.823,48.121,29673.0
2016-09-09 14:30:00,54.89,55.11,54.88,55.06,78157.0,48.1123,48.3051,48.1035,48.2613,78157.0
2016-09-09 15:00:00,55.05,55.06,54.81,54.89,48235.0,48.2525,48.2613,48.0422,48.1123,48235.0
2016-09-09 15:30:00,54.9,54.92,54.44,54.44,221989.0,48.121,48.1386,47.7178,47.7178,221989.0
2016-09-12 09:30:00,54.0,54.54,54.0,54.37,31877.0,47.3322,47.8055,47.3322,47.6565,31877.0
2016-09-12 10:00:00,54.39,54.68,54.3,54.63,22845.0,47.674,47.9282,47.5951,47.8844,22845.0
2016-09-12 10:30:00,54.67,54.71,54.26,54.36,39243.0,47.9194,47.9545,47.5601,47.6477,39243.0
2016-09-12 11:00:00,54.36,54.48,54.3,54.37,19297.0,47.6477,47.7529,47.5951,47.6565,19297.0
2016-09-12 11:30:00,54.44,54.54,54.37,54.45,24573.0,47.7178,47.8055,47.6565,47.7266,24573.0
2016-09-12 12:00:00,54.43,54.45,54.33,54.44,13737.0,47.7091,47.7266,47.6214,47.7178,13737.0
2016-09-12 12:30:00,54.46,54.5,54.36,54.45,26021.0,47.7354,47.7704,47.6477,47.7266,26021.0
2016-09-12 13:00:00,54.48,54.71,54.35,54.35,38991.0,47.7529,47.9545,47.639,47.639,38991.0
2016-09-12 13:30:00,54.35,54.52,54.29,54.47,43172.0,47.639,47.788,47.5864,47.7441,43172.0
2016-09-12 14:00:00,54.49,54.99,54.47,54.95,86084.0,47.7617,48.1999,47.7441,48.1649,86084.0
2016-09-12 14:30:00,54.97,55.31,54.97,55.3,53318.0,48.1824,48.4804,48.1824,48.4716,53318.0
2016-09-12 15:00:00,55.29,55.45,55.29,55.36,66884.0,48.4629,48.6031,48.4629,48.5242,66884.0
2016-09-12 15:30:00,55.39,55.4,55.22,55.31,164571.0,48.5505,48.5593,48.4015,48.4804,164571.0
2016-09-13 09:30:00,54.71,55.16,54.44,54.83,27330.0,47.9545,48.3489,47.7178,48.0597,27330.0
2016-09-13 10:00:00,54.82,54.82,54.51,54.65,9623.0,48.0509,48.0509,47.7792,47.9019,9623.0
2016-09-13 10:30:00,54.63,54.78,54.54,54.59,16292.0,47.8844,48.0159,47.8055,47.8493,16292.0
2016-09-13 11:00:00,54.63,54.73,54.27,54.27,24698.0,47.8844,47.972,47.5688,47.5688,24698.0
2016-09-13 11:30:00,54.27,54.5,54.25,54.5,19119.0,47.5688,47.7704,47.5513,47.7704,19119.0
2016-09-13 12:00:00,54.5,54.59,54.24,54.28,34698.0,47.7704,47.8493,47.5425,47.5776,34698.0
2016-09-13 12:30:00,54.28,54.36,54.16,54.17,24654.0,47.5776,47.6477,47.4724,47.4812,24654.0
2016-09-13 13:00:00,54.16,54.55,54.0,54.53,17986.0,47.4724,47.8143,47.3322,47.7967,17986.0
2016-09-13 13:30:00,54.55,54.63,54.23,54.32,87514.0,47.8143,47.8844,47.5338,47.6127,87514.0
2016-09-13 14:00:00,54.31,54.52,54.25,54.47,106206.0,47.6039,47.788,47.5513,47.7441,106206.0
2016-09-13 14:30:00,54.46,54.58,54.34,54.48,22787.0,47.7354,47.8406,47.6302,47.7529,22787.0
2016-09-13 15:00:00,54.48,54.58,54.33,54.57,38795.0,47.7529,47.8406,47.6214,47.8318,38795.0
2016-09-13 15:30:00,54.56,54.7,54.36,54.42,74787.0,47.823,47.9457,47.6477,47.7003,74787.0
2016-09-14 09:30:00,54.44,55.0,54.42,54.83,61688.0,47.7178,48.2087,47.7003,48.0597,61688.0
2016-09-14 10:00:00,54.83,54.88,54.73,54.85,22864.0,48.0597,48.1035,47.972,48.0772,22864.0
2016-09-14 10:30:00,54.85,55.0,54.27,54.33,33204.0,48.0772,48.2087,47.5688,47.6214,33204.0
2016-09-14 11:00:00,54.37,54.69,54.3,54.59,25908.0,47.6565,47.937,47.5951,47.8493,25908.0
2016-09-14 11:30:00,54.59,54.74,54.47,54.69,15725.0,47.8493,47.9808,47.7441,47.937,15725.0
2016-09-14 12:00:00,54.73,54.97,54.64,54.9,13597.0,47.972,48.1824,47.8931,48.121,13597.0
2016-09-14 12:30:00,54.9,54.93,54.61,54.67,13992.0,48.121,48.1473,47.8668,47.9194,13992.0
2016-09-14 13:00:00,54.68,55.0,54.68,54.99,26761.0,47.9282,48.2087,47.9282,48.1999,26761.0
2016-09-14 13:30:00,54.99,55.03,54.88,54.92,23246.0,48.1999,48.235,48.1035,48.1386,23246.0
2016-09-14 14:00:00,54.92,55.0,54.76,54.98,27070.0,48.1386,48.2087,47.9983,48.1912,27070.0
2016-09-14 14:30:00,54.99,55.25,54.92,55.24,50936.0,48.1999,48.4278,48.1386,48.4191,50936.0
2016-09-14 15:00:00,55.22,55.22,54.92,54.94,41198.0,48.4015,48.4015,48.1386,48.1561,41198.0
2016-09-14 15:30:00,54.96,55.01,54.76,54.95,172172.0,48.1736,48.2175,47.9983,48.1649,172172.0
2016-09-15 09:30:00,54.9,55.36,54.64,55.22,31537.0,48.121,48.5242,47.8931,48.4015,31537.0
2016-09-15 10:00:00,55.22,55.7,55.15,55.67,24661.0,48.4015,48.8223,48.3402,48.796,24661.0
2016-09-15 10:30:00,55.67,55.98,55.65,55.98,35227.0,48.796,49.0677,48.7784,49.0677,35227.0
2016-09-15 11:00:00,55.98,56.18,55.94,56.01,37359.0,49.0677,49.243,49.0326,49.094,37359.0
2016-09-15 11:30:00,56.01,56.11,55.93,55.94,26664.0,49.094,49.1816,49.0239,49.0326,26664.0
2016-09-15 12:00:00,55.92,56.16,55.9,55.92,27642.0,49.0151,49.2255,48.9976,49.0151,27642.0
2016-09-15 12:30:00,55.94,56.02,55.86,55.98,16199.0,49.0326,49.1027,48.9625,49.0677,16199.0
2016-09-15 13:00:00,55.99,55.99,55.74,55.79,32895.0,49.0764,49.0764,48.8573,48.9011,32895.0
2016-09-15 13:30:00,55.81,56.15,55.8,56.15,17632.0,48.9187,49.2167,48.9099,49.2167,17632.0
2016-09-15 14:00:00,56.16,56.2,56.03,56.1,61243.0,49.2255,49.2605,49.1115,49.1729,61243.0
2016-09-15 14:30:00,56.09,56.1,55.99,56.07,29350.0,49.1641,49.1729,49.0764,49.1466,29350.0
2016-09-15 15:00:00,56.08,56.22,55.97,56.07,89299.0,49.1553,49.278,49.0589,49.1466,89299.0
2016-09-15 15:30:00,56.05,56.28,56.04,56.17,140689.0,49.129,49.3306,49.1203,49.2342,140689.0
2016-09-16 09:30:00,55.59,56.67,55.51,56.53,104987.0,48.7258,49.6725,48.6557,49.5498,104987.0
2016-09-16 10:00:00,56.46,56.52,56.08,56.08,29800.0,49.4884,49.541,49.1553,49.1553,29800.0
2016-09-16 10:30:00,56.08,56.29,56.03,56.05,20380.0,49.1553,49.3394,49.1115,49.129,20380.0
2016-09-16 11:00:00,56.04,56.16,55.99,56.1,30770.0,49.1203,49.2255,49.0764,49.1729,30770.0
2016-09-16 11:30:00,56.08,56.27,56.08,56.25,19094.0,49.1553,49.3219,49.1553,49.3043,19094.0
2016-09-16 12:00:00,56.24,56.29,56.14,56.18,14822.0,49.2956,49.3394,49.2079,49.243,14822.0
2016-09-16 12:30:00,56.17,56.23,56.09,56.11,16703.0,49.2342,49.2868,49.1641,49.1816,16703.0
2016-09-16 13:00:00,56.1,56.16,55.97,55.97,35434.0,49.1729,49.2255,49.0589,49.0589,35434.0
2016-09-16 13:30:00,55.98,56.13,55.98,56.02,26046.0,49.0677,49.1992,49.0677,49.1027,26046.0
2016-09-16 14:00:00,56.01,56.05,55.92,56.0,33376.0,49.094,49.129,49.0151,49.0852,33376.0
2016-09-16 14:30:00,56.0,56.05,55.96,56.0,49377.0,49.0852,49.129,49.0502,49.0852,49377.0
2016-09-16 15:00:00,56.0,56.1,55.98,56.05,70012.0,49.0852,49.1729,49.0677,49.129,70012.0
2016-09-16 15:30:00,56.05,56.08,55.89,55.9,280881.0,49.129,49.1553,48.9888,48.9976,280881.0
2016-09-19 09:30:00,56.53,57.62,56.47,57.58,60106.0,49.5498,50.5052,49.4972,50.4701,60106.0
2016-09-19 10:00:00,57.6,57.75,57.33,57.53,56044.0,50.4876,50.6191,50.251,50.4263,56044.0
2016-09-19 10:30:00,57.55,57.55,57.35,57.41,113371.0,50.4438,50.4438,50.2685,50.3211,113371.0
2016-09-19 11:00:00,57.43,57.43,57.1,57.13,33381.0,50.3386,50.3386,50.0494,50.0757,33381.0
2016-09-19 11:30:00,57.16,57.38,57.11,57.21,26160.0,50.102,50.2948,50.0582,50.1458,26160.0
2016-09-19 12:00:00,57.23,57.35,57.01,57.01,26430.0,50.1633,50.2685,49.9705,49.9705,26430.0
2016-09-19 12:30:00,57.03,57.08,56.81,56.81,18365.0,49.988,50.0319,49.7952,49.7952,18365.0
2016-09-19 13:00:00,56.8,56.9,56.75,56.83,25208.0,49.7864,49.8741,49.7426,49.8127,25208.0
2016-09-19 13:30:00,56.83,56.84,56.45,56.77,149676.0,49.8127,49.8215,49.4796,49.7601,149676.0
2016-09-19 14:00:00,56.79,57.14,56.77,57.07,37376.0,49.7777,50.0844,49.7601,50.0231,37376.0
2016-09-19 14:30:00,57.1,57.24,57.08,57.2,32375.0,50.0494,50.1721,50.0319,50.137,32375.0
2016-09-19 15:00:00,57.19,57.19,56.97,56.97,53855.0,50.1283,50.1283,49.9354,49.9354,53855.0
2016-09-19 15:30:00,56.94,56.96,56.78,56.82,186359.0,49.9091,49.9267,49.7689,49.804,186359.0
2016-09-20 09:30:00,57.37,57.4,56.87,57.19,100109.0,50.286,50.3123,49.8478,50.1283,100109.0
2016-09-20 10:00:00,57.19,57.26,56.63,56.87,111389.0,50.1283,50.1896,49.6374,49.8478,111389.0
2016-09-20 10:30:00,56.86,56.89,56.56,56.58,58953.0,49.839,49.8653,49.5761,49.5936,58953.0
2016-09-20 11:00:00,56.55,56.79,56.55,56.65,16239.0,49.5673,49.7777,49.5673,49.655,16239.0
2016-09-20 11:30:00,56.65,56.68,56.53,56.54,24421.0,49.655,49.6812,49.5498,49.5585,24421.0
2016-09-20 12:00:00,56.55,56.59,56.33,56.4,19141.0,49.5673,49.6024,49.3745,49.4358,19141.0
2016-09-20 12:30:00,56.42,56.43,56.11,56.12,20637.0,49.4534,49.4621,49.1816,49.1904,20637.0
2016-09-20 13:00:00,56.1,56.28,56.1,56.19,19612.0,49.1729,49.3306,49.1729,49.2518,19612.0
2016-09-20 13:30:00,56.2,56.28,56.18,56.26,20767.0,49.2605,49.3306,49.243,49.3131,20767.0
2016-09-20 14:00:00,56.27,56.43,56.25,56.43,51932.0,49.3219,49.4621,49.3043,49.4621,51932.0
2016-09-20 14:30:00,56.42,56.58,56.42,56.49,53213.0,49.4534,49.5936,49.4534,49.5147,53213.0
2016-09-20 15:00:00,56.48,56.48,56.33,56.35,34029.0,49.5059,49.5059,49.3745,49.392,34029.0
2016-09-20 15:30:00,56.36,56.48,56.14,56.15,158823.0,49.4008,49.5059,49.2079,49.2167,158823.0
2016-09-21 09:30:00,56.43,56.68,56.28,56.45,55635.0,49.4621,49.6812,49.3306,49.4796,55635.0
2016-09-21 10:00:00,56.45,56.53,56.39,56.5,80737.0,49.4796,49.5498,49.4271,49.5235,80737.0
2016-09-21 10:30:00,56.53,56.68,56.44,56.57,47988.0,49.5498,49.6812,49.4709,49.5848,47988.0
2016-09-21 11:00:00,56.58,56.7,56.52,56.66,25243.0,49.5936,49.6988,49.541,49.6637,25243.0
2016-09-21 11:30:00,56.7,56.76,56.25,56.28,69065.0,49.6988,49.7514,49.3043,49.3306,69065.0
2016-09-21 12:00:00,56.29,56.33,56.03,56.03,28962.0,49.3394,49.3745,49.1115,49.1115,28962.0
2016-09-21 12:30:00,56.02,56.05,55.8,56.04,29404.0,49.1027,49.129,48.9099,49.1203,29404.0
2016-09-21 13:00:00,56.06,56.11,55.81,55.88,36369.0,49.1378,49.1816,48.9187,48.98,36369.0
2016-09-21 13:30:00,55.92,56.0,55.8,55.86,19582.0,49.0151,49.0852,48.9099,48.9625,19582.0
2016-09-21 14:00:00,55.83,56.1,55.83,55.99,150581.0,48.9362,49.1729,48.9362,49.0764,150581.0
2016-09-21 14:30:00,55.99,56.06,55.93,55.99,104646.0,49.0764,49.1378,49.0239,49.0764,104646.0
2016-09-21 15:00:00,56.01,56.21,55.97,56.05,160823.0,49.094,49.2693,49.0589,49.129,160823.0
2016-09-21 15:30:00,56.05,56.49,56.03,56.32,275013.0,49.129,49.5147,49.1115,49.3657,275013.0
2016-09-22 09:30:00,56.93,57.24,56.91,57.1,64127.0,49.9004,50.1721,49.8828,50.0494,64127.0
2016-09-22 10:00:00,57.1,57.1,56.95,57.02,43318.0,50.0494,50.0494,49.9179,49.9793,43318.0
2016-09-22 10:30:00,57.02,57.07,56.96,57.01,37778.0,49.9793,50.0231,49.9267,49.9705,37778.0
2016-09-22 11:00:00,57.01,57.05,56.97,57.02,31607.0,49.9705,50.0056,49.9354,49.9793,31607.0
2016-09-22 11:30:00,57.03,57.05,56.84,56.9,23234.0,49.988,50.0056,49.8215,49.8741,23234.0
2016-09-22 12:00:00,56.91,57.0,56.86,56.95,16075.0,49.8828,49.9617,49.839,49.9179,16075.0
2016-09-22 12:30:00,56.94,56.95,56.75,56.85,17878.0,49.9091,49.9179,49.7426,49.8303,17878.0
2016-09-22 13:00:00,56.87,57.0,56.87,56.93,29896.0,49.8478,49.9617,49.8478,49.9004,29896.0
2016-09-22 13:30:00,56.94,57.0,56.87,56.99,22248.0,49.9091,49.9617,49.8478,49.953,22248.0
2016-09-22 14:00:00,57.0,57.0,56.83,57.0,23276.0,49.9617,49.9617,49.8127,49.9617,23276.0
2016-09-22 14:30:00,56.98,57.0,56.89,56.91,54831.0,49.9442,49.9617,49.8653,49.8828,54831.0
2016-09-22 15:00:00,56.9,57.0,56.87,56.99,45704.0,49.8741,49.9617,49.8478,49.953,45704.0
2016-09-22 15:30:00,57.0,57.0,56.85,56.91,90461.0,49.9617,49.9617,49.8303,49.8828,90461.0
2016-09-23 09:30:00,54.3,54.83,53.01,53.24,391097.0,47.5951,48.0597,46.4644,46.666,391097.0
2016-09-23 10:00:00,53.2,53.76,53.13,53.31,227285.0,46.631,47.1218,46.5696,46.7274,227285.0
2016-09-23 10:30:00,53.3,53.32,52.81,52.88,161505.0,46.7186,46.7361,46.2891,46.3505,161505.0
2016-09-23 11:00:00,52.87,53.29,52.36,52.43,214921.0,46.3417,46.7098,45.8947,45.956,214921.0
2016-09-23 11:30:00,52.45,52.74,51.81,52.3,343272.0,45.9736,46.2278,45.4126,45.8421,343272.0
2016-09-23 12:00:00,52.3,52.43,51.83,51.94,288886.0,45.8421,45.956,45.4301,45.5265,288886.0
2016-09-23 12:30:00,51.91,52.34,51.61,51.73,295760.0,45.5002,45.8771,45.2373,45.3425,295760.0
2016-09-23 13:00:00,51.74,51.79,51.3,51.34,186659.0,45.3512,45.3951,44.9656,45.0006,186659.0
2016-09-23 13:30:00,51.33,51.67,51.21,51.49,236308.0,44.9919,45.2899,44.8867,45.1321,236308.0
2016-09-23 14:00:00,51.49,51.73,51.36,51.42,189887.0,45.1321,45.3425,45.0182,45.0707,189887.0
2016-09-23 14:30:00,51.42,51.64,51.31,51.56,217522.0,45.0707,45.2636,44.9743,45.1935,217522.0
2016-09-23 15:00:00,51.57,51.68,51.26,51.39,309857.0,45.2022,45.2986,44.9305,45.0444,309857.0
2016-09-23 15:30:00,51.36,51.46,50.77,50.87,635323.0,45.0182,45.1058,44.501,44.5887,635323.0
2016-09-26 09:30:00,51.56,52.72,51.5,52.03,366052.0,45.1935,46.2102,45.1409,45.6054,366052.0
2016-09-26 10:00:00,52.04,52.32,51.98,52.28,144438.0,45.6142,45.8596,45.5616,45.8246,144438.0
2016-09-26 10:30:00,52.3,52.45,52.2,52.27,84310.0,45.8421,45.9736,45.7544,45.8158,84310.0
2016-09-26 11:00:00,52.27,52.5,52.19,52.29,83827.0,45.8158,46.0174,45.7457,45.8333,83827.0
2016-09-26 11:30:00,52.26,52.29,52.0,52.1,68709.0,45.807,45.8333,45.5791,45.6668,68709.0
2016-09-26 12:00:00,52.09,52.36,52.01,52.31,45582.0,45.658,45.8947,45.5879,45.8508,45582.0
2016-09-26 12:30:00,52.32,52.71,52.26,52.69,61089.0,45.8596,46.2015,45.807,46.1839,61089.0
2016-09-26 13:00:00,52.69,52.89,52.59,52.69,115822.0,46.1839,46.3592,46.0963,46.1839,115822.0
2016-09-26 13:30:00,52.68,52.69,52.43,52.59,58637.0,46.1752,46.1839,45.956,46.0963,58637.0
2016-09-26 14:00:00,52.59,52.64,52.41,52.59,89605.0,46.0963,46.1401,45.9385,46.0963,89605.0
2016-09-26 14:30:00,52.6,52.64,52.47,52.55,80251.0,46.105,46.1401,45.9911,46.0612,80251.0
2016-09-26 15:00:00,52.55,52.65,52.39,52.44,136841.0,46.0612,46.1489,45.921,45.9648,136841.0
2016-09-26 15:30:00,52.44,52.54,52.35,52.42,323569.0,45.9648,46.0524,45.8859,45.9473,323569.0
2016-09-27 09:30:00,52.27,52.66,52.25,52.35,80947.0,45.8158,46.1576,45.7983,45.8859,80947.0
2016-09-27 10:00:00,52.39,52.5,52.2,52.28,63916.0,45.921,46.0174,45.7544,45.8246,63916.0
2016-09-27 10:30:00,52.28,52.49,52.22,52.33,36530.0,45.8246,46.0086,45.772,45.8684,36530.0
2016-09-27 11:00:00,52.34,52.6,52.29,52.6,44398.0,45.8771,46.105,45.8333,46.105,44398.0
2016-09-27 11:30:00,52.6,52.8,52.57,52.75,35606.0,46.105,46.2803,46.0787,46.2365,35606.0
2016-09-27 12:00:00,52.73,52.98,52.7,52.94,27719.0,46.219,46.4381,46.1927,46.4031,27719.0
2016-09-27 12:30:00,52.94,53.16,52.94,53.16,22417.0,46.4031,46.5959,46.4031,46.5959,22417.0
2016-09-27 13:00:00,53.18,53.37,53.17,53.3,58327.0,46.6134,46.78,46.6047,46.7186,58327.0
2016-09-27 13:30:00,53.28,53.35,53.21,53.33,62275.0,46.7011,46.7624,46.6397,46.7449,62275.0
2016-09-27 14:00:00,53.33,53.45,53.3,53.39,94511.0,46.7449,46.8501,46.7186,46.7975,94511.0
2016-09-27 14:30:00,53.4,53.46,53.35,53.36,94455.0,46.8063,46.8588,46.7624,46.7712,94455.0
2016-09-27 15:00:00,53.36,53.48,53.31,53.36,114633.0,46.7712,46.8764,46.7274,46.7712,114633.0
2016-09-27 15:30:00,53.35,53.51,53.32,53.43,232712.0,46.7624,46.9027,46.7361,46.8326,232712.0
2016-09-28 09:30:00,53.75,54.14,53.72,54.07,71627.0,47.113,47.4549,47.0867,47.3935,71627.0
2016-09-28 10:00:00,54.12,54.13,53.9,54.1,112373.0,47.4374,47.4461,47.2445,47.4198,112373.0
2016-09-28 10:30:00,54.1,54.16,53.79,53.86,92487.0,47.4198,47.4724,47.1481,47.2095,92487.0
2016-09-28 11:00:00,53.85,53.85,53.64,53.7,64904.0,47.2007,47.2007,47.0166,47.0692,64904.0
2016-09-28 11:30:00,53.71,53.99,53.66,53.94,55653.0,47.078,47.3234,47.0342,47.2796,55653.0
2016-09-28 12:00:00,53.95,54.03,53.83,54.0,49802.0,47.2883,47.3585,47.1832,47.3322,49802.0
2016-09-28 12:30:00,53.99,54.0,53.67,53.75,43737.0,47.3234,47.3322,47.0429,47.113,43737.0
2016-09-28 13:00:00,53.71,53.73,53.59,53.72,39909.0,47.078,47.0955,46.9728,47.0867,39909.0
2016-09-28 13:30:00,53.74,53.84,53.72,53.8,67655.0,47.1043,47.1919,47.0867,47.1569,67655.0
2016-09-28 14:00:00,53.8,54.43,53.65,54.36,172793.0,47.1569,47.7091,47.0254,47.6477,172793.0
2016-09-28 14:30:00,54.38,54.47,54.23,54.41,54676.0,47.6652,47.7441,47.5338,47.6915,54676.0
2016-09-28 15:00:00,54.4,54.41,54.27,54.34,72557.0,47.6828,47.6915,47.5688,47.6302,72557.0
2016-09-28 15:30:00,54.34,54.52,54.22,54.47,199678.0,47.6302,47.788,47.525,47.7441,199678.0
2016-09-29 09:30:00,54.5,54.8,54.24,54.65,76486.0,47.7704,48.0334,47.5425,47.9019,76486.0
2016-09-29 10:00:00,54.66,55.0,54.5,54.8,46063.0,47.9107,48.2087,47.7704,48.0334,46063.0
2016-09-29 10:30:00,54.84,54.84,54.53,54.53,39048.0,48.0684,48.0684,47.7967,47.7967,39048.0
2016-09-29 11:00:00,54.55,54.55,54.29,54.47,33927.0,47.8143,47.8143,47.5864,47.7441,33927.0
2016-09-29 11:30:00,54.48,54.67,54.38,54.55,76191.0,47.7529,47.9194,47.6652,47.8143,76191.0
2016-09-29 12:00:00,54.55,54.86,54.47,54.71,32120.0,47.8143,48.086,47.7441,47.9545,32120.0
2016-09-29 12:30:00,54.71,54.77,54.09,54.13,131679.0,47.9545,48.0071,47.4111,47.4461,131679.0
2016-09-29 13:00:00,54.15,54.41,54.02,54.35,46700.0,47.4636,47.6915,47.3497,47.639,46700.0
2016-09-29 13:30:00,54.34,54.51,54.23,54.28,40073.0,47.6302,47.7792,47.5338,47.5776,40073.0
2016-09-29 14:00:00,54.29,54.74,54.24,54.72,58968.0,47.5864,47.9808,47.5425,47.9633,58968.0
2016-09-29 14:30:00,54.71,54.77,54.44,54.44,39351.0,47.9545,48.0071,47.7178,47.7178,39351.0
2016-09-29 15:00:00,54.46,54.62,54.43,54.52,65966.0,47.7354,47.8756,47.7091,47.788,65966.0
2016-09-29 15:30:00,54.51,54.58,54.31,54.34,177160.0,47.7792,47.8406,47.6039,47.6302,177160.0
2016-09-30 09:30:00,54.72,54.92,54.61,54.83,29957.0,47.9633,48.1386,47.8668,48.0597,29957.0
2016-09-30 10:00:00,54.83,55.34,54.79,55.33,53194.0,48.0597,48.5067,48.0246,48.4979,53194.0
2016-09-30 10:30:00,55.34,55.39,55.23,55.37,65019.0,48.5067,48.5505,48.4103,48.533,65019.0
2016-09-30 11:00:00,55.38,56.3,55.38,56.26,264557.0,48.5418,49.3482,48.5418,49.3131,264557.0
2016-09-30 11:30:00,56.26,56.54,56.25,56.53,97005.0,49.3131,49.5585,49.3043,49.5498,97005.0
2016-09-30 12:00:00,56.54,56.54,56.11,56.19,92425.0,49.5585,49.5585,49.1816,49.2518,92425.0
2016-09-30 12:30:00,56.19,56.34,56.03,56.04,37892.0,49.2518,49.3832,49.1115,49.1203,37892.0
2016-09-30 13:00:00,56.05,56.05,55.9,55.94,38061.0,49.129,49.129,48.9976,49.0326,38061.0
2016-09-30 13:30:00,55.94,56.16,55.92,56.16,32534.0,49.0326,49.2255,49.0151,49.2255,32534.0
2016-09-30 14:00:00,56.16,56.4,56.15,56.36,92688.0,49.2255,49.4358,49.2167,49.4008,92688.0
2016-09-30 14:30:00,56.38,56.38,56.31,56.34,56214.0,49.4183,49.4183,49.3569,49.3832,56214.0
2016-09-30 15:00:00,56.33,56.39,56.32,56.38,115255.0,49.3745,49.4271,49.3657,49.4183,115255.0
2016-09-30 15:30:00,56.37,56.39,55.99,56.0,358379.0,49.4095,49.4271,49.0764,49.0852,358379.0
2016-10-03 09:30:00,55.86,56.09,55.76,56.07,29316.0,48.9625,49.1641,48.8748,49.1466,29316.0
2016-10-03 10:00:00,56.1,56.21,55.89,56.02,42951.0,49.1729,49.2693,48.9888,49.1027,42951.0
2016-10-03 10:30:00,56.03,56.14,55.93,56.06,86657.0,49.1115,49.2079,49.0239,49.1378,86657.0
2016-10-03 11:00:00,56.02,56.16,55.94,56.08,106958.0,49.1027,49.2255,49.0326,49.1553,106958.0
2016-10-03 11:30:00,56.12,56.2,55.97,56.03,64657.0,49.1904,49.2605,49.0589,49.1115,64657.0
2016-10-03 12:00:00,56.03,56.16,55.99,56.11,51351.0,49.1115,49.2255,49.0764,49.1816,51351.0
2016-10-03 12:30:00,56.1,56.1,55.97,56.05,47267.0,49.1729,49.1729,49.0589,49.129,47267.0
2016-10-03 13:00:00,56.05,56.27,56.0,56.22,46525.0,49.129,49.3219,49.0852,49.278,46525.0
2016-10-03 13:30:00,56.21,56.33,56.11,56.17,64893.0,49.2693,49.3745,49.1816,49.2342,64893.0
2016-10-03 14:00:00,56.17,56.31,56.15,56.25,44136.0,49.2342,49.3569,49.2167,49.3043,44136.0
2016-10-03 14:30:00,56.26,56.26,56.0,56.11,54747.0,49.3131,49.3131,49.0852,49.1816,54747.0
2016-10-03 15:00:00,56.12,56.14,55.95,55.98,49586.0,49.1904,49.2079,49.0414,49.0677,49586.0
2016-10-03 15:30:00,55.98,56.06,55.88,55.95,179987.0,49.0677,49.1378,48.98,49.0414,179987.0
2016-10-04 09:30:00,56.07,56.26,56.0,56.1,8126.0,49.1466,49.3131,49.0852,49.1729,8126.0
2016-10-04 10:00:00,56.06,56.13,55.65,55.81,22188.0,49.1378,49.1992,48.7784,48.9187,22188.0
2016-10-04 10:30:00,55.81,56.05,55.81,56.03,31493.0,48.9187,49.129,48.9187,49.1115,31493.0
2016-10-04 11:00:00,56.03,56.03,55.47,55.79,29347.0,49.1115,49.1115,48.6207,48.9011,29347.0
2016-10-04 11:30:00,55.82,56.04,55.77,55.83,31039.0,48.9274,49.1203,48.8836,48.9362,31039.0
2016-10-04 12:00:00,55.83,56.05,55.82,55.95,34248.0,48.9362,49.129,48.9274,49.0414,34248.0
2016-10-04 12:30:00,55.92,55.94,55.64,55.64,26076.0,49.0151,49.0326,48.7697,48.7697,26076.0
2016-10-04 13:00:00,55.65,55.7,55.22,55.33,51041.0,48.7784,48.8223,48.4015,48.4979,51041.0
2016-10-04 13:30:00,55.35,55.56,55.34,55.48,28859.0,48.5155,48.6995,48.5067,48.6294,28859.0
2016-10-04 14:00:00,55.46,55.53,55.28,55.35,31344.0,48.6119,48.6732,48.4541,48.5155,31344.0
2016-10-04 14:30:00,55.34,55.35,55.08,55.16,39615.0,48.5067,48.5155,48.2788,48.3489,39615.0
2016-10-04 15:00:00,55.16,55.44,55.16,55.39,37754.0,48.3489,48.5944,48.3489,48.5505,37754.0
2016-10-04 15:30:00,55.4,55.47,55.32,55.38,55060.0,48.5593,48.6207,48.4892,48.5418,55060.0
2016-10-05 09:30:00,55.87,56.28,55.82,56.06,36749.0,48.9713,49.3306,48.9274,49.1378,36749.0
2016-10-05 10:00:00,56.12,56.14,55.88,56.07,42840.0,49.1904,49.2079,48.98,49.1466,42840.0
2016-10-05 10:30:00,56.07,56.21,55.86,56.17,35706.0,49.1466,49.2693,48.9625,49.2342,35706.0
2016-10-05 11:00:00,56.16,56.32,56.15,56.3,19468.0,49.2255,49.3657,49.2167,49.3482,19468.0
2016-10-05 11:30:00,56.32,56.53,56.32,56.46,19388.0,49.3657,49.5498,49.3657,49.4884,19388.0
2016-10-05 12:00:00,56.46,56.48,56.32,56.34,39612.0,49.4884,49.5059,49.3657,49.3832,39612.0
2016-10-05 12:30:00,56.35,56.35,56.28,56.3,19024.0,49.392,49.392,49.3306,49.3482,19024.0
2016-10-05 13:00:00,56.3,56.31,56.21,56.23,15045.0,49.3482,49.3569,49.2693,49.2868,15045.0
2016-10-05 13:30:00,56.21,56.28,56.18,56.26,35823.0,49.2693,49.3306,49.243,49.3131,35823.0
2016-10-05 14:00:00,56.26,56.3,56.21,56.22,41635.0,49.3131,49.3482,49.2693,49.278,41635.0
2016-10-05 14:30:00,56.22,56.25,56.18,56.22,26072.0,49.278,49.3043,49.243,49.278,26072.0
2016-10-05 15:00:00,56.23,56.25,56.19,56.22,55547.0,49.2868,49.3043,49.2518,49.278,55547.0
2016-10-05 15:30:00,56.21,56.32,56.19,56.19,198566.0,49.2693,49.3657,49.2518,49.2518,198566.0
2016-10-06 09:30:00,55.83,56.28,55.81,56.01,14024.0,48.9362,49.3306,48.9187,49.094,14024.0
2016-10-06 10:00:00,55.93,56.58,55.86,56.54,37059.0,49.0239,49.5936,48.9625,49.5585,37059.0
2016-10-06 10:30:00,56.6,56.6,56.17,56.26,65803.0,49.6111,49.6111,49.2342,49.3131,65803.0
2016-10-06 11:00:00,56.27,56.31,56.1,56.13,67553.0,49.3219,49.3569,49.1729,49.1992,67553.0
2016-10-06 11:30:00,56.13,56.32,56.13,56.25,37889.0,49.1992,49.3657,49.1992,49.3043,37889.0
2016-10-06 12:00:00,56.22,56.29,56.11,56.2,73890.0,49.278,49.3394,49.1816,49.2605,73890.0
2016-10-06 12:30:00,56.2,56.32,56.18,56.26,38536.0,49.2605,49.3657,49.243,49.3131,38536.0
2016-10-06 13:00:00,56.26,56.33,56.24,56.26,31069.0,49.3131,49.3745,49.2956,49.3131,31069.0
2016-10-06 13:30:00,56.27,56.29,56.16,56.19,24321.0,49.3219,49.3394,49.2255,49.2518,24321.0
2016-10-06 14:00:00,56.2,56.23,56.13,56.2,35582.0,49.2605,49.2868,49.1992,49.2605,35582.0
2016-10-06 14:30:00,56.18,56.21,56.1,56.12,25800.0,49.243,49.2693,49.1729,49.1904,25800.0
2016-10-06 15:00:00,56.13,56.17,56.1,56.1,56456.0,49.1992,49.2342,49.1729,49.1729,56456.0
2016-10-06 15:30:00,56.1,56.18,56.01,56.05,108289.0,49.1729,49.243,49.094,49.129,108289.0
2016-10-07 09:30:00,56.1,56.18,55.58,55.73,17658.0,49.1729,49.243,48.7171,48.8486,17658.0
2016-10-07 10:00:00,55.76,56.14,55.71,56.12,35723.0,48.8748,49.2079,48.831,49.1904,35723.0
2016-10-07 10:30:00,56.13,56.29,56.07,56.1,14083.0,49.1992,49.3394,49.1466,49.1729,14083.0
2016-10-07 11:00:00,56.1,56.1,55.62,55.62,23435.0,49.1729,49.1729,48.7521,48.7521,23435.0
2016-10-07 11:30:00,55.64,55.65,54.95,55.15,50665.0,48.7697,48.7784,48.1649,48.3402,50665.0
2016-10-07 12:00:00,55.23,55.3,55.01,55.13,25400.0,48.4103,48.4716,48.2175,48.3226,25400.0
2016-10-07 12:30:00,55.12,55.13,55.0,55.12,27654.0,48.3139,48.3226,48.2087,48.3139,27654.0
2016-10-07 13:00:00,55.1,55.36,55.01,55.36,33798.0,48.2963,48.5242,48.2175,48.5242,33798.0
2016-10-07 13:30:00,55.37,55.65,55.36,55.6,15857.0,48.533,48.7784,48.5242,48.7346,15857.0
2016-10-07 14:00:00,55.6,55.68,55.53,55.66,133727.0,48.7346,48.8047,48.6732,48.7872,133727.0
2016-10-07 14:30:00,55.68,55.72,55.56,55.61,32632.0,48.8047,48.8398,48.6995,48.7434,32632.0
2016-10-07 15:00:00,55.6,55.62,55.31,55.32,62456.0,48.7346,48.7521,48.4804,48.4892,62456.0
2016-10-07 15:30:00,55.32,55.34,54.88,54.9,307891.0,48.4892,48.5067,48.1035,48.121,307891.0
2016-10-10 09:30:00,55.34,55.81,55.25,55.73,17454.0,48.5067,48.9187,48.4278,48.8486,17454.0
2016-10-10 10:00:00,55.72,55.72,55.23,55.24,17376.0,48.8398,48.8398,48.4103,48.4191,17376.0
2016-10-10 10:30:00,55.25,55.56,55.23,55.26,20980.0,48.4278,48.6995,48.4103,48.4366,20980.0
2016-10-10 11:00:00,55.28,55.3,54.97,55.02,17283.0,48.4541,48.4716,48.1824,48.2262,17283.0
2016-10-10 11:30:00,55.03,55.03,54.8,54.8,20771.0,48.235,48.235,48.0334,48.0334,20771.0
2016-10-10 12:00:00,54.79,54.84,54.69,54.76,10818.0,48.0246,48.0684,47.937,47.9983,10818.0
2016-10-10 12:30:00,54.75,54.78,54.67,54.73,11956.0,47.9896,48.0159,47.9194,47.972,11956.0
2016-10-10 13:00:00,54.72,54.78,54.65,54.75,16982.0,47.9633,48.0159,47.9019,47.9896,16982.0
2016-10-10 13:30:00,54.76,54.84,54.56,54.57,37913.0,47.9983,48.0684,47.823,47.8318,37913.0
2016-10-10 14:00:00,54.57,54.72,54.53,54.69,46491.0,47.8318,47.9633,47.7967,47.937,46491.0
2016-10-10 14:30:00,54.68,54.73,54.62,54.71,25466.0,47.9282,47.972,47.8756,47.9545,25466.0
2016-10-10 15:00:00,54.7,54.73,54.59,54.68,34022.0,47.9457,47.972,47.8493,47.9282,34022.0
2016-10-10 15:30:00,54.69,54.69,54.5,54.54,151361.0,47.937,47.937,47.7704,47.8055,151361.0
2016-10-11 09:30:00,54.67,54.7,54.3,54.59,19110.0,47.9194,47.9457,47.5951,47.8493,19110.0
2016-10-11 10:00:00,54.53,54.82,54.48,54.56,24370.0,47.7967,48.0509,47.7529,47.823,24370.0
2016-10-11 10:30:00,54.56,54.58,54.19,54.19,31443.0,47.823,47.8406,47.4987,47.4987,31443.0
2016-10-11 11:00:00,54.16,54.16,53.78,53.79,80169.0,47.4724,47.4724,47.1393,47.1481,80169.0
2016-10-11 11:30:00,53.8,54.01,53.77,53.98,74701.0,47.1569,47.3409,47.1306,47.3146,74701.0
2016-10-11 12:00:00,54.02,54.04,53.92,53.98,13717.0,47.3497,47.3672,47.262,47.3146,13717.0
2016-10-11 12:30:00,54.0,54.13,53.91,54.0,18711.0,47.3322,47.4461,47.2533,47.3322,18711.0
2016-10-11 13:00:00,53.98,54.0,53.67,53.79,25297.0,47.3146,47.3322,47.0429,47.1481,25297.0
2016-10-11 13:30:00,53.79,53.82,53.63,53.66,44232.0,47.1481,47.1744,47.0079,47.0342,44232.0
2016-10-11 14:00:00,53.65,53.7,53.49,53.66,47299.0,47.0254,47.0692,46.8851,47.0342,47299.0
2016-10-11 14:30:00,53.65,53.82,53.57,53.8,41706.0,47.0254,47.1744,46.9553,47.1569,41706.0
2016-10-11 15:00:00,53.79,54.0,53.71,53.85,49240.0,47.1481,47.3322,47.078,47.2007,49240.0
2016-10-11 15:30:00,53.86,54.02,53.84,53.96,112909.0,47.2095,47.3497,47.1919,47.2971,112909.0
2016-10-12 09:30:00,53.74,53.98,53.57,53.97,11148.0,47.1043,47.3146,46.9553,47.3059,11148.0
2016-10-12 10:00:00,54.02,54.21,53.89,54.12,15806.0,47.3497,47.5162,47.2358,47.4374,15806.0
2016-10-12 10:30:00,54.14,54.14,53.76,53.85,12855.0,47.4549,47.4549,47.1218,47.2007,12855.0
2016-10-12 11:00:00,53.87,53.91,53.77,53.9,10250.0,47.2182,47.2533,47.1306,47.2445,10250.0
2016-10-12 11:30:00,53.9,53.99,53.85,53.86,11258.0,47.2445,47.3234,47.2007,47.2095,11258.0
2016-10-12 12:00:00,53.84,53.89,53.8,53.86,13256.0,47.1919,47.2358,47.1569,47.2095,13256.0
2016-10-12 12:30:00,53.91,53.97,53.91,53.93,3057.0,47.2533,47.3059,47.2533,47.2708,3057.0
2016-10-12 13:00:00,53.94,53.98,53.88,53.91,7518.0,47.2796,47.3146,47.227,47.2533,7518.0
2016-10-12 13:30:00,53.91,54.01,53.88,53.97,10847.0,47.2533,47.3409,47.227,47.3059,10847.0
2016-10-12 14:00:00,54.01,54.01,53.79,53.83,18503.0,47.3409,47.3409,47.1481,47.1832,18503.0
2016-10-12 14:30:00,53.84,53.94,53.78,53.83,10293.0,47.1919,47.2796,47.1393,47.1832,10293.0
2016-10-12 15:00:00,53.78,53.9,53.76,53.78,8936.0,47.1393,47.2445,47.1218,47.1393,8936.0
2016-10-12 15:30:00,53.77,53.78,53.62,53.66,100425.0,47.1306,47.1393,46.9991,47.0342,100425.0
2016-10-13 09:30:00,53.05,53.11,52.49,52.73,28105.0,46.4995,46.5521,46.0086,46.219,28105.0
2016-10-13 10:00:00,52.77,52.94,52.56,52.86,11672.0,46.254,46.4031,46.07,46.3329,11672.0
2016-10-13 10:30:00,52.81,53.17,52.75,52.91,52958.0,46.2891,46.6047,46.2365,46.3768,52958.0
2016-10-13 11:00:00,52.96,53.24,52.87,53.19,12599.0,46.4206,46.666,46.3417,46.6222,12599.0
2016-10-13 11:30:00,53.21,53.27,53.06,53.14,7098.0,46.6397,46.6923,46.5082,46.5784,7098.0
2016-10-13 12:00:00,53.15,53.2,53.03,53.08,6450.0,46.5871,46.631,46.4819,46.5258,6450.0
2016-10-13 12:30:00,53.13,53.31,53.09,53.25,48354.0,46.5696,46.7274,46.5345,46.6748,48354.0
2016-10-13 13:00:00,53.25,53.28,53.15,53.21,10761.0,46.6748,46.7011,46.5871,46.6397,10761.0
2016-10-13 13:30:00,53.21,53.43,53.13,53.39,8645.0,46.6397,46.8326,46.5696,46.7975,8645.0
2016-10-13 14:00:00,53.4,53.43,53.32,53.37,19135.0,46.8063,46.8326,46.7361,46.78,19135.0
2016-10-13 14:30:00,53.37,53.52,53.35,53.49,9073.0,46.78,46.9114,46.7624,46.8851,9073.0
2016-10-13 15:00:00,53.48,53.48,53.31,53.33,26730.0,46.8764,46.8764,46.7274,46.7449,26730.0
2016-10-13 15:30:00,53.33,53.42,53.22,53.3,89269.0,46.7449,46.8238,46.6485,46.7186,89269.0
2016-10-14 09:30:00,53.91,54.18,53.55,53.56,28202.0,47.2533,47.4899,46.9377,46.9465,28202.0
2016-10-14 10:00:00,53.57,53.59,53.37,53.42,28625.0,46.9553,46.9728,46.78,46.8238,28625.0
2016-10-14 10:30:00,53.47,53.47,53.1,53.14,38914.0,46.8676,46.8676,46.5433,46.5784,38914.0
2016-10-14 11:00:00,53.11,53.16,52.84,52.99,22894.0,46.5521,46.5959,46.3154,46.4469,22894.0
2016-10-14 11:30:00,52.92,52.97,52.77,52.86,18994.0,46.3855,46.4294,46.254,46.3329,18994.0
2016-10-14 12:00:00,52.84,52.91,52.71,52.84,23510.0,46.3154,46.3768,46.2015,46.3154,23510.0
2016-10-14 12:30:00,52.86,53.02,52.84,52.92,17166.0,46.3329,46.4732,46.3154,46.3855,17166.0
2016-10-14 13:00:00,52.94,53.16,52.88,52.96,31040.0,46.4031,46.5959,46.3505,46.4206,31040.0
2016-10-14 13:30:00,53.0,53.06,52.86,52.87,30295.0,46.4556,46.5082,46.3329,46.3417,30295.0
2016-10-14 14:00:00,52.87,52.97,52.77,52.92,14170.0,46.3417,46.4294,46.254,46.3855,14170.0
2016-10-14 14:30:00,52.94,52.96,52.81,52.81,14248.0,46.4031,46.4206,46.2891,46.2891,14248.0
2016-10-14 15:00:00,52.84,52.92,52.78,52.78,35116.0,46.3154,46.3855,46.2628,46.2628,35116.0
2016-10-14 15:30:00,52.78,52.88,52.7,52.74,129060.0,46.2628,46.3505,46.1927,46.2278,129060.0
2016-10-17 09:30:00,52.76,53.01,52.56,52.93,11530.0,46.2453,46.4644,46.07,46.3943,11530.0
2016-10-17 10:00:00,52.91,52.99,52.78,52.96,26287.0,46.3768,46.4469,46.2628,46.4206,26287.0
2016-10-17 10:30:00,52.96,53.01,52.79,52.9,24933.0,46.4206,46.4644,46.2716,46.368,24933.0
2016-10-17 11:00:00,52.92,53.01,52.8,52.8,16850.0,46.3855,46.4644,46.2803,46.2803,16850.0
2016-10-17 11:30:00,52.8,52.94,52.77,52.77,24484.0,46.2803,46.4031,46.254,46.254,24484.0
2016-10-17 12:00:00,52.85,53.03,52.79,52.95,22289.0,46.3242,46.4819,46.2716,46.4118,22289.0
2016-10-17 12:30:00,52.96,53.16,52.96,53.13,14025.0,46.4206,46.5959,46.4206,46.5696,14025.0
2016-10-17 13:00:00,53.13,53.2,53.01,53.03,13705.0,46.5696,46.631,46.4644,46.4819,13705.0
2016-10-17 13:30:00,53.05,53.1,52.89,52.89,13615.0,46.4995,46.5433,46.3592,46.3592,13615.0
2016-10-17 14:00:00,52.9,53.11,52.88,53.09,21788.0,46.368,46.5521,46.3505,46.5345,21788.0
2016-10-17 14:30:00,53.08,53.08,52.94,53.05,17801.0,46.5258,46.5258,46.4031,46.4995,17801.0
2016-10-17 15:00:00,53.05,53.06,52.84,52.92,37436.0,46.4995,46.5082,46.3154,46.3855,37436.0
2016-10-17 15:30:00,52.92,53.0,52.89,52.97,109997.0,46.3855,46.4556,46.3592,46.4294,109997.0
2016-10-18 09:30:00,53.63,53.63,52.57,52.6,44907.0,47.0079,47.0079,46.0787,46.105,44907.0
2016-10-18 10:00:00,52.6,52.95,52.53,52.88,40890.0,46.105,46.4118,46.0437,46.3505,40890.0
2016-10-18 10:30:00,52.89,53.33,52.88,53.29,34388.0,46.3592,46.7449,46.3505,46.7098,34388.0
2016-10-18 11:00:00,53.28,53.65,53.26,53.65,74791.0,46.7011,47.0254,46.6835,47.0254,74791.0
2016-10-18 11:30:00,53.65,53.66,53.38,53.5,17444.0,47.0254,47.0342,46.7887,46.8939,17444.0
2016-10-18 12:00:00,53.53,53.53,53.4,53.46,22800.0,46.9202,46.9202,46.8063,46.8588,22800.0
2016-10-18 12:30:00,53.49,53.55,53.35,53.35,29911.0,46.8851,46.9377,46.7624,46.7624,29911.0
2016-10-18 13:00:00,53.35,53.36,53.23,53.33,8886.0,46.7624,46.7712,46.6572,46.7449,8886.0
2016-10-18 13:30:00,53.32,53.35,53.23,53.34,8800.0,46.7361,46.7624,46.6572,46.7537,8800.0
2016-10-18 14:00:00,53.33,53.46,53.33,53.45,11460.0,46.7449,46.8588,46.7449,46.8501,11460.0
2016-10-18 14:30:00,53.46,53.49,53.36,53.36,9572.0,46.8588,46.8851,46.7712,46.7712,9572.0
2016-10-18 15:00:00,53.36,53.36,53.24,53.26,10814.0,46.7712,46.7712,46.666,46.6835,10814.0
2016-10-18 15:30:00,53.26,53.34,53.24,53.31,75760.0,46.6835,46.7537,46.666,46.7274,75760.0
2016-10-19 09:30:00,53.42,53.42,52.75,52.76,11128.0,46.8238,46.8238,46.2365,46.2453,11128.0
2016-10-19 10:00:00,52.8,52.85,52.56,52.73,24137.0,46.2803,46.3242,46.07,46.219,24137.0
2016-10-19 10:30:00,52.77,52.96,52.64,52.91,33063.0,46.254,46.4206,46.1401,46.3768,33063.0
2016-10-19 11:00:00,52.92,52.98,52.8,52.87,30165.0,46.3855,46.4381,46.2803,46.3417,30165.0
2016-10-19 11:30:00,52.9,53.06,52.82,52.86,23013.0,46.368,46.5082,46.2979,46.3329,23013.0
2016-10-19 12:00:00,52.89,53.05,52.82,53.0,17630.0,46.3592,46.4995,46.2979,46.4556,17630.0
2016-10-19 12:30:00,53.0,53.15,52.99,53.06,13632.0,46.4556,46.5871,46.4469,46.5082,13632.0
2016-10-19 13:00:00,53.06,53.23,53.04,53.22,17166.0,46.5082,46.6572,46.4907,46.6485,17166.0
2016-10-19 13:30:00,53.22,53.3,53.1,53.1,23443.0,46.6485,46.7186,46.5433,46.5433,23443.0
2016-10-19 14:00:00,53.1,53.24,53.1,53.24,35497.0,46.5433,46.666,46.5433,46.666,35497.0
2016-10-19 14:30:00,53.23,53.27,53.21,53.24,41879.0,46.6572,46.6923,46.6397,46.666,41879.0
2016-10-19 15:00:00,53.25,53.35,53.24,53.35,45718.0,46.6748,46.7624,46.666,46.7624,45718.0
2016-10-19 15:30:00,53.34,53.34,52.95,52.96,120804.0,46.7537,46.7537,46.4118,46.4206,120804.0
2016-10-20 09:30:00,52.78,53.3,52.78,53.27,47163.0,46.2628,46.7186,46.2628,46.6923,47163.0
2016-10-20 10:00:00,53.25,53.56,53.13,53.21,52636.0,46.6748,46.9465,46.5696,46.6397,52636.0
2016-10-20 10:30:00,53.17,53.17,52.59,52.8,44075.0,46.6047,46.6047,46.0963,46.2803,44075.0
2016-10-20 11:00:00,52.82,53.07,52.74,52.99,32352.0,46.2979,46.517,46.2278,46.4469,32352.0
2016-10-20 11:30:00,52.96,53.22,52.91,53.22,35011.0,46.4206,46.6485,46.3768,46.6485,35011.0
2016-10-20 12:00:00,53.24,53.52,53.2,53.36,37048.0,46.666,46.9114,46.631,46.7712,37048.0
2016-10-20 12:30:00,53.38,53.43,53.11,53.11,29925.0,46.7887,46.8326,46.5521,46.5521,29925.0
2016-10-20 13:00:00,53.1,53.31,53.07,53.23,18651.0,46.5433,46.7274,46.517,46.6572,18651.0
2016-10-20 13:30:00,53.23,53.26,53.02,53.11,30969.0,46.6572,46.6835,46.4732,46.5521,30969.0
2016-10-20 14:00:00,53.1,53.1,52.97,53.06,44507.0,46.5433,46.5433,46.4294,46.5082,44507.0
2016-10-20 14:30:00,53.06,53.1,52.97,53.05,34381.0,46.5082,46.5433,46.4294,46.4995,34381.0
2016-10-20 15:00:00,53.06,53.1,52.95,53.0,61065.0,46.5082,46.5433,46.4118,46.4556,61065.0
2016-10-20 15:30:00,52.99,53.02,52.87,52.87,127047.0,46.4469,46.4732,46.3417,46.3417,127047.0
2016-10-21 09:30:00,52.34,52.98,52.0,52.87,22845.0,45.8771,46.4381,45.5791,46.3417,22845.0
2016-10-21 10:00:00,52.86,53.08,52.77,52.97,24550.0,46.3329,46.5258,46.254,46.4294,24550.0
2016-10-21 10:30:00,53.01,53.41,53.01,53.39,25461.0,46.4644,46.815,46.4644,46.7975,25461.0
2016-10-21 11:00:00,53.35,53.42,53.01,53.13,23003.0,46.7624,46.8238,46.4644,46.5696,23003.0
2016-10-21 11:30:00,53.15,53.39,53.12,53.27,21435.0,46.5871,46.7975,46.5608,46.6923,21435.0
2016-10-21 12:00:00,53.28,53.45,53.24,53.32,12933.0,46.7011,46.8501,46.666,46.7361,12933.0
2016-10-21 12:30:00,53.31,53.47,53.26,53.47,14287.0,46.7274,46.8676,46.6835,46.8676,14287.0
2016-10-21 13:00:00,53.41,53.49,53.32,53.34,15006.0,46.815,46.8851,46.7361,46.7537,15006.0
2016-10-21 13:30:00,53.33,53.41,53.21,53.37,15666.0,46.7449,46.815,46.6397,46.78,15666.0
2016-10-21 14:00:00,53.34,53.39,53.24,53.33,19638.0,46.7537,46.7975,46.666,46.7449,19638.0
2016-10-21 14:30:00,53.33,53.4,53.27,53.4,16840.0,46.7449,46.8063,46.6923,46.8063,16840.0
2016-10-21 15:00:00,53.41,53.58,53.4,53.57,37113.0,46.815,46.964,46.8063,46.9553,37113.0
2016-10-21 15:30:00,53.57,53.59,53.39,53.51,107209.0,46.9553,46.9728,46.7975,46.9027,107209.0
2016-10-24 09:30:00,54.25,54.25,53.62,53.91,12262.0,47.5513,47.5513,46.9991,47.2533,12262.0
2016-10-24 10:00:00,53.89,53.94,53.41,53.48,18142.0,47.2358,47.2796,46.815,46.8764,18142.0
2016-10-24 10:30:00,53.44,53.64,53.35,53.41,16583.0,46.8413,47.0166,46.7624,46.815,16583.0
2016-10-24 11:00:00,53.41,53.49,53.24,53.24,17834.0,46.815,46.8851,46.666,46.666,17834.0
2016-10-24 11:30:00,53.2,53.28,53.16,53.18,14389.0,46.631,46.7011,46.5959,46.6134,14389.0
2016-10-24 12:00:00,53.18,53.18,52.96,53.0,42972.0,46.6134,46.6134,46.4206,46.4556,42972.0
2016-10-24 12:30:00,52.99,53.0,52.75,52.88,37525.0,46.4469,46.4556,46.2365,46.3505,37525.0
2016-10-24 13:00:00,52.89,52.96,52.75,52.86,42755.0,46.3592,46.4206,46.2365,46.3329,42755.0
2016-10-24 13:30:00,52.85,52.94,52.85,52.91,19053.0,46.3242,46.4031,46.3242,46.3768,19053.0
2016-10-24 14:00:00,52.92,53.08,52.92,53.06,15944.0,46.3855,46.5258,46.3855,46.5082,15944.0
2016-10-24 14:30:00,53.06,53.08,52.97,52.99,17163.0,46.5082,46.5258,46.4294,46.4469,17163.0
2016-10-24 15:00:00,53.0,53.06,52.95,53.02,28952.0,46.4556,46.5082,46.4118,46.4732,28952.0
2016-10-24 15:30:00,53.02,53.14,52.96,53.08,69806.0,46.4732,46.5784,46.4206,46.5258,69806.0
2016-10-25 09:30:00,52.96,53.05,52.54,52.92,11780.0,46.4206,46.4995,46.0524,46.3855,11780.0
2016-10-25 10:00:00,52.88,53.21,52.79,52.92,27796.0,46.3505,46.6397,46.2716,46.3855,27796.0
2016-10-25 10:30:00,52.91,52.91,52.45,52.69,25491.0,46.3768,46.3768,45.9736,46.1839,25491.0
2016-10-25 11:00:00,52.75,52.88,52.6,52.79,17747.0,46.2365,46.3505,46.105,46.2716,17747.0
2016-10-25 11:30:00,52.82,53.0,52.81,52.96,18223.0,46.2979,46.4556,46.2891,46.4206,18223.0
2016-10-25 12:00:00,52.96,53.0,52.65,52.66,15564.0,46.4206,46.4556,46.1489,46.1576,15564.0
2016-10-25 12:30:00,52.67,52.83,52.67,52.75,9051.0,46.1664,46.3066,46.1664,46.2365,9051.0
2016-10-25 13:00:00,52.75,52.88,52.73,52.83,16003.0,46.2365,46.3505,46.219,46.3066,16003.0
2016-10-25 13:30:00,52.8,53.12,52.75,53.12,14672.0,46.2803,46.5608,46.2365,46.5608,14672.0
2016-10-25 14:00:00,53.13,53.25,53.11,53.19,43122.0,46.5696,46.6748,46.5521,46.6222,43122.0
2016-10-25 14:30:00,53.19,53.2,53.03,53.03,19429.0,46.6222,46.631,46.4819,46.4819,19429.0
2016-10-25 15:00:00,53.05,53.09,52.96,53.03,33731.0,46.4995,46.5345,46.4206,46.4819,33731.0
2016-10-25 15:30:00,53.03,53.09,52.99,53.07,106882.0,46.4819,46.5345,46.4469,46.517,106882.0
2016-10-26 09:30:00,52.82,53.21,52.81,53.21,11855.0,46.2979,46.6397,46.2891,46.6397,11855.0
2016-10-26 10:00:00,53.17,53.21,52.76,52.9,22923.0,46.6047,46.6397,46.2453,46.368,22923.0
2016-10-26 10:30:00,52.94,53.38,52.94,53.34,19344.0,46.4031,46.7887,46.4031,46.7537,19344.0
2016-10-26 11:00:00,53.37,53.5,53.28,53.41,13797.0,46.78,46.8939,46.7011,46.815,13797.0
2016-10-26 11:30:00,53.43,53.64,53.34,53.54,12324.0,46.8326,47.0166,46.7537,46.929,12324.0
2016-10-26 12:00:00,53.49,53.57,53.41,53.52,16161.0,46.8851,46.9553,46.815,46.9114,16161.0
2016-10-26 12:30:00,53.5,53.68,53.43,53.55,9000.0,46.8939,47.0517,46.8326,46.9377,9000.0
2016-10-26 13:00:00,53.55,53.67,53.39,53.49,14782.0,46.9377,47.0429,46.7975,46.8851,14782.0
2016-10-26 13:30:00,53.5,53.58,53.29,53.34,16519.0,46.8939,46.964,46.7098,46.7537,16519.0
2016-10-26 14:00:00,53.35,53.44,53.16,53.25,79565.0,46.7624,46.8413,46.5959,46.6748,79565.0
2016-10-26 14:30:00,53.24,53.28,53.1,53.12,85622.0,46.666,46.7011,46.5433,46.5608,85622.0
2016-10-26 15:00:00,53.12,53.48,53.07,53.43,65345.0,46.5608,46.8764,46.517,46.8326,65345.0
2016-10-26 15:30:00,53.44,53.49,53.39,53.43,50250.0,46.8413,46.8851,46.7975,46.8326,50250.0
2016-10-27 09:30:00,53.42,53.42,52.68,52.93,11181.0,46.8238,46.8238,46.1752,46.3943,11181.0
2016-10-27 10:00:00,52.92,52.99,52.41,52.6,16770.0,46.3855,46.4469,45.9385,46.105,16770.0
2016-10-27 10:30:00,52.59,52.91,52.56,52.86,24567.0,46.0963,46.3768,46.07,46.3329,24567.0
2016-10-27 11:00:00,52.87,52.9,52.49,52.51,31357.0,46.3417,46.368,46.0086,46.0262,31357.0
2016-10-27 11:30:00,52.54,52.7,52.49,52.65,28417.0,46.0524,46.1927,46.0086,46.1489,28417.0
2016-10-27 12:00:00,52.67,52.67,52.45,52.48,19809.0,46.1664,46.1664,45.9736,45.9999,19809.0
2016-10-27 12:30:00,52.5,52.56,52.42,52.53,12884.0,46.0174,46.07,45.9473,46.0437,12884.0
2016-10-27 13:00:00,52.54,52.58,52.49,52.54,7339.0,46.0524,46.0875,46.0086,46.0524,7339.0
2016-10-27 13:30:00,52.56,52.63,52.49,52.6,32015.0,46.07,46.1313,46.0086,46.105,32015.0
2016-10-27 14:00:00,52.59,52.73,52.54,52.71,26889.0,46.0963,46.219,46.0524,46.2015,26889.0
2016-10-27 14:30:00,52.7,52.73,52.61,52.66,30113.0,46.1927,46.219,46.1138,46.1576,30113.0
2016-10-27 15:00:00,52.66,52.69,52.41,52.54,35223.0,46.1576,46.1839,45.9385,46.0524,35223.0
2016-10-27 15:30:00,52.54,52.63,52.44,52.58,135431.0,46.0524,46.1313,45.9648,46.0875,135431.0
2016-10-28 09:30:00,52.51,52.81,52.27,52.76,56252.0,46.0262,46.2891,45.8158,46.2453,56252.0
2016-10-28 10:00:00,52.77,53.06,52.66,53.03,17650.0,46.254,46.5082,46.1576,46.4819,17650.0
2016-10-28 10:30:00,53.05,53.48,53.04,53.35,12495.0,46.4995,46.8764,46.4907,46.7624,12495.0
2016-10-28 11:00:00,53.37,53.44,53.26,53.41,18263.0,46.78,46.8413,46.6835,46.815,18263.0
2016-10-28 11:30:00,53.45,53.47,53.35,53.44,21136.0,46.8501,46.8676,46.7624,46.8413,21136.0
2016-10-28 12:00:00,53.44,53.51,53.43,53.44,12957.0,46.8413,46.9027,46.8326,46.8413,12957.0
2016-10-28 12:30:00,53.44,53.48,53.41,53.44,5702.0,46.8413,46.8764,46.815,46.8413,5702.0
2016-10-28 13:00:00,53.45,53.47,53.02,53.09,21677.0,46.8501,46.8676,46.4732,46.5345,21677.0
2016-10-28 13:30:00,53.08,53.09,52.78,52.91,29978.0,46.5258,46.5345,46.2628,46.3768,29978.0
2016-10-28 14:00:00,52.87,53.3,52.86,53.21,43054.0,46.3417,46.7186,46.3329,46.6397,43054.0
2016-10-28 14:30:00,53.22,53.35,53.12,53.33,11290.0,46.6485,46.7624,46.5608,46.7449,11290.0
2016-10-28 15:00:00,53.32,53.32,53.05,53.29,19618.0,46.7361,46.7361,46.4995,46.7098,19618.0
2016-10-28 15:30:00,53.28,53.28,52.99,53.12,99467.0,46.7011,46.7011,46.4469,46.5608,99467.0
2016-10-31 09:30:00,53.11,53.55,52.84,53.43,31381.0,46.5521,46.9377,46.3154,46.8326,31381.0
2016-10-31 10:00:00,53.44,53.51,53.35,53.49,13253.0,46.8413,46.9027,46.7624,46.8851,13253.0
2016-10-31 10:30:00,53.46,53.49,52.93,53.15,27703.0,46.8588,46.8851,46.3943,46.5871,27703.0
2016-10-31 11:00:00,53.14,53.42,53.09,53.41,30626.0,46.5784,46.8238,46.5345,46.815,30626.0
2016-10-31 11:30:00,53.41,53.47,53.09,53.12,28397.0,46.815,46.8676,46.5345,46.5608,28397.0
2016-10-31 12:00:00,53.11,53.36,53.03,53.36,33892.0,46.5521,46.7712,46.4819,46.7712,33892.0
2016-10-31 12:30:00,53.35,53.4,53.3,53.33,13999.0,46.7624,46.8063,46.7186,46.7449,13999.0
2016-10-31 13:00:00,53.34,53.37,53.16,53.26,23981.0,46.7537,46.78,46.5959,46.6835,23981.0
2016-10-31 13:30:00,53.26,53.44,53.25,53.33,16076.0,46.6835,46.8413,46.6748,46.7449,16076.0
2016-10-31 14:00:00,53.34,53.37,53.21,53.24,25284.0,46.7537,46.78,46.6397,46.666,25284.0
2016-10-31 14:30:00,53.24,53.43,53.24,53.39,39127.0,46.666,46.8326,46.666,46.7975,39127.0
2016-10-31 15:00:00,53.37,53.37,53.21,53.3,34176.0,46.78,46.78,46.6397,46.7186,34176.0
2016-10-31 15:30:00,53.31,53.66,53.31,53.51,154813.0,46.7274,47.0342,46.7274,46.9027,154813.0
2016-11-01 09:30:00,56.5,57.0,55.1,55.68,410721.0,49.5235,49.9617,48.2963,48.8047,410721.0
2016-11-01 10:00:00,55.68,55.69,54.57,54.8,191353.0,48.8047,48.8135,47.8318,48.0334,191353.0
2016-11-01 10:30:00,54.8,54.84,54.33,54.66,108872.0,48.0334,48.0684,47.6214,47.9107,108872.0
2016-11-01 11:00:00,54.66,55.06,54.65,54.95,116572.0,47.9107,48.2613,47.9019,48.1649,116572.0
2016-11-01 11:30:00,54.92,55.07,54.83,54.95,48309.0,48.1386,48.27,48.0597,48.1649,48309.0
2016-11-01 12:00:00,54.95,54.99,54.51,54.54,41490.0,48.1649,48.1999,47.7792,47.8055,41490.0
2016-11-01 12:30:00,54.54,54.62,54.26,54.37,38135.0,47.8055,47.8756,47.5601,47.6565,38135.0
2016-11-01 13:00:00,54.39,54.45,54.28,54.44,38421.0,47.674,47.7266,47.5776,47.7178,38421.0
2016-11-01 13:30:00,54.44,54.47,54.23,54.33,119024.0,47.7178,47.7441,47.5338,47.6214,119024.0
2016-11-01 14:00:00,54.35,54.48,54.01,54.44,62108.0,47.639,47.7529,47.3409,47.7178,62108.0
2016-11-01 14:30:00,54.46,54.46,54.12,54.12,43810.0,47.7354,47.7354,47.4374,47.4374,43810.0
2016-11-01 15:00:00,54.15,54.3,54.02,54.3,86300.0,47.4636,47.5951,47.3497,47.5951,86300.0
2016-11-01 15:30:00,54.3,54.67,54.29,54.49,240545.0,47.5951,47.9194,47.5864,47.7617,240545.0
2016-11-02 09:30:00,54.28,56.04,54.19,55.97,120253.0,47.5776,49.1203,47.4987,49.0589,120253.0
2016-11-02 10:00:00,55.98,56.07,55.72,55.88,238530.0,49.0677,49.1466,48.8398,48.98,238530.0
2016-11-02 10:30:00,55.87,55.88,55.52,55.52,300996.0,48.9713,48.98,48.6645,48.6645,300996.0
2016-11-02 11:00:00,55.53,55.75,55.22,55.63,90242.0,48.6732,48.8661,48.4015,48.7609,90242.0
2016-11-02 11:30:00,55.63,55.66,55.43,55.5,57026.0,48.7609,48.7872,48.5856,48.647,57026.0
2016-11-02 12:00:00,55.5,55.53,55.18,55.21,63141.0,48.647,48.6732,48.3665,48.3928,63141.0
2016-11-02 12:30:00,55.21,55.23,54.93,55.0,79207.0,48.3928,48.4103,48.1473,48.2087,79207.0
2016-11-02 13:00:00,55.0,55.05,54.86,55.0,57214.0,48.2087,48.2525,48.086,48.2087,57214.0
2016-11-02 13:30:00,55.0,55.04,54.91,55.03,65224.0,48.2087,48.2438,48.1298,48.235,65224.0
2016-11-02 14:00:00,55.03,55.34,54.62,55.15,80474.0,48.235,48.5067,47.8756,48.3402,80474.0
2016-11-02 14:30:00,55.22,55.37,55.0,55.19,75081.0,48.4015,48.533,48.2087,48.3752,75081.0
2016-11-02 15:00:00,55.19,55.45,55.07,55.41,129536.0,48.3752,48.6031,48.27,48.5681,129536.0
2016-11-02 15:30:00,55.42,55.43,54.96,55.04,259895.0,48.5768,48.5856,48.1736,48.2438,259895.0
2016-11-03 09:30:00,54.95,54.99,54.61,54.87,45653.0,48.1649,48.1999,47.8668,48.0947,45653.0
2016-11-03 10:00:00,54.85,54.9,54.59,54.9,56615.0,48.0772,48.121,47.8493,48.121,56615.0
2016-11-03 10:30:00,54.88,55.04,54.8,54.9,41960.0,48.1035,48.2438,48.0334,48.121,41960.0
2016-11-03 11:00:00,54.88,55.2,54.83,55.08,58369.0,48.1035,48.384,48.0597,48.2788,58369.0
2016-11-03 11:30:00,55.09,55.23,54.99,55.02,28965.0,48.2876,48.4103,48.1999,48.2262,28965.0
2016-11-03 12:00:00,55.04,55.1,54.8,54.83,33250.0,48.2438,48.2963,48.0334,48.0597,33250.0
2016-11-03 12:30:00,54.83,54.91,54.72,54.76,18431.0,48.0597,48.1298,47.9633,47.9983,18431.0
2016-11-03 13:00:00,54.8,54.83,54.6,54.75,21742.0,48.0334,48.0597,47.8581,47.9896,21742.0
2016-11-03 13:30:00,54.74,54.75,54.52,54.58,28646.0,47.9808,47.9896,47.788,47.8406,28646.0
2016-11-03 14:00:00,54.58,54.82,54.52,54.79,47071.0,47.8406,48.0509,47.788,48.0246,47071.0
2016-11-03 14:30:00,54.81,55.06,54.79,55.06,69450.0,48.0422,48.2613,48.0246,48.2613,69450.0
2016-11-03 15:00:00,55.04,55.06,54.9,54.99,64546.0,48.2438,48.2613,48.121,48.1999,64546.0
2016-11-03 15:30:00,54.98,54.98,54.65,54.74,121407.0,48.1912,48.1912,47.9019,47.9808,121407.0
2016-11-04 09:30:00,54.47,54.76,54.18,54.28,33876.0,47.7441,47.9983,47.4899,47.5776,33876.0
2016-11-04 10:00:00,54.29,54.94,54.24,54.91,29810.0,47.5864,48.1561,47.5425,48.1298,29810.0
2016-11-04 10:30:00,54.87,55.42,54.84,55.28,43647.0,48.0947,48.5768,48.0684,48.4541,43647.0
2016-11-04 11:00:00,55.28,55.7,55.27,55.67,56436.0,48.4541,48.8223,48.4454,48.796,56436.0
2016-11-04 11:30:00,55.65,55.75,55.52,55.65,42935.0,48.7784,48.8661,48.6645,48.7784,42935.0
2016-11-04 12:00:00,55.68,55.87,55.57,55.81,88445.0,48.8047,48.9713,48.7083,48.9187,88445.0
2016-11-04 12:30:00,55.84,55.92,55.69,55.72,33423.0,48.945,49.0151,48.8135,48.8398,33423.0
2016-11-04 13:00:00,55.73,55.74,55.51,55.6,53247.0,48.8486,48.8573,48.6557,48.7346,53247.0
2016-11-04 13:30:00,55.6,55.73,55.5,55.57,37647.0,48.7346,48.8486,48.647,48.7083,37647.0
2016-11-04 14:00:00,55.56,55.79,55.48,55.77,56032.0,48.6995,48.9011,48.6294,48.8836,56032.0
2016-11-04 14:30:00,55.77,55.8,55.57,55.64,50278.0,48.8836,48.9099,48.7083,48.7697,50278.0
2016-11-04 15:00:00,55.63,55.63,55.48,55.54,102716.0,48.7609,48.7609,48.6294,48.682,102716.0
2016-11-04 15:30:00,55.55,55.55,55.21,55.23,168279.0,48.6908,48.6908,48.3928,48.4103,168279.0
2016-11-07 09:30:00,56.08,56.21,55.86,56.02,75806.0,49.1553,49.2693,48.9625,49.1027,75806.0
2016-11-07 10:00:00,56.06,56.1,55.97,55.99,77997.0,49.1378,49.1729,49.0589,49.0764,77997.0
2016-11-07 10:30:00,55.96,56.05,55.83,55.92,29736.0,49.0502,49.129,48.9362,49.0151,29736.0
2016-11-07 11:00:00,55.91,56.0,55.8,56.0,41572.0,49.0063,49.0852,48.9099,49.0852,41572.0
2016-11-07 11:30:00,55.99,56.06,55.94,56.05,57867.0,49.0764,49.1378,49.0326,49.129,57867.0
2016-11-07 12:00:00,56.06,56.11,55.76,55.84,42691.0,49.1378,49.1816,48.8748,48.945,42691.0
2016-11-07 12:30:00,55.84,55.84,55.63,55.66,24594.0,48.945,48.945,48.7609,48.7872,24594.0
2016-11-07 13:00:00,55.65,55.69,55.48,55.56,32623.0,48.7784,48.8135,48.6294,48.6995,32623.0
2016-11-07 13:30:00,55.58,55.81,55.58,55.64,24719.0,48.7171,48.9187,48.7171,48.7697,24719.0
2016-11-07 14:00:00,55.66,55.93,55.63,55.93,33184.0,48.7872,49.0239,48.7609,49.0239,33184.0
2016-11-07 14:30:00,55.94,55.96,55.8,55.85,40197.0,49.0326,49.0502,48.9099,48.9537,40197.0
2016-11-07 15:00:00,55.86,55.93,55.68,55.7,137267.0,48.9625,49.0239,48.8047,48.8223,137267.0
2016-11-07 15:30:00,55.7,55.92,55.64,55.64,406257.0,48.8223,49.0151,48.7697,48.7697,406257.0
2016-11-08 09:30:00,55.45,55.54,55.25,55.36,35614.0,48.6031,48.682,48.4278,48.5242,35614.0
2016-11-08 10:00:00,55.37,55.45,55.2,55.38,94142.0,48.533,48.6031,48.384,48.5418,94142.0
2016-11-08 10:30:00,55.38,55.42,55.2,55.31,45209.0,48.5418,48.5768,48.384,48.4804,45209.0
2016-11-08 11:00:00,55.3,55.67,55.28,55.51,56065.0,48.4716,48.796,48.4541,48.6557,56065.0
2016-11-08 11:30:00,55.54,55.81,55.5,55.81,38355.0,48.682,48.9187,48.647,48.9187,38355.0
2016-11-08 12:00:00,55.81,55.9,55.69,55.86,35482.0,48.9187,48.9976,48.8135,48.9625,35482.0
2016-11-08 12:30:00,55.88,56.14,55.84,56.07,21232.0,48.98,49.2079,48.945,49.1466,21232.0
2016-11-08 13:00:00,56.07,56.21,55.94,56.01,18567.0,49.1466,49.2693,49.0326,49.094,18567.0
2016-11-08 13:30:00,56.01,56.08,55.98,56.01,28911.0,49.094,49.1553,49.0677,49.094,28911.0
2016-11-08 14:00:00,56.0,56.04,55.87,56.03,27452.0,49.0852,49.1203,48.9713,49.1115,27452.0
2016-11-08 14:30:00,56.01,56.01,55.67,55.71,68836.0,49.094,49.094,48.796,48.831,68836.0
2016-11-08 15:00:00,55.7,55.79,55.63,55.66,79803.0,48.8223,48.9011,48.7609,48.7872,79803.0
2016-11-08 15:30:00,55.69,55.81,55.55,55.57,161120.0,48.8135,48.9187,48.6908,48.7083,161120.0
2016-11-09 09:30:00,56.92,61.14,56.92,60.47,757289.0,49.8916,53.5905,49.8916,53.0033,757289.0
2016-11-09 10:00:00,60.44,60.5,59.58,60.37,372386.0,52.977,53.0296,52.2232,52.9156,372386.0
2016-11-09 10:30:00,60.38,60.39,59.79,59.8,178478.0,52.9244,52.9331,52.4072,52.416,178478.0
2016-11-09 11:00:00,59.82,60.21,59.8,59.96,232214.0,52.4335,52.7754,52.416,52.5562,232214.0
2016-11-09 11:30:00,59.99,60.31,59.9,60.07,578915.0,52.5825,52.863,52.5036,52.6527,578915.0
2016-11-09 12:00:00,60.07,60.57,59.97,60.49,420809.0,52.6527,53.0909,52.565,53.0208,420809.0
2016-11-09 12:30:00,60.49,60.64,60.34,60.62,130439.0,53.0208,53.1523,52.8893,53.1347,130439.0
2016-11-09 13:00:00,60.64,60.8,60.54,60.6,184834.0,53.1523,53.2925,53.0646,53.1172,184834.0
2016-11-09 13:30:00,60.6,61.57,60.55,61.28,118411.0,53.1172,53.9674,53.0734,53.7132,118411.0
2016-11-09 14:00:00,61.29,62.0,61.26,62.0,76471.0,53.722,54.3443,53.6957,54.3443,76471.0
2016-11-09 14:30:00,61.94,62.2,61.73,61.83,241002.0,54.2918,54.5196,54.1077,54.1953,241002.0
2016-11-09 15:00:00,61.89,62.07,61.84,61.88,225082.0,54.2479,54.4057,54.2041,54.2392,225082.0
2016-11-09 15:30:00,61.88,61.93,60.54,60.9,565080.0,54.2392,54.283,53.0646,53.3802,565080.0
2016-11-10 09:30:00,61.5,63.86,60.89,63.42,388914.0,53.9061,55.9747,53.3714,55.589,388914.0
2016-11-10 10:00:00,63.5,63.75,62.53,63.15,507557.0,55.6591,55.8783,54.8089,55.3523,507557.0
2016-11-10 10:30:00,63.16,63.22,62.9,62.99,261037.0,55.3611,55.4137,55.1332,55.2121,261037.0
2016-11-10 11:00:00,62.94,63.08,62.75,62.88,177021.0,55.1683,55.291,55.0017,55.1157,177021.0
2016-11-10 11:30:00,62.88,63.07,62.74,62.85,175307.0,55.1157,55.2822,54.993,55.0894,175307.0
2016-11-10 12:00:00,62.83,63.34,62.72,63.24,101491.0,55.0719,55.5189,54.9754,55.4312,101491.0
2016-11-10 12:30:00,63.24,63.91,63.11,63.78,78474.0,55.4312,56.0185,55.3173,55.9046,78474.0
2016-11-10 13:00:00,63.77,64.09,63.28,63.48,101907.0,55.8958,56.1763,55.4663,55.6416,101907.0
2016-11-10 13:30:00,63.51,63.89,63.44,63.47,134578.0,55.6679,56.001,55.6065,55.6328,134578.0
2016-11-10 14:00:00,63.46,63.9,63.16,63.43,131137.0,55.6241,56.0097,55.3611,55.5978,131137.0
2016-11-10 14:30:00,63.45,63.91,63.15,63.91,156420.0,55.6153,56.0185,55.3523,56.0185,156420.0
2016-11-10 15:00:00,63.88,64.25,63.7,64.18,251321.0,55.9922,56.3165,55.8344,56.2552,251321.0
2016-11-10 15:30:00,64.1,64.11,63.73,63.91,400471.0,56.185,56.1938,55.8607,56.0185,400471.0
2016-11-11 09:30:00,63.7,64.39,63.16,63.68,86918.0,55.8344,56.4392,55.3611,55.8169,86918.0
2016-11-11 10:00:00,63.58,64.27,63.52,64.27,56226.0,55.7292,56.334,55.6767,56.334,56226.0
2016-11-11 10:30:00,64.24,64.6,64.12,64.22,67414.0,56.3078,56.6233,56.2026,56.2902,67414.0
2016-11-11 11:00:00,64.21,64.21,63.5,63.6,119214.0,56.2815,56.2815,55.6591,55.7468,119214.0
2016-11-11 11:30:00,63.61,64.01,63.61,63.94,49865.0,55.7555,56.1062,55.7555,56.0448,49865.0
2016-11-11 12:00:00,63.94,64.16,63.8,63.94,60270.0,56.0448,56.2376,55.9221,56.0448,60270.0
2016-11-11 12:30:00,63.96,64.19,63.92,64.1,32446.0,56.0623,56.2639,56.0273,56.185,32446.0
2016-11-11 13:00:00,64.11,64.48,64.1,64.48,38863.0,56.1938,56.5181,56.185,56.5181,38863.0
2016-11-11 13:30:00,64.49,64.54,64.34,64.39,37715.0,56.5269,56.5707,56.3954,56.4392,37715.0
2016-11-11 14:00:00,64.38,64.53,64.3,64.43,43169.0,56.4305,56.5619,56.3603,56.4743,43169.0
2016-11-11 14:30:00,64.41,64.82,64.38,64.67,151051.0,56.4568,56.8161,56.4305,56.6847,151051.0
2016-11-11 15:00:00,64.66,65.23,64.66,65.22,159015.0,56.6759,57.1755,56.6759,57.1667,159015.0
2016-11-11 15:30:00,65.22,65.76,65.12,65.71,314890.0,57.1667,57.6401,57.0791,57.5962,314890.0
2016-11-14 09:30:00,66.17,66.17,64.6,64.79,133325.0,57.9994,57.9994,56.6233,56.7898,133325.0
2016-11-14 10:00:00,64.91,66.11,64.91,65.79,194886.0,56.895,57.9468,56.895,57.6664,194886.0
2016-11-14 10:30:00,65.8,66.35,65.63,65.7,85433.0,57.6751,58.1572,57.5261,57.5875,85433.0
2016-11-14 11:00:00,65.7,65.71,65.36,65.5,80430.0,57.5875,57.5962,57.2895,57.4122,80430.0
2016-11-14 11:30:00,65.52,65.69,65.39,65.43,47584.0,57.4297,57.5787,57.3158,57.3508,47584.0
2016-11-14 12:00:00,65.43,65.49,65.28,65.46,28280.0,57.3508,57.4034,57.2193,57.3771,28280.0
2016-11-14 12:30:00,65.45,65.52,65.36,65.47,37235.0,57.3683,57.4297,57.2895,57.3859,37235.0
2016-11-14 13:00:00,65.47,65.77,65.4,65.57,56989.0,57.3859,57.6488,57.3245,57.4735,56989.0
2016-11-14 13:30:00,65.56,65.73,65.52,65.64,32607.0,57.4648,57.6138,57.4297,57.5349,32607.0
2016-11-14 14:00:00,65.63,65.72,65.46,65.62,35006.0,57.5261,57.605,57.3771,57.5174,35006.0
2016-11-14 14:30:00,65.65,65.84,65.53,65.84,42144.0,57.5436,57.7102,57.4385,57.7102,42144.0
2016-11-14 15:00:00,65.82,65.98,65.69,65.98,146799.0,57.6927,57.8329,57.5787,57.8329,146799.0
2016-11-14 15:30:00,65.99,66.02,65.63,65.8,235111.0,57.8417,57.868,57.5261,57.6751,235111.0
2016-11-15 09:30:00,64.67,65.73,64.67,65.65,39317.0,56.862,57.794,56.862,57.7237,39317.0
2016-11-15 10:00:00,65.63,65.86,65.56,65.79,41816.0,57.7061,57.9083,57.6445,57.8468,41816.0
2016-11-15 10:30:00,65.75,65.97,65.53,65.92,49169.0,57.8116,58.005,57.6181,57.9611,49169.0
2016-11-15 11:00:00,65.9,66.09,65.88,66.02,33478.0,57.9435,58.1105,57.9259,58.049,33478.0
2016-11-15 11:30:00,66.02,66.1,65.96,66.02,46156.0,58.049,58.1193,57.9962,58.049,46156.0
2016-11-15 12:00:00,66.04,66.26,65.98,66.14,35919.0,58.0666,58.26,58.0138,58.1545,35919.0
2016-11-15 12:30:00,66.09,66.25,66.06,66.12,25192.0,58.1105,58.2512,58.0842,58.1369,25192.0
2016-11-15 13:00:00,66.17,66.26,66.08,66.08,30041.0,58.1809,58.26,58.1017,58.1017,30041.0
2016-11-15 13:30:00,66.07,66.41,66.05,66.37,38443.0,58.0929,58.3919,58.0754,58.3567,38443.0
2016-11-15 14:00:00,66.37,66.7,66.37,66.69,76346.0,58.3567,58.6469,58.3567,58.6381,76346.0
2016-11-15 14:30:00,66.69,66.9,66.67,66.88,44384.0,58.6381,58.8227,58.6205,58.8052,44384.0
2016-11-15 15:00:00,66.85,67.0,66.81,66.99,73609.0,58.7788,58.9107,58.7436,58.9019,73609.0
2016-11-15 15:30:00,66.99,67.18,66.93,67.14,134145.0,58.9019,59.0689,58.8491,59.0338,134145.0
2016-11-16 09:30:00,67.06,67.1,66.48,66.95,55807.0,58.9634,58.9986,58.4534,58.8667,55807.0
2016-11-16 10:00:00,66.84,66.99,66.57,66.96,50909.0,58.77,58.9019,58.5326,58.8755,50909.0
2016-11-16 10:30:00,66.9,67.41,66.86,67.05,53850.0,58.8227,59.2712,58.7876,58.9546,53850.0
2016-11-16 11:00:00,67.08,67.09,66.86,66.95,75441.0,58.981,58.9898,58.7876,58.8667,75441.0
2016-11-16 11:30:00,66.97,67.0,66.68,66.76,42218.0,58.8843,58.9107,58.6293,58.6996,42218.0
2016-11-16 12:00:00,66.77,66.84,66.58,66.67,29041.0,58.7084,58.77,58.5414,58.6205,29041.0
2016-11-16 12:30:00,66.63,66.67,66.48,66.66,21479.0,58.5853,58.6205,58.4534,58.6117,21479.0
2016-11-16 13:00:00,66.61,66.65,66.42,66.48,16508.0,58.5678,58.6029,58.4007,58.4534,16508.0
2016-11-16 13:30:00,66.45,66.68,66.43,66.66,34925.0,58.4271,58.6293,58.4095,58.6117,34925.0
2016-11-16 14:00:00,66.68,66.69,66.58,66.65,28189.0,58.6293,58.6381,58.5414,58.6029,28189.0
2016-11-16 14:30:00,66.65,66.67,66.51,66.54,53992.0,58.6029,58.6205,58.4798,58.5062,53992.0
2016-11-16 15:00:00,66.54,66.79,66.54,66.74,65968.0,58.5062,58.726,58.5062,58.6821,65968.0
2016-11-16 15:30:00,66.75,66.77,66.63,66.74,154224.0,58.6908,58.7084,58.5853,58.6821,154224.0
2016-11-17 09:30:00,65.98,66.63,65.82,66.4,198192.0,58.0138,58.5853,57.8731,58.3831,198192.0
2016-11-17 10:00:00,66.47,66.85,66.4,66.55,69861.0,58.4447,58.7788,58.3831,58.515,69861.0
2016-11-17 10:30:00,66.49,66.65,66.0,66.5,40858.0,58.4622,58.6029,58.0314,58.471,40858.0
2016-11-17 11:00:00,66.5,66.78,66.46,66.61,42913.0,58.471,58.7172,58.4359,58.5678,42913.0
2016-11-17 11:30:00,66.58,66.94,66.56,66.8,46530.0,58.5414,58.8579,58.5238,58.7348,46530.0
2016-11-17 12:00:00,66.77,66.96,66.67,66.73,50160.0,58.7084,58.8755,58.6205,58.6733,50160.0
2016-11-17 12:30:00,66.74,66.75,66.45,66.53,37798.0,58.6821,58.6908,58.4271,58.4974,37798.0
2016-11-17 13:00:00,66.52,66.82,66.43,66.82,35131.0,58.4886,58.7524,58.4095,58.7524,35131.0
2016-11-17 13:30:00,66.8,66.87,66.6,66.6,48606.0,58.7348,58.7964,58.559,58.559,48606.0
2016-11-17 14:00:00,66.6,66.85,66.58,66.84,83457.0,58.559,58.7788,58.5414,58.77,83457.0
2016-11-17 14:30:00,66.84,66.96,66.75,66.81,42803.0,58.77,58.8755,58.6908,58.7436,42803.0
2016-11-17 15:00:00,66.82,66.92,66.79,66.89,63266.0,58.7524,58.8403,58.726,58.8139,63266.0
2016-11-17 15:30:00,66.89,66.92,66.72,66.74,162375.0,58.8139,58.8403,58.6645,58.6821,162375.0
2016-11-18 09:30:00,66.74,66.88,66.39,66.42,33774.0,58.6821,58.8052,58.3743,58.4007,33774.0
2016-11-18 10:00:00,66.4,66.61,66.2,66.35,33663.0,58.3831,58.5678,58.2073,58.3391,33663.0
2016-11-18 10:30:00,66.38,66.38,66.02,66.02,36697.0,58.3655,58.3655,58.049,58.049,36697.0
2016-11-18 11:00:00,66.01,66.26,65.95,66.26,65337.0,58.0402,58.26,57.9874,58.26,65337.0
2016-11-18 11:30:00,66.26,66.26,66.03,66.21,23372.0,58.26,58.26,58.0578,58.216,23372.0
2016-11-18 12:00:00,66.18,66.29,66.09,66.16,26575.0,58.1897,58.2864,58.1105,58.1721,26575.0
2016-11-18 12:30:00,66.17,66.23,66.14,66.23,21394.0,58.1809,58.2336,58.1545,58.2336,21394.0
2016-11-18 13:00:00,66.22,66.24,66.11,66.18,33530.0,58.2248,58.2424,58.1281,58.1897,33530.0
2016-11-18 13:30:00,66.16,66.25,66.16,66.16,42920.0,58.1721,58.2512,58.1721,58.1721,42920.0
2016-11-18 14:00:00,66.17,66.19,65.95,65.97,40203.0,58.1809,58.1985,57.9874,58.005,40203.0
2016-11-18 14:30:00,65.95,66.25,65.95,66.23,34654.0,57.9874,58.2512,57.9874,58.2336,34654.0
2016-11-18 15:00:00,66.23,66.26,66.16,66.22,78732.0,58.2336,58.26,58.1721,58.2248,78732.0
2016-11-18 15:30:00,66.22,66.26,66.13,66.19,144108.0,58.2248,58.26,58.1457,58.1985,144108.0
2016-11-21 09:30:00,66.8,67.4,66.38,66.89,51465.0,58.7348,59.2624,58.3655,58.8139,51465.0
2016-11-21 10:00:00,66.79,66.86,66.17,66.17,32393.0,58.726,58.7876,58.1809,58.1809,32393.0
2016-11-21 10:30:00,66.19,66.8,66.19,66.69,57727.0,58.1985,58.7348,58.1985,58.6381,57727.0
2016-11-21 11:00:00,66.7,66.7,66.54,66.66,57294.0,58.6469,58.6469,58.5062,58.6117,57294.0
2016-11-21 11:30:00,66.63,66.76,66.61,66.73,85368.0,58.5853,58.6996,58.5678,58.6733,85368.0
2016-11-21 12:00:00,66.76,66.96,66.74,66.85,20147.0,58.6996,58.8755,58.6821,58.7788,20147.0
2016-11-21 12:30:00,66.86,66.95,66.79,66.93,65950.0,58.7876,58.8667,58.726,58.8491,65950.0
2016-11-21 13:00:00,66.91,67.03,66.8,66.98,34243.0,58.8315,58.937,58.7348,58.8931,34243.0
2016-11-21 13:30:00,66.97,67.02,66.91,66.91,20501.0,58.8843,58.9283,58.8315,58.8315,20501.0
2016-11-21 14:00:00,66.9,67.0,66.86,66.87,14541.0,58.8227,58.9107,58.7876,58.7964,14541.0
2016-11-21 14:30:00,66.88,66.99,66.84,66.92,36996.0,58.8052,58.9019,58.77,58.8403,36996.0
2016-11-21 15:00:00,66.95,66.95,66.81,66.88,24696.0,58.8667,58.8667,58.7436,58.8052,24696.0
2016-11-21 15:30:00,66.86,66.96,66.84,66.89,177004.0,58.7876,58.8755,58.77,58.8139,177004.0
2016-11-22 09:30:00,67.06,67.36,67.04,67.09,19631.0,58.9634,59.2272,58.9458,58.9898,19631.0
2016-11-22 10:00:00,67.07,67.45,67.07,67.44,33023.0,58.9722,59.3063,58.9722,59.2975,33023.0
2016-11-22 10:30:00,67.47,67.76,67.36,67.48,69850.0,59.3239,59.5789,59.2272,59.3327,69850.0
2016-11-22 11:00:00,67.49,67.65,67.46,67.53,35982.0,59.3415,59.4822,59.3151,59.3767,35982.0
2016-11-22 11:30:00,67.52,67.57,67.44,67.5,24845.0,59.3679,59.4118,59.2975,59.3503,24845.0
2016-11-22 12:00:00,67.51,67.61,67.45,67.6,60003.0,59.3591,59.447,59.3063,59.4382,60003.0
2016-11-22 12:30:00,67.63,67.75,67.59,67.67,46570.0,59.4646,59.5701,59.4294,59.4998,46570.0
2016-11-22 13:00:00,67.67,67.87,67.67,67.83,21598.0,59.4998,59.6756,59.4998,59.6405,21598.0
2016-11-22 13:30:00,67.82,67.89,67.77,67.77,26320.0,59.6317,59.6932,59.5877,59.5877,26320.0
2016-11-22 14:00:00,67.76,67.79,67.69,67.77,26545.0,59.5789,59.6053,59.5174,59.5877,26545.0
2016-11-22 14:30:00,67.78,67.99,67.77,67.98,35156.0,59.5965,59.7811,59.5877,59.7723,35156.0
2016-11-22 15:00:00,67.98,68.22,67.97,68.11,68954.0,59.7723,59.9834,59.7636,59.8866,68954.0
2016-11-22 15:30:00,68.12,68.43,68.1,68.35,120226.0,59.8954,60.168,59.8779,60.0977,120226.0
2016-11-23 09:30:00,68.21,68.92,68.21,68.42,19274.0,59.9746,60.5989,59.9746,60.1592,19274.0
2016-11-23 10:00:00,68.41,68.99,68.41,68.86,30599.0,60.1504,60.6604,60.1504,60.5461,30599.0
2016-11-23 10:30:00,68.88,69.1,68.81,69.1,86279.0,60.5637,60.7571,60.5021,60.7571,86279.0
2016-11-23 11:00:00,69.12,69.17,68.72,68.89,36255.0,60.7747,60.8187,60.423,60.5725,36255.0
2016-11-23 11:30:00,68.91,69.49,68.86,69.48,86171.0,60.5901,61.1,60.5461,61.0912,86171.0
2016-11-23 12:00:00,69.47,69.54,69.11,69.13,85353.0,61.0824,61.144,60.7659,60.7835,85353.0
2016-11-23 12:30:00,69.13,69.42,69.07,69.39,67640.0,60.7835,61.0385,60.7307,61.0121,67640.0
2016-11-23 13:00:00,69.4,69.51,69.35,69.38,43799.0,61.0209,61.1176,60.9769,61.0033,43799.0
2016-11-23 13:30:00,69.39,69.53,69.33,69.43,48140.0,61.0121,61.1352,60.9593,61.0473,48140.0
2016-11-23 14:00:00,69.46,69.66,69.35,69.57,51673.0,61.0737,61.2495,60.9769,61.1704,51673.0
2016-11-23 14:30:00,69.57,69.61,69.48,69.51,36337.0,61.1704,61.2055,61.0912,61.1176,36337.0
2016-11-23 15:00:00,69.51,69.64,69.51,69.64,35557.0,61.1176,61.2319,61.1176,61.2319,35557.0
2016-11-23 15:30:00,69.65,69.97,69.62,69.92,148841.0,61.2407,61.5221,61.2143,61.4781,148841.0
2016-11-25 09:30:00,69.74,70.0,69.62,69.99,43938.0,61.3198,61.5485,61.2143,61.5397,43938.0
2016-11-25 10:00:00,69.99,70.0,69.62,69.8,29412.0,61.5397,61.5485,61.2143,61.3726,29412.0
2016-11-25 10:30:00,69.87,70.0,69.78,69.88,25617.0,61.4342,61.5485,61.355,61.4429,25617.0
2016-11-25 11:00:00,69.9,70.0,69.89,69.93,34512.0,61.4605,61.5485,61.4517,61.4869,34512.0
2016-11-25 11:30:00,69.93,70.0,69.89,69.96,39558.0,61.4869,61.5485,61.4517,61.5133,39558.0
2016-11-25 12:00:00,69.92,70.0,69.88,69.96,36023.0,61.4781,61.5485,61.4429,61.5133,36023.0
2016-11-25 12:30:00,69.94,70.31,69.94,70.31,69201.0,61.4957,61.821,61.4957,61.821,69201.0
2016-11-28 09:30:00,70.17,70.39,69.83,70.15,37014.0,61.6979,61.8914,61.399,61.6803,37014.0
2016-11-28 10:00:00,70.07,70.22,69.55,69.65,54960.0,61.61,61.7419,61.1528,61.2407,54960.0
2016-11-28 10:30:00,69.63,69.89,69.29,69.31,20657.0,61.2231,61.4517,60.9242,60.9418,20657.0
2016-11-28 11:00:00,69.29,69.39,69.15,69.36,30730.0,60.9242,61.0121,60.8011,60.9857,30730.0
2016-11-28 11:30:00,69.32,69.46,69.18,69.19,11751.0,60.9506,61.0737,60.8275,60.8363,11751.0
2016-11-28 12:00:00,69.21,69.42,69.08,69.13,17173.0,60.8538,61.0385,60.7395,60.7835,17173.0
2016-11-28 12:30:00,69.11,69.34,69.11,69.23,10563.0,60.7659,60.9681,60.7659,60.8714,10563.0
2016-11-28 13:00:00,69.21,69.33,69.11,69.23,13356.0,60.8538,60.9593,60.7659,60.8714,13356.0
2016-11-28 13:30:00,69.24,69.42,69.15,69.4,15025.0,60.8802,61.0385,60.8011,61.0209,15025.0
2016-11-28 14:00:00,69.36,69.5,69.32,69.39,18494.0,60.9857,61.1088,60.9506,61.0121,18494.0
2016-11-28 14:30:00,69.37,69.41,69.29,69.32,19363.0,60.9945,61.0297,60.9242,60.9506,19363.0
2016-11-28 15:00:00,69.33,69.5,69.29,69.33,58905.0,60.9593,61.1088,60.9242,60.9593,58905.0
2016-11-28 15:30:00,69.32,69.41,69.08,69.13,131989.0,60.9506,61.0297,60.7395,60.7835,131989.0
2016-11-29 09:30:00,68.86,69.47,68.44,69.34,28660.0,60.5461,61.0824,60.1768,60.9681,28660.0
2016-11-29 10:00:00,69.39,69.69,69.18,69.52,50994.0,61.0121,61.2759,60.8275,61.1264,50994.0
2016-11-29 10:30:00,69.55,69.97,69.55,69.96,24550.0,61.1528,61.5221,61.1528,61.5133,24550.0
2016-11-29 11:00:00,69.99,70.08,69.69,69.82,28553.0,61.5397,61.6188,61.2759,61.3902,28553.0
2016-11-29 11:30:00,69.82,70.11,69.74,69.74,34046.0,61.3902,61.6452,61.3198,61.3198,34046.0
2016-11-29 12:00:00,69.73,69.76,69.45,69.47,24732.0,61.3111,61.3374,61.0649,61.0824,24732.0
2016-11-29 12:30:00,69.48,69.56,69.36,69.56,31684.0,61.0912,61.1616,60.9857,61.1616,31684.0
2016-11-29 13:00:00,69.52,69.61,69.47,69.53,24252.0,61.1264,61.2055,61.0824,61.1352,24252.0
2016-11-29 13:30:00,69.55,69.86,69.51,69.85,28883.0,61.1528,61.4254,61.1176,61.4166,28883.0
2016-11-29 14:00:00,69.87,70.06,69.84,70.03,36893.0,61.4342,61.6012,61.4078,61.5748,36893.0
2016-11-29 14:30:00,70.04,70.06,69.79,69.8,23831.0,61.5836,61.6012,61.3638,61.3726,23831.0
2016-11-29 15:00:00,69.81,69.92,69.71,69.87,33688.0,61.3814,61.4781,61.2935,61.4342,33688.0
2016-11-29 15:30:00,69.87,69.91,69.67,69.7,142790.0,61.4342,61.4693,61.2583,61.2847,142790.0
2016-11-30 09:30:00,70.4,70.64,70.02,70.48,29977.0,61.9002,62.1112,61.566,61.9705,29977.0
2016-11-30 10:00:00,70.44,70.54,69.74,69.8,52514.0,61.9353,62.0233,61.3198,61.3726,52514.0
2016-11-30 10:30:00,69.79,70.0,69.63,69.8,85011.0,61.3638,61.5485,61.2231,61.3726,85011.0
2016-11-30 11:00:00,69.82,70.17,69.7,70.02,72420.0,61.3902,61.6979,61.2847,61.566,72420.0
2016-11-30 11:30:00,70.02,70.05,69.91,69.95,29463.0,61.566,61.5924,61.4693,61.5045,29463.0
2016-11-30 12:00:00,69.98,70.0,69.84,69.87,16632.0,61.5309,61.5485,61.4078,61.4342,16632.0
2016-11-30 12:30:00,69.88,70.05,69.85,69.99,17725.0,61.4429,61.5924,61.4166,61.5397,17725.0
2016-11-30 13:00:00,70.0,70.17,69.97,70.14,22834.0,61.5485,61.6979,61.5221,61.6716,22834.0
2016-11-30 13:30:00,70.14,70.15,70.06,70.15,24441.0,61.6716,61.6803,61.6012,61.6803,24441.0
2016-11-30 14:00:00,70.15,70.15,69.77,69.78,38956.0,61.6803,61.6803,61.3462,61.355,38956.0
2016-11-30 14:30:00,69.78,69.95,69.67,69.93,30448.0,61.355,61.5045,61.2583,61.4869,30448.0
2016-11-30 15:00:00,69.92,70.02,69.83,70.02,73104.0,61.4781,61.566,61.399,61.566,73104.0
2016-11-30 15:30:00,70.04,70.15,69.95,70.0,214018.0,61.5836,61.6803,61.5045,61.5485,214018.0
2016-12-01 09:30:00,70.5,70.88,70.13,70.53,34755.0,61.9881,62.3222,61.6628,62.0145,34755.0
2016-12-01 10:00:00,70.56,71.65,70.42,71.55,79819.0,62.0408,62.9992,61.9177,62.9113,79819.0
2016-12-01 10:30:00,71.48,71.65,71.29,71.59,43307.0,62.8498,62.9992,62.6827,62.9465,43307.0
2016-12-01 11:00:00,71.59,71.75,71.12,71.35,73134.0,62.9465,63.0872,62.5332,62.7355,73134.0
2016-12-01 11:30:00,71.3,71.44,71.09,71.17,45486.0,62.6915,62.8146,62.5069,62.5772,45486.0
2016-12-01 12:00:00,71.18,71.23,71.09,71.14,31444.0,62.586,62.63,62.5069,62.5508,31444.0
2016-12-01 12:30:00,71.08,71.16,70.78,70.79,26930.0,62.4981,62.5684,62.2343,62.2431,26930.0
2016-12-01 13:00:00,70.78,70.94,70.67,70.92,21896.0,62.2343,62.375,62.1376,62.3574,21896.0
2016-12-01 13:30:00,70.92,71.11,70.89,71.03,23651.0,62.3574,62.5244,62.331,62.4541,23651.0
2016-12-01 14:00:00,71.06,71.25,71.04,71.05,25082.0,62.4805,62.6475,62.4629,62.4717,25082.0
2016-12-01 14:30:00,71.03,71.11,70.67,70.69,30664.0,62.4541,62.5244,62.1376,62.1551,30664.0
2016-12-01 15:00:00,70.69,70.73,70.45,70.52,47180.0,62.1551,62.1903,61.9441,62.0057,47180.0
2016-12-01 15:30:00,70.52,70.52,70.21,70.28,214693.0,62.0057,62.0057,61.7331,61.7946,214693.0
2016-12-02 09:30:00,70.52,70.63,69.71,69.96,27909.0,62.0057,62.1024,61.2935,61.5133,27909.0
2016-12-02 10:00:00,69.98,70.0,69.8,69.84,57685.0,61.5309,61.5485,61.3726,61.4078,57685.0
2016-12-02 10:30:00,69.85,70.39,69.81,70.34,72189.0,61.4166,61.8914,61.3814,61.8474,72189.0
2016-12-02 11:00:00,70.3,70.36,70.18,70.22,45681.0,61.8122,61.865,61.7067,61.7419,45681.0
2016-12-02 11:30:00,70.23,70.32,70.03,70.06,42550.0,61.7507,61.8298,61.5748,61.6012,42550.0
2016-12-02 12:00:00,70.05,70.12,69.9,69.99,34626.0,61.5924,61.654,61.4605,61.5397,34626.0
2016-12-02 12:30:00,69.98,70.0,69.83,69.87,25263.0,61.5309,61.5485,61.399,61.4342,25263.0
2016-12-02 13:00:00,69.87,69.89,69.53,69.53,48803.0,61.4342,61.4517,61.1352,61.1352,48803.0
2016-12-02 13:30:00,69.55,69.82,69.54,69.8,41766.0,61.1528,61.3902,61.144,61.3726,41766.0
2016-12-02 14:00:00,69.79,69.89,69.69,69.82,52717.0,61.3638,61.4517,61.2759,61.3902,52717.0
2016-12-02 14:30:00,69.82,69.87,69.66,69.74,64445.0,61.3902,61.4342,61.2495,61.3198,64445.0
2016-12-02 15:00:00,69.74,69.83,69.73,69.79,99053.0,61.3198,61.399,61.3111,61.3638,99053.0
2016-12-02 15:30:00,69.79,69.81,69.57,69.68,172967.0,61.3638,61.3814,61.1704,61.2671,172967.0
2016-12-05 09:30:00,70.07,71.06,69.98,70.98,30825.0,61.61,62.4805,61.5309,62.4101,30825.0
2016-12-05 10:00:00,71.05,71.1,70.53,70.92,34051.0,62.4717,62.5156,62.0145,62.3574,34051.0
2016-12-05 10:30:00,71.0,71.02,70.59,70.92,93601.0,62.4277,62.4453,62.0672,62.3574,93601.0
2016-12-05 11:00:00,70.93,71.17,70.81,70.87,37270.0,62.3662,62.5772,62.2607,62.3134,37270.0
2016-12-05 11:30:00,70.84,70.9,70.71,70.82,24119.0,62.287,62.3398,62.1727,62.2695,24119.0
2016-12-05 12:00:00,70.84,70.85,70.36,70.39,41322.0,62.287,62.2958,61.865,61.8914,41322.0
2016-12-05 12:30:00,70.39,70.43,70.27,70.3,37209.0,61.8914,61.9265,61.7859,61.8122,37209.0
2016-12-05 13:00:00,70.34,70.47,70.26,70.33,42632.0,61.8474,61.9617,61.7771,61.8386,42632.0
2016-12-05 13:30:00,70.34,70.35,70.16,70.27,25667.0,61.8474,61.8562,61.6891,61.7859,25667.0
2016-12-05 14:00:00,70.3,70.3,69.86,69.91,80426.0,61.8122,61.8122,61.4254,61.4693,80426.0
2016-12-05 14:30:00,69.89,70.17,69.83,70.03,78208.0,61.4517,61.6979,61.399,61.5748,78208.0
2016-12-05 15:00:00,70.04,70.06,69.83,69.86,84415.0,61.5836,61.6012,61.399,61.4254,84415.0
2016-12-05 15:30:00,69.87,70.1,69.76,69.93,228352.0,61.4342,61.6364,61.3374,61.4869,228352.0
2016-12-06 09:30:00,69.14,69.34,68.04,68.74,106129.0,60.7923,60.9681,59.8251,60.4406,106129.0
2016-12-06 10:00:00,68.73,69.38,68.72,69.33,163509.0,60.4318,61.0033,60.423,60.9593,163509.0
2016-12-06 10:30:00,69.35,69.66,69.35,69.42,65375.0,60.9769,61.2495,60.9769,61.0385,65375.0
2016-12-06 11:00:00,69.44,69.64,69.37,69.44,51020.0,61.0561,61.2319,60.9945,61.0561,51020.0
2016-12-06 11:30:00,69.44,69.68,69.29,69.65,46607.0,61.0561,61.2671,60.9242,61.2407,46607.0
2016-12-06 12:00:00,69.67,69.78,69.61,69.7,58642.0,61.2583,61.355,61.2055,61.2847,58642.0
2016-12-06 12:30:00,69.7,69.82,69.61,69.77,64480.0,61.2847,61.3902,61.2055,61.3462,64480.0
2016-12-06 13:00:00,69.76,69.86,69.73,69.73,84841.0,61.3374,61.4254,61.3111,61.3111,84841.0
2016-12-06 13:30:00,69.73,69.85,69.61,69.83,71668.0,61.3111,61.4166,61.2055,61.399,71668.0
2016-12-06 14:00:00,69.85,69.99,69.76,69.85,84275.0,61.4166,61.5397,61.3374,61.4166,84275.0
2016-12-06 14:30:00,69.86,70.2,69.83,70.2,89672.0,61.4254,61.7243,61.399,61.7243,89672.0
2016-12-06 15:00:00,70.21,70.25,69.82,69.85,112662.0,61.7331,61.7683,61.3902,61.4166,112662.0
2016-12-06 15:30:00,69.85,70.03,69.81,69.98,249207.0,61.4166,61.5748,61.3814,61.5309,249207.0
2016-12-07 09:30:00,70.11,70.62,69.81,70.62,15476.0,61.6452,62.0936,61.3814,62.0936,15476.0
2016-12-07 10:00:00,70.62,70.75,70.12,70.27,48331.0,62.0936,62.2079,61.654,61.7859,48331.0
2016-12-07 10:30:00,70.3,70.36,69.9,70.04,50631.0,61.8122,61.865,61.4605,61.5836,50631.0
2016-12-07 11:00:00,70.06,70.11,69.94,70.0,86937.0,61.6012,61.6452,61.4957,61.5485,86937.0
2016-12-07 11:30:00,70.0,70.48,69.75,70.46,63500.0,61.5485,61.9705,61.3286,61.9529,63500.0
2016-12-07 12:00:00,70.5,70.51,70.14,70.2,77966.0,61.9881,61.9969,61.6716,61.7243,77966.0
2016-12-07 12:30:00,70.19,70.52,70.15,70.29,69869.0,61.7155,62.0057,61.6803,61.8034,69869.0
2016-12-07 13:00:00,70.29,70.76,70.28,70.4,107519.0,61.8034,62.2167,61.7946,61.9002,107519.0
2016-12-07 13:30:00,70.44,71.08,70.41,70.96,66609.0,61.9353,62.4981,61.909,62.3925,66609.0
2016-12-07 14:00:00,70.99,71.07,70.89,70.93,39123.0,62.4189,62.4893,62.331,62.3662,39123.0
2016-12-07 14:30:00,70.93,71.53,70.86,71.48,47785.0,62.3662,62.8937,62.3046,62.8498,47785.0
2016-12-07 15:00:00,71.51,71.7,71.5,71.68,43318.0,62.8761,63.0432,62.8674,63.0256,43318.0
2016-12-07 15:30:00,71.65,71.71,71.38,71.51,101015.0,62.9992,63.052,62.7618,62.8761,101015.0
2016-12-08 09:30:00,71.73,71.84,71.3,71.53,12650.0,63.0696,63.1663,62.6915,62.8937,12650.0
2016-12-08 10:00:00,71.58,71.58,71.01,71.38,21033.0,62.9377,62.9377,62.4365,62.7618,21033.0
2016-12-08 10:30:00,71.39,71.6,71.28,71.43,27209.0,62.7706,62.9553,62.6739,62.8058,27209.0
2016-12-08 11:00:00,71.43,71.58,71.3,71.41,28294.0,62.8058,62.9377,62.6915,62.7882,28294.0
2016-12-08 11:30:00,71.4,71.64,71.38,71.6,28238.0,62.7794,62.9904,62.7618,62.9553,28238.0
2016-12-08 12:00:00,71.6,71.86,71.5,71.8,49175.0,62.9553,63.1839,62.8674,63.1311,49175.0
2016-12-08 12:30:00,71.78,71.98,71.77,71.93,20028.0,63.1135,63.2894,63.1048,63.2454,20028.0
2016-12-08 13:00:00,71.93,71.99,71.79,71.84,19628.0,63.2454,63.2982,63.1223,63.1663,19628.0
2016-12-08 13:30:00,71.83,71.83,71.57,71.67,51225.0,63.1575,63.1575,62.9289,63.0168,51225.0
2016-12-08 14:00:00,71.72,71.8,71.36,71.48,34093.0,63.0608,63.1311,62.7443,62.8498,34093.0
2016-12-08 14:30:00,71.45,71.5,71.04,71.29,34541.0,62.8234,62.8674,62.4629,62.6827,34541.0
2016-12-08 15:00:00,71.33,71.53,71.32,71.4,43518.0,62.7179,62.8937,62.7091,62.7794,43518.0
2016-12-08 15:30:00,71.38,71.62,71.34,71.49,82080.0,62.7618,62.9729,62.7267,62.8586,82080.0
2016-12-09 09:30:00,71.0,71.21,69.08,69.5,157036.0,62.4277,62.6124,60.7395,61.1088,157036.0
2016-12-09 10:00:00,69.47,69.59,69.2,69.29,78500.0,61.0824,61.188,60.845,60.9242,78500.0
2016-12-09 10:30:00,69.29,69.78,69.25,69.36,77926.0,60.9242,61.355,60.889,60.9857,77926.0
2016-12-09 11:00:00,69.36,69.59,68.69,68.69,49036.0,60.9857,61.188,60.3966,60.3966,49036.0
2016-12-09 11:30:00,68.69,69.23,68.69,69.13,26970.0,60.3966,60.8714,60.3966,60.7835,26970.0
2016-12-09 12:00:00,69.17,69.48,69.02,69.13,29603.0,60.8187,61.0912,60.6868,60.7835,29603.0
2016-12-09 12:30:00,69.14,69.47,69.14,69.44,24187.0,60.7923,61.0824,60.7923,61.0561,24187.0
2016-12-09 13:00:00,69.45,69.55,69.33,69.55,35213.0,61.0649,61.1528,60.9593,61.1528,35213.0
2016-12-09 13:30:00,69.51,69.71,69.48,69.64,24559.0,61.1176,61.2935,61.0912,61.2319,24559.0
2016-12-09 14:00:00,69.63,69.74,69.24,69.28,51301.0,61.2231,61.3198,60.8802,60.9154,51301.0
2016-12-09 14:30:00,69.25,69.87,69.25,69.81,33687.0,60.889,61.4342,60.889,61.3814,33687.0
2016-12-09 15:00:00,69.83,70.02,69.75,69.98,46205.0,61.399,61.566,61.3286,61.5309,46205.0
2016-12-09 15:30:00,69.98,70.14,69.92,70.1,222982.0,61.5309,61.6716,61.4781,61.6364,222982.0
2016-12-12 09:30:00,70.11,70.47,69.77,70.18,22582.0,61.6452,61.9617,61.3462,61.7067,22582.0
2016-12-12 10:00:00,70.05,70.37,69.52,69.52,14061.0,61.5924,61.8738,61.1264,61.1264,14061.0
2016-12-12 10:30:00,69.58,69.63,69.18,69.3,27229.0,61.1792,61.2231,60.8275,60.933,27229.0
2016-12-12 11:00:00,69.26,69.35,69.03,69.03,32292.0,60.8978,60.9769,60.6956,60.6956,32292.0
2016-12-12 11:30:00,69.02,69.26,68.85,69.02,33909.0,60.6868,60.8978,60.5373,60.6868,33909.0
2016-12-12 12:00:00,69.01,69.03,68.8,68.94,31985.0,60.678,60.6956,60.4933,60.6164,31985.0
2016-12-12 12:30:00,68.92,69.18,68.84,68.89,18995.0,60.5989,60.8275,60.5285,60.5725,18995.0
2016-12-12 13:00:00,68.89,69.18,68.89,69.11,16871.0,60.5725,60.8275,60.5725,60.7659,16871.0
2016-12-12 13:30:00,69.11,69.17,69.05,69.14,14093.0,60.7659,60.8187,60.7132,60.7923,14093.0
2016-12-12 14:00:00,69.15,69.35,69.07,69.19,29326.0,60.8011,60.9769,60.7307,60.8363,29326.0
2016-12-12 14:30:00,69.2,69.35,69.13,69.33,21343.0,60.845,60.9769,60.7835,60.9593,21343.0
2016-12-12 15:00:00,69.36,69.58,69.31,69.45,39913.0,60.9857,61.1792,60.9418,61.0649,39913.0
2016-12-12 15:30:00,69.46,69.6,69.37,69.57,138706.0,61.0737,61.1968,60.9945,61.1704,138706.0
2016-12-13 09:30:00,69.85,70.24,69.44,69.45,30233.0,61.4166,61.7595,61.0561,61.0649,30233.0
2016-12-13 10:00:00,69.42,69.53,69.0,69.05,27268.0,61.0385,61.1352,60.6692,60.7132,27268.0
2016-12-13 10:30:00,69.0,69.09,68.41,68.42,53997.0,60.6692,60.7483,60.1504,60.1592,53997.0
2016-12-13 11:00:00,68.47,68.81,68.45,68.68,60827.0,60.2032,60.5021,60.1856,60.3878,60827.0
2016-12-13 11:30:00,68.69,68.69,68.2,68.23,86450.0,60.3966,60.3966,59.9658,59.9922,86450.0
2016-12-13 12:00:00,68.25,68.99,68.25,68.83,29454.0,60.0097,60.6604,60.0097,60.5197,29454.0
2016-12-13 12:30:00,68.85,69.35,68.82,69.31,24929.0,60.5373,60.9769,60.5109,60.9418,24929.0
2016-12-13 13:00:00,69.33,69.54,69.32,69.41,25682.0,60.9593,61.144,60.9506,61.0297,25682.0
2016-12-13 13:30:00,69.39,69.45,69.23,69.33,22446.0,61.0121,61.0649,60.8714,60.9593,22446.0
2016-12-13 14:00:00,69.3,69.32,69.14,69.19,44949.0,60.933,60.9506,60.7923,60.8363,44949.0
2016-12-13 14:30:00,69.17,69.25,69.07,69.15,37927.0,60.8187,60.889,60.7307,60.8011,37927.0
2016-12-13 15:00:00,69.14,69.25,69.05,69.05,58040.0,60.7923,60.889,60.7132,60.7132,58040.0
2016-12-13 15:30:00,69.08,69.13,68.88,68.98,164247.0,60.7395,60.7835,60.5637,60.6516,164247.0
2016-12-14 09:30:00,68.89,69.32,68.37,68.92,44652.0,60.5725,60.9506,60.1153,60.5989,44652.0
2016-12-14 10:00:00,68.91,68.95,68.35,68.86,32160.0,60.5901,60.6252,60.0977,60.5461,32160.0
2016-12-14 10:30:00,68.91,69.22,68.87,69.0,26758.0,60.5901,60.8626,60.5549,60.6692,26758.0
2016-12-14 11:00:00,68.98,68.99,68.64,68.82,33796.0,60.6516,60.6604,60.3527,60.5109,33796.0
2016-12-14 11:30:00,68.82,68.82,68.48,68.67,25160.0,60.5109,60.5109,60.212,60.379,25160.0
2016-12-14 12:00:00,68.7,68.73,68.65,68.69,30282.0,60.4054,60.4318,60.3614,60.3966,30282.0
2016-12-14 12:30:00,68.69,68.8,68.57,68.8,30312.0,60.3966,60.4933,60.2911,60.4933,30312.0
2016-12-14 13:00:00,68.8,69.11,68.79,69.05,30542.0,60.4933,60.7659,60.4845,60.7132,30542.0
2016-12-14 13:30:00,69.05,69.17,68.93,69.06,28417.0,60.7132,60.8187,60.6076,60.7219,28417.0
2016-12-14 14:00:00,69.1,69.32,68.21,68.21,55090.0,60.7571,60.9506,59.9746,59.9746,55090.0
2016-12-14 14:30:00,68.27,68.73,68.27,68.38,25555.0,60.0273,60.4318,60.0273,60.124,25555.0
2016-12-14 15:00:00,68.4,68.49,68.05,68.16,37567.0,60.1416,60.2208,59.8339,59.9306,37567.0
2016-12-14 15:30:00,68.13,68.46,67.58,67.77,194352.0,59.9042,60.1944,59.4206,59.5877,194352.0
2016-12-15 09:30:00,67.75,67.94,67.18,67.82,58373.0,59.5701,59.7372,59.0689,59.6317,58373.0
2016-12-15 10:00:00,67.86,67.99,67.77,67.85,34965.0,59.6668,59.7811,59.5877,59.658,34965.0
2016-12-15 10:30:00,67.88,68.57,67.87,68.4,68079.0,59.6844,60.2911,59.6756,60.1416,68079.0
2016-12-15 11:00:00,68.4,68.6,68.32,68.37,49087.0,60.1416,60.3175,60.0713,60.1153,49087.0
2016-12-15 11:30:00,68.33,68.47,68.2,68.23,40760.0,60.0801,60.2032,59.9658,59.9922,40760.0
2016-12-15 12:00:00,68.22,68.52,68.22,68.47,22201.0,59.9834,60.2471,59.9834,60.2032,22201.0
2016-12-15 12:30:00,68.49,68.5,68.29,68.41,38084.0,60.2208,60.2296,60.0449,60.1504,38084.0
2016-12-15 13:00:00,68.4,68.56,68.38,68.46,37384.0,60.1416,60.2823,60.124,60.1944,37384.0
2016-12-15 13:30:00,68.45,68.51,68.29,68.34,36642.0,60.1856,60.2384,60.0449,60.0889,36642.0
2016-12-15 14:00:00,68.33,68.53,68.32,68.41,30187.0,60.0801,60.2559,60.0713,60.1504,30187.0
2016-12-15 14:30:00,68.4,68.45,68.33,68.37,27546.0,60.1416,60.1856,60.0801,60.1153,27546.0
2016-12-15 15:00:00,68.38,68.41,68.18,68.2,28442.0,60.124,60.1504,59.9482,59.9658,28442.0
2016-12-15 15:30:00,68.17,68.33,68.08,68.19,92697.0,59.9394,60.0801,59.8603,59.957,92697.0
2016-12-16 09:30:00,68.23,68.42,68.0,68.29,113412.0,59.9922,60.1592,59.7899,60.0449,113412.0
2016-12-16 10:00:00,68.35,68.72,68.19,68.62,17123.0,60.0977,60.423,59.957,60.3351,17123.0
2016-12-16 10:30:00,68.63,68.91,68.41,68.47,33717.0,60.3439,60.5901,60.1504,60.2032,33717.0
2016-12-16 11:00:00,68.5,68.52,68.0,68.0,16099.0,60.2296,60.2471,59.7899,59.7899,16099.0
2016-12-16 11:30:00,67.89,68.13,67.85,68.09,15377.0,59.6932,59.9042,59.658,59.8691,15377.0
2016-12-16 12:00:00,68.11,68.18,67.95,68.14,10715.0,59.8866,59.9482,59.746,59.913,10715.0
2016-12-16 12:30:00,68.11,68.14,67.95,68.06,10720.0,59.8866,59.913,59.746,59.8427,10720.0
2016-12-16 13:00:00,68.01,68.07,67.77,67.77,12629.0,59.7987,59.8515,59.5877,59.5877,12629.0
2016-12-16 13:30:00,67.79,67.84,67.68,67.7,14882.0,59.6053,59.6492,59.5086,59.5261,14882.0
2016-12-16 14:00:00,67.7,67.76,67.49,67.53,20577.0,59.5261,59.5789,59.3415,59.3767,20577.0
2016-12-16 14:30:00,67.53,67.6,67.48,67.54,20191.0,59.3767,59.4382,59.3327,59.3855,20191.0
2016-12-16 15:00:00,67.53,67.53,67.07,67.12,47722.0,59.3767,59.3767,58.9722,59.0162,47722.0
2016-12-16 15:30:00,67.12,67.13,66.36,66.52,346615.0,59.0162,59.025,58.3479,58.4886,346615.0
2016-12-19 09:30:00,66.27,67.19,66.08,66.93,54642.0,58.2688,59.0777,58.1017,58.8491,54642.0
2016-12-19 10:00:00,66.92,67.28,66.59,67.12,32454.0,58.8403,59.1569,58.5502,59.0162,32454.0
2016-12-19 10:30:00,67.12,67.17,66.85,66.92,67822.0,59.0162,59.0601,58.7788,58.8403,67822.0
2016-12-19 11:00:00,66.92,67.06,66.65,66.72,41574.0,58.8403,58.9634,58.6029,58.6645,41574.0
2016-12-19 11:30:00,66.72,66.77,66.25,66.25,38185.0,58.6645,58.7084,58.2512,58.2512,38185.0
2016-12-19 12:00:00,66.25,66.46,66.21,66.44,33968.0,58.2512,58.4359,58.216,58.4183,33968.0
2016-12-19 12:30:00,66.44,66.72,66.43,66.72,37631.0,58.4183,58.6645,58.4095,58.6645,37631.0
2016-12-19 13:00:00,66.7,66.87,66.5,66.51,53500.0,58.6469,58.7964,58.471,58.4798,53500.0
2016-12-19 13:30:00,66.53,66.77,66.49,66.77,25156.0,58.4974,58.7084,58.4622,58.7084,25156.0
2016-12-19 14:00:00,66.77,66.92,66.61,66.87,78148.0,58.7084,58.8403,58.5678,58.7964,78148.0
2016-12-19 14:30:00,66.88,66.89,66.6,66.64,35177.0,58.8052,58.8139,58.559,58.5941,35177.0
2016-12-19 15:00:00,66.63,66.84,66.56,66.81,37052.0,58.5853,58.77,58.5238,58.7436,37052.0
2016-12-19 15:30:00,66.81,67.12,66.79,66.97,191451.0,58.7436,59.0162,58.726,58.8843,191451.0
2016-12-20 09:30:00,66.98,67.3,66.68,66.68,73002.0,58.8931,59.1744,58.6293,58.6293,73002.0
2016-12-20 10:00:00,66.75,67.75,66.72,67.45,42796.0,58.6908,59.5701,58.6645,59.3063,42796.0
2016-12-20 10:30:00,67.46,67.52,66.69,66.71,84721.0,59.3151,59.3679,58.6381,58.6557,84721.0
2016-12-20 11:00:00,66.7,66.75,66.44,66.44,72689.0,58.6469,58.6908,58.4183,58.4183,72689.0
2016-12-20 11:30:00,66.47,66.57,66.02,66.05,89196.0,58.4447,58.5326,58.049,58.0754,89196.0
2016-12-20 12:00:00,66.06,66.18,65.97,66.16,117354.0,58.0842,58.1897,58.005,58.1721,117354.0
2016-12-20 12:30:00,66.16,66.21,65.83,65.85,122387.0,58.1721,58.216,57.8819,57.8995,122387.0
2016-12-20 13:00:00,65.87,66.18,65.78,66.15,155523.0,57.9171,58.1897,57.838,58.1633,155523.0
2016-12-20 13:30:00,66.15,66.42,66.07,66.37,126599.0,58.1633,58.4007,58.0929,58.3567,126599.0
2016-12-20 14:00:00,66.37,66.39,66.21,66.29,54552.0,58.3567,58.3743,58.216,58.2864,54552.0
2016-12-20 14:30:00,66.29,66.3,65.86,65.86,103648.0,58.2864,58.2952,57.9083,57.9083,103648.0
2016-12-20 15:00:00,65.87,66.54,65.84,66.51,136033.0,57.9171,58.5062,57.8907,58.4798,136033.0
2016-12-20 15:30:00,66.52,66.88,66.52,66.88,246366.0,58.4886,58.8052,58.4886,58.8052,246366.0
2016-12-21 09:30:00,67.05,67.19,66.16,66.24,72184.0,58.9546,59.0777,58.1721,58.2424,72184.0
2016-12-21 10:00:00,66.29,66.34,65.91,66.06,93826.0,58.2864,58.3304,57.9523,58.0842,93826.0
2016-12-21 10:30:00,66.07,66.52,65.96,66.29,127401.0,58.0929,58.4886,57.9962,58.2864,127401.0
2016-12-21 11:00:00,66.26,66.53,66.19,66.31,105323.0,58.26,58.4974,58.1985,58.304,105323.0
2016-12-21 11:30:00,66.32,66.36,66.06,66.28,46988.0,58.3128,58.3479,58.0842,58.2776,46988.0
2016-12-21 12:00:00,66.29,66.68,66.29,66.55,48127.0,58.2864,58.6293,58.2864,58.515,48127.0
2016-12-21 12:30:00,66.55,66.55,66.28,66.47,25333.0,58.515,58.515,58.2776,58.4447,25333.0
2016-12-21 13:00:00,66.48,66.54,66.39,66.5,46009.0,58.4534,58.5062,58.3743,58.471,46009.0
2016-12-21 13:30:00,66.5,66.55,66.32,66.55,46119.0,58.471,58.515,58.3128,58.515,46119.0
2016-12-21 14:00:00,66.55,66.78,66.54,66.68,36407.0,58.515,58.7172,58.5062,58.6293,36407.0
2016-12-21 14:30:00,66.67,66.76,66.62,66.67,43754.0,58.6205,58.6996,58.5765,58.6205,43754.0
2016-12-21 15:00:00,66.66,66.72,66.46,66.54,55038.0,58.6117,58.6645,58.4359,58.5062,55038.0
2016-12-21 15:30:00,66.53,66.58,66.44,66.57,158749.0,58.4974,58.5414,58.4183,58.5326,158749.0
2016-12-22 09:30:00,66.52,66.97,66.47,66.55,25611.0,58.4886,58.8843,58.4447,58.515,25611.0
2016-12-22 10:00:00,66.54,66.57,66.17,66.17,23804.0,58.5062,58.5326,58.1809,58.1809,23804.0
2016-12-22 10:30:00,66.15,66.37,66.15,66.19,17095.0,58.1633,58.3567,58.1633,58.1985,17095.0
2016-12-22 11:00:00,66.16,66.44,66.16,66.32,41862.0,58.1721,58.4183,58.1721,58.3128,41862.0
2016-12-22 11:30:00,66.35,66.4,66.26,66.33,28307.0,58.3391,58.3831,58.26,58.3216,28307.0
2016-12-22 12:00:00,66.33,66.48,66.28,66.48,19615.0,58.3216,58.4534,58.2776,58.4534,19615.0
2016-12-22 12:30:00,66.49,66.7,66.44,66.59,22932.0,58.4622,58.6469,58.4183,58.5502,22932.0
2016-12-22 13:00:00,66.59,66.59,66.35,66.44,24036.0,58.5502,58.5502,58.3391,58.4183,24036.0
2016-12-22 13:30:00,66.41,66.65,66.37,66.58,21124.0,58.3919,58.6029,58.3567,58.5414,21124.0
2016-12-22 14:00:00,66.58,66.61,66.52,66.52,33019.0,58.5414,58.5678,58.4886,58.4886,33019.0
2016-12-22 14:30:00,66.52,66.55,66.43,66.5,56010.0,58.4886,58.515,58.4095,58.471,56010.0
2016-12-22 15:00:00,66.5,66.5,66.29,66.38,48983.0,58.471,58.471,58.2864,58.3655,48983.0
2016-12-22 15:30:00,66.37,66.45,66.27,66.33,115302.0,58.3567,58.4271,58.2688,58.3216,115302.0
2016-12-23 09:30:00,66.18,66.5,66.11,66.23,39694.0,58.1897,58.471,58.1281,58.2336,39694.0
2016-12-23 10:00:00,66.21,66.57,66.19,66.52,25404.0,58.216,58.5326,58.1985,58.4886,25404.0
2016-12-23 10:30:00,66.5,66.6,66.24,66.26,14092.0,58.471,58.559,58.2424,58.26,14092.0
2016-12-23 11:00:00,66.25,66.61,66.23,66.56,33891.0,58.2512,58.5678,58.2336,58.5238,33891.0
2016-12-23 11:30:00,66.56,66.73,66.44,66.59,27079.0,58.5238,58.6733,58.4183,58.5502,27079.0
2016-12-23 12:00:00,66.56,66.61,66.45,66.51,15295.0,58.5238,58.5678,58.4271,58.4798,15295.0
2016-12-23 12:30:00,66.52,66.65,66.5,66.6,13922.0,58.4886,58.6029,58.471,58.559,13922.0
2016-12-23 13:00:00,66.57,66.62,66.49,66.61,25032.0,58.5326,58.5765,58.4622,58.5678,25032.0
2016-12-23 13:30:00,66.61,66.66,66.51,66.57,30137.0,58.5678,58.6117,58.4798,58.5326,30137.0
2016-12-23 14:00:00,66.57,66.77,66.57,66.66,16354.0,58.5326,58.7084,58.5326,58.6117,16354.0
2016-12-23 14:30:00,66.66,66.76,66.66,66.73,15084.0,58.6117,58.6996,58.6117,58.6733,15084.0
2016-12-23 15:00:00,66.72,66.79,66.64,66.64,32122.0,58.6645,58.726,58.5941,58.5941,32122.0
2016-12-23 15:30:00,66.66,66.81,66.66,66.71,73455.0,58.6117,58.7436,58.6117,58.6557,73455.0
2016-12-27 09:30:00,66.86,67.34,66.76,66.89,14318.0,58.7876,59.2096,58.6996,58.8139,14318.0
2016-12-27 10:00:00,66.92,66.97,66.62,66.67,12702.0,58.8403,58.8843,58.5765,58.6205,12702.0
2016-12-27 10:30:00,66.63,66.74,66.42,66.44,17646.0,58.5853,58.6821,58.4007,58.4183,17646.0
2016-12-27 11:00:00,66.45,66.6,66.41,66.5,17896.0,58.4271,58.559,58.3919,58.471,17896.0
2016-12-27 11:30:00,66.49,66.61,66.36,66.41,15249.0,58.4622,58.5678,58.3479,58.3919,15249.0
2016-12-27 12:00:00,66.38,66.53,66.37,66.46,12956.0,58.3655,58.4974,58.3567,58.4359,12956.0
2016-12-27 12:30:00,66.49,66.49,66.25,66.28,13830.0,58.4622,58.4622,58.2512,58.2776,13830.0
2016-12-27 13:00:00,66.3,66.35,66.25,66.29,13671.0,58.2952,58.3391,58.2512,58.2864,13671.0
2016-12-27 13:30:00,66.29,66.48,66.23,66.48,19213.0,58.2864,58.4534,58.2336,58.4534,19213.0
2016-12-27 14:00:00,66.46,66.66,66.43,66.63,19397.0,58.4359,58.6117,58.4095,58.5853,19397.0
2016-12-27 14:30:00,66.59,66.64,66.53,66.53,21801.0,58.5502,58.5941,58.4974,58.4974,21801.0
2016-12-27 15:00:00,66.53,66.54,66.44,66.48,26508.0,58.4974,58.5062,58.4183,58.4534,26508.0
2016-12-27 15:30:00,66.48,66.57,66.37,66.39,74266.0,58.4534,58.5326,58.3567,58.3743,74266.0
2016-12-28 09:30:00,66.71,67.18,66.54,66.81,19534.0,58.6557,59.0689,58.5062,58.7436,19534.0
2016-12-28 10:00:00,66.73,66.74,66.25,66.48,36713.0,58.6733,58.6821,58.2512,58.4534,36713.0
2016-12-28 10:30:00,66.44,66.44,66.1,66.37,26860.0,58.4183,58.4183,58.1193,58.3567,26860.0
2016-12-28 11:00:00,66.33,66.6,66.28,66.59,39291.0,58.3216,58.559,58.2776,58.5502,39291.0
2016-12-28 11:30:00,66.57,66.69,66.44,66.59,45088.0,58.5326,58.6381,58.4183,58.5502,45088.0
2016-12-28 12:00:00,66.58,66.64,66.12,66.2,28317.0,58.5414,58.5941,58.1369,58.2073,28317.0
2016-12-28 12:30:00,66.23,66.25,65.95,66.03,21395.0,58.2336,58.2512,57.9874,58.0578,21395.0
2016-12-28 13:00:00,66.03,66.09,65.96,66.0,16342.0,58.0578,58.1105,57.9962,58.0314,16342.0
2016-12-28 13:30:00,65.99,66.04,65.77,65.77,22120.0,58.0226,58.0666,57.8292,57.8292,22120.0
2016-12-28 14:00:00,65.8,65.97,65.76,65.8,19284.0,57.8555,58.005,57.8204,57.8555,19284.0
2016-12-28 14:30:00,65.82,65.88,65.67,65.78,20830.0,57.8731,57.9259,57.7412,57.838,20830.0
2016-12-28 15:00:00,65.78,65.92,65.78,65.88,29280.0,57.838,57.9611,57.838,57.9259,29280.0
2016-12-28 15:30:00,65.88,65.92,65.66,65.76,115854.0,57.9259,57.9611,57.7325,57.8204,115854.0
2016-12-29 09:30:00,65.88,66.57,65.72,65.83,17051.0,57.9259,58.5326,57.7852,57.8819,17051.0
2016-12-29 10:00:00,65.81,65.87,65.57,65.75,28174.0,57.8643,57.9171,57.6533,57.8116,28174.0
2016-12-29 10:30:00,65.77,65.79,65.46,65.51,37228.0,57.8292,57.8468,57.5566,57.6006,37228.0
2016-12-29 11:00:00,65.53,65.59,65.44,65.57,23017.0,57.6181,57.6709,57.539,57.6533,23017.0
2016-12-29 11:30:00,65.59,65.65,65.5,65.51,21518.0,57.6709,57.7237,57.5918,57.6006,21518.0
2016-12-29 12:00:00,65.52,65.59,65.4,65.52,14614.0,57.6094,57.6709,57.5038,57.6094,14614.0
2016-12-29 12:30:00,65.49,65.71,65.41,65.49,12120.0,57.583,57.7764,57.5126,57.583,12120.0
2016-12-29 13:00:00,65.52,65.64,65.5,65.59,17674.0,57.6094,57.7149,57.5918,57.6709,17674.0
2016-12-29 13:30:00,65.57,65.63,65.44,65.55,14541.0,57.6533,57.7061,57.539,57.6357,14541.0
2016-12-29 14:00:00,65.55,65.61,65.49,65.54,17914.0,57.6357,57.6885,57.583,57.6269,17914.0
2016-12-29 14:30:00,65.53,65.58,65.46,65.55,14460.0,57.6181,57.6621,57.5566,57.6357,14460.0
2016-12-29 15:00:00,65.56,65.68,65.48,65.64,19865.0,57.6445,57.75,57.5742,57.7149,19865.0
2016-12-29 15:30:00,65.63,65.73,65.55,65.71,92649.0,57.7061,57.794,57.6357,57.7764,92649.0
2016-12-30 09:30:00,65.75,66.22,65.35,65.35,12895.0,57.8116,58.2248,57.4599,57.4599,12895.0
2016-12-30 10:00:00,65.32,65.49,65.25,65.25,12007.0,57.4335,57.583,57.372,57.372,12007.0
2016-12-30 10:30:00,65.24,65.4,65.09,65.29,29037.0,57.3632,57.5038,57.2313,57.4071,29037.0
2016-12-30 11:00:00,65.3,65.38,65.26,65.3,30099.0,57.4159,57.4863,57.3807,57.4159,30099.0
2016-12-30 11:30:00,65.28,65.5,65.25,65.3,16624.0,57.3983,57.5918,57.372,57.4159,16624.0
2016-12-30 12:00:00,65.3,65.33,65.04,65.04,19214.0,57.4159,57.4423,57.1873,57.1873,19214.0
2016-12-30 12:30:00,65.04,65.04,64.86,64.98,23929.0,57.1873,57.1873,57.029,57.1346,23929.0
2016-12-30 13:00:00,65.0,65.19,64.96,65.08,17928.0,57.1521,57.3192,57.117,57.2225,17928.0
2016-12-30 13:30:00,65.07,65.12,64.87,64.88,25300.0,57.2137,57.2576,57.0378,57.0466,25300.0
2016-12-30 14:00:00,64.86,64.89,64.72,64.74,40093.0,57.029,57.0554,56.9059,56.9235,40093.0
2016-12-30 14:30:00,64.73,64.8,64.35,64.44,35151.0,56.9147,56.9763,56.5806,56.6597,35151.0
2016-12-30 15:00:00,64.44,64.77,64.42,64.7,50004.0,56.6597,56.9499,56.6422,56.8884,50004.0
2016-12-30 15:30:00,64.7,64.74,64.32,64.61,107292.0,56.8884,56.9235,56.5542,56.8092,107292.0
2017-01-03 09:30:00,65.61,66.36,65.55,65.89,72679.0,57.6885,58.3479,57.6357,57.9347,72679.0
2017-01-03 10:00:00,66.0,66.65,66.0,66.57,96716.0,58.0314,58.6029,58.0314,58.5326,96716.0
2017-01-03 10:30:00,66.55,66.65,65.55,65.64,75602.0,58.515,58.6029,57.6357,57.7149,75602.0
2017-01-03 11:00:00,65.61,65.67,65.31,65.41,78494.0,57.6885,57.7412,57.4247,57.5126,78494.0
2017-01-03 11:30:00,65.41,65.53,65.21,65.38,31421.0,57.5126,57.6181,57.3368,57.4863,31421.0
2017-01-03 12:00:00,65.42,65.59,65.31,65.33,25948.0,57.5214,57.6709,57.4247,57.4423,25948.0
2017-01-03 12:30:00,65.33,65.34,65.14,65.19,21721.0,57.4423,57.4511,57.2752,57.3192,21721.0
2017-01-03 13:00:00,65.21,65.38,64.97,65.26,23630.0,57.3368,57.4863,57.1258,57.3807,23630.0
2017-01-03 13:30:00,65.28,65.42,65.23,65.29,28082.0,57.3983,57.5214,57.3544,57.4071,28082.0
2017-01-03 14:00:00,65.27,65.7,65.26,65.68,64276.0,57.3895,57.7676,57.3807,57.75,64276.0
2017-01-03 14:30:00,65.68,65.94,65.55,65.88,40138.0,57.75,57.9786,57.6357,57.9259,40138.0
2017-01-03 15:00:00,65.9,66.09,65.88,65.88,48487.0,57.9435,58.1105,57.9259,57.9259,48487.0
2017-01-03 15:30:00,65.86,66.27,65.78,66.2,146323.0,57.9083,58.2688,57.838,58.2073,146323.0
2017-01-04 09:30:00,65.54,66.34,64.99,65.13,76750.0,57.6269,58.3304,57.1433,57.2664,76750.0
2017-01-04 10:00:00,65.15,65.54,64.93,65.36,110787.0,57.284,57.6269,57.0906,57.4687,110787.0
2017-01-04 10:30:00,65.34,65.54,65.31,65.4,44182.0,57.4511,57.6269,57.4247,57.5038,44182.0
2017-01-04 11:00:00,65.4,65.72,65.23,65.37,45718.0,57.5038,57.7852,57.3544,57.4775,45718.0
2017-01-04 11:30:00,65.34,65.58,65.3,65.42,38901.0,57.4511,57.6621,57.4159,57.5214,38901.0
2017-01-04 12:00:00,65.46,65.78,65.46,65.66,17458.0,57.5566,57.838,57.5566,57.7325,17458.0
2017-01-04 12:30:00,65.67,65.82,65.6,65.69,21758.0,57.7412,57.8731,57.6797,57.7588,21758.0
2017-01-04 13:00:00,65.69,65.73,65.62,65.66,21471.0,57.7588,57.794,57.6973,57.7325,21471.0
2017-01-04 13:30:00,65.66,65.72,65.45,65.71,48785.0,57.7325,57.7852,57.5478,57.7764,48785.0
2017-01-04 14:00:00,65.72,65.83,65.69,65.83,59984.0,57.7852,57.8819,57.7588,57.8819,59984.0
2017-01-04 14:30:00,65.83,65.99,65.81,65.98,37765.0,57.8819,58.0226,57.8643,58.0138,37765.0
2017-01-04 15:00:00,65.97,66.1,65.93,65.95,78471.0,58.005,58.1193,57.9699,57.9874,78471.0
2017-01-04 15:30:00,65.95,66.14,65.87,66.13,164848.0,57.9874,58.1545,57.9171,58.1457,164848.0
2017-01-05 09:30:00,66.0,66.73,65.67,66.7,88438.0,58.0314,58.6733,57.7412,58.6469,88438.0
2017-01-05 10:00:00,66.66,66.68,66.33,66.5,102499.0,58.6117,58.6293,58.3216,58.471,102499.0
2017-01-05 10:30:00,66.48,66.5,66.23,66.45,155731.0,58.4534,58.471,58.2336,58.4271,155731.0
2017-01-05 11:00:00,66.39,66.44,65.89,65.94,65292.0,58.3743,58.4183,57.9347,57.9786,65292.0
2017-01-05 11:30:00,65.94,65.96,65.39,65.45,59047.0,57.9786,57.9962,57.4951,57.5478,59047.0
2017-01-05 12:00:00,65.45,65.92,65.34,65.81,41262.0,57.5478,57.9611,57.4511,57.8643,41262.0
2017-01-05 12:30:00,65.84,65.93,65.73,65.93,22183.0,57.8907,57.9699,57.794,57.9699,22183.0
2017-01-05 13:00:00,65.93,66.23,65.82,66.2,39962.0,57.9699,58.2336,57.8731,58.2073,39962.0
2017-01-05 13:30:00,66.23,66.49,66.19,66.39,44559.0,58.2336,58.4622,58.1985,58.3743,44559.0
2017-01-05 14:00:00,66.4,66.51,66.29,66.45,48515.0,58.3831,58.4798,58.2864,58.4271,48515.0
2017-01-05 14:30:00,66.44,66.54,66.38,66.4,43176.0,58.4183,58.5062,58.3655,58.3831,43176.0
2017-01-05 15:00:00,66.4,66.52,66.3,66.41,50734.0,58.3831,58.4886,58.2952,58.3919,50734.0
2017-01-05 15:30:00,66.41,66.43,66.13,66.18,305535.0,58.3919,58.4095,58.1457,58.1897,305535.0
2017-01-06 09:30:00,66.46,67.5,65.92,67.49,48421.0,58.4359,59.3503,57.9611,59.3415,48421.0
2017-01-06 10:00:00,67.5,67.73,67.28,67.49,63778.0,59.3503,59.5525,59.1569,59.3415,63778.0
2017-01-06 10:30:00,67.51,67.79,67.36,67.74,60169.0,59.3591,59.6053,59.2272,59.5613,60169.0
2017-01-06 11:00:00,67.72,67.81,67.6,67.66,63859.0,59.5437,59.6229,59.4382,59.491,63859.0
2017-01-06 11:30:00,67.63,67.84,67.42,67.78,55890.0,59.4646,59.6492,59.28,59.5965,55890.0
2017-01-06 12:00:00,67.79,67.8,67.55,67.75,28936.0,59.6053,59.6141,59.3943,59.5701,28936.0
2017-01-06 12:30:00,67.76,67.79,67.37,67.47,15350.0,59.5789,59.6053,59.236,59.3239,15350.0
2017-01-06 13:00:00,67.49,67.51,67.3,67.31,17090.0,59.3415,59.3591,59.1744,59.1832,17090.0
2017-01-06 13:30:00,67.3,67.48,67.28,67.33,17149.0,59.1744,59.3327,59.1569,59.2008,17149.0
2017-01-06 14:00:00,67.35,67.44,67.02,67.07,23192.0,59.2184,59.2975,58.9283,58.9722,23192.0
2017-01-06 14:30:00,67.01,67.12,66.99,67.1,19153.0,58.9195,59.0162,58.9019,58.9986,19153.0
2017-01-06 15:00:00,67.13,67.2,67.05,67.09,27459.0,59.025,59.0865,58.9546,58.9898,27459.0
2017-01-06 15:30:00,67.09,67.15,66.99,67.04,146506.0,58.9898,59.0426,58.9019,58.9458,146506.0
2017-01-09 09:30:00,67.04,67.04,66.28,66.8,27310.0,58.9458,58.9458,58.2776,58.7348,27310.0
2017-01-09 10:00:00,66.71,66.75,66.03,66.12,23090.0,58.6557,58.6908,58.0578,58.1369,23090.0
2017-01-09 10:30:00,66.12,66.67,66.07,66.63,38510.0,58.1369,58.6205,58.0929,58.5853,38510.0
2017-01-09 11:00:00,66.67,66.83,66.51,66.81,24148.0,58.6205,58.7612,58.4798,58.7436,24148.0
2017-01-09 11:30:00,66.84,66.97,66.6,66.97,27102.0,58.77,58.8843,58.559,58.8843,27102.0
2017-01-09 12:00:00,66.98,66.98,66.76,66.83,24648.0,58.8931,58.8931,58.6996,58.7612,24648.0
2017-01-09 12:30:00,66.81,66.82,66.58,66.62,26367.0,58.7436,58.7524,58.5414,58.5765,26367.0
2017-01-09 13:00:00,66.63,66.67,66.4,66.42,19770.0,58.5853,58.6205,58.3831,58.4007,19770.0
2017-01-09 13:30:00,66.44,66.48,66.32,66.4,21278.0,58.4183,58.4534,58.3128,58.3831,21278.0
2017-01-09 14:00:00,66.43,66.43,66.22,66.35,26793.0,58.4095,58.4095,58.2248,58.3391,26793.0
2017-01-09 14:30:00,66.38,66.39,66.17,66.26,24975.0,58.3655,58.3743,58.1809,58.26,24975.0
2017-01-09 15:00:00,66.25,66.32,66.11,66.25,27539.0,58.2512,58.3128,58.1281,58.2512,27539.0
2017-01-09 15:30:00,66.25,66.33,66.12,66.32,118482.0,58.2512,58.3216,58.1369,58.3128,118482.0
2017-01-10 09:30:00,66.7,67.32,66.36,67.06,32467.0,58.6469,59.192,58.3479,58.9634,32467.0
2017-01-10 10:00:00,67.02,67.32,66.85,67.19,36269.0,58.9283,59.192,58.7788,59.0777,36269.0
2017-01-10 10:30:00,67.2,67.6,67.08,67.53,41516.0,59.0865,59.4382,58.981,59.3767,41516.0
2017-01-10 11:00:00,67.56,67.96,67.56,67.8,35476.0,59.4031,59.7548,59.4031,59.6141,35476.0
2017-01-10 11:30:00,67.74,68.09,67.67,68.05,33694.0,59.5613,59.8691,59.4998,59.8339,33694.0
2017-01-10 12:00:00,68.05,68.13,67.84,68.04,41935.0,59.8339,59.9042,59.6492,59.8251,41935.0
2017-01-10 12:30:00,68.08,68.12,67.94,68.05,26671.0,59.8603,59.8954,59.7372,59.8339,26671.0
2017-01-10 13:00:00,68.06,68.15,67.83,67.97,35092.0,59.8427,59.9218,59.6405,59.7636,35092.0
2017-01-10 13:30:00,67.96,68.01,67.6,67.6,34979.0,59.7548,59.7987,59.4382,59.4382,34979.0
2017-01-10 14:00:00,67.56,67.72,67.46,67.65,19528.0,59.4031,59.5437,59.3151,59.4822,19528.0
2017-01-10 14:30:00,67.62,67.88,67.62,67.82,31733.0,59.4558,59.6844,59.4558,59.6317,31733.0
2017-01-10 15:00:00,67.82,68.08,67.8,67.92,53075.0,59.6317,59.8603,59.6141,59.7196,53075.0
2017-01-10 15:30:00,67.91,68.13,67.91,68.06,135966.0,59.7108,59.9042,59.7108,59.8427,135966.0
2017-01-11 09:30:00,68.04,68.48,67.68,68.48,24909.0,59.8251,60.212,59.5086,60.212,24909.0
2017-01-11 10:00:00,68.47,68.5,68.0,68.42,27923.0,60.2032,60.2296,59.7899,60.1592,27923.0
2017-01-11 10:30:00,68.33,68.44,68.08,68.24,38943.0,60.0801,60.1768,59.8603,60.001,38943.0
2017-01-11 11:00:00,68.27,68.6,68.19,68.28,33551.0,60.0273,60.3175,59.957,60.0361,33551.0
2017-01-11 11:30:00,68.28,68.58,68.06,68.56,31475.0,60.0361,60.2999,59.8427,60.2823,31475.0
2017-01-11 12:00:00,68.53,68.58,68.13,68.22,37703.0,60.2559,60.2999,59.9042,59.9834,37703.0
2017-01-11 12:30:00,68.23,68.31,68.06,68.3,21314.0,59.9922,60.0625,59.8427,60.0537,21314.0
2017-01-11 13:00:00,68.3,68.33,68.01,68.09,48885.0,60.0537,60.0801,59.7987,59.8691,48885.0
2017-01-11 13:30:00,68.07,68.38,68.02,68.38,23970.0,59.8515,60.124,59.8075,60.124,23970.0
2017-01-11 14:00:00,68.38,68.44,68.15,68.19,17074.0,60.124,60.1768,59.9218,59.957,17074.0
2017-01-11 14:30:00,68.22,68.35,68.17,68.24,23745.0,59.9834,60.0977,59.9394,60.001,23745.0
2017-01-11 15:00:00,68.24,68.32,68.03,68.05,25495.0,60.001,60.0713,59.8163,59.8339,25495.0
2017-01-11 15:30:00,68.04,68.33,68.04,68.28,70972.0,59.8251,60.0801,59.8251,60.0361,70972.0
2017-01-12 09:30:00,68.55,68.73,67.5,67.65,34651.0,60.2735,60.4318,59.3503,59.4822,34651.0
2017-01-12 10:00:00,67.64,67.7,67.01,67.07,58253.0,59.4734,59.5261,58.9195,58.9722,58253.0
2017-01-12 10:30:00,67.12,67.21,66.78,66.83,25627.0,59.0162,59.0953,58.7172,58.7612,25627.0
2017-01-12 11:00:00,66.82,67.05,66.58,67.05,21339.0,58.7524,58.9546,58.5414,58.9546,21339.0
2017-01-12 11:30:00,67.09,67.13,66.9,66.93,19530.0,58.9898,59.025,58.8227,58.8491,19530.0
2017-01-12 12:00:00,66.97,67.53,66.96,67.46,17448.0,58.8843,59.3767,58.8755,59.3151,17448.0
2017-01-12 12:30:00,67.54,67.61,67.45,67.59,16790.0,59.3855,59.447,59.3063,59.4294,16790.0
2017-01-12 13:00:00,67.59,67.8,67.58,67.76,17173.0,59.4294,59.6141,59.4206,59.5789,17173.0
2017-01-12 13:30:00,67.73,67.83,67.68,67.77,10231.0,59.5525,59.6405,59.5086,59.5877,10231.0
2017-01-12 14:00:00,67.74,67.79,67.62,67.77,30950.0,59.5613,59.6053,59.4558,59.5877,30950.0
2017-01-12 14:30:00,67.82,68.04,67.82,67.9,35382.0,59.6317,59.8251,59.6317,59.702,35382.0
2017-01-12 15:00:00,67.92,67.92,67.7,67.78,29477.0,59.7196,59.7196,59.5261,59.5965,29477.0
2017-01-12 15:30:00,67.79,67.99,67.78,67.9,148750.0,59.6053,59.7811,59.5965,59.702,148750.0
2017-01-13 09:30:00,68.3,68.55,67.94,68.25,32005.0,60.0537,60.2735,59.7372,60.0097,32005.0
2017-01-13 10:00:00,68.35,68.52,68.1,68.42,24680.0,60.0977,60.2471,59.8779,60.1592,24680.0
2017-01-13 10:30:00,68.45,68.62,68.38,68.5,34110.0,60.1856,60.3351,60.124,60.2296,34110.0
2017-01-13 11:00:00,68.53,68.56,68.32,68.53,87339.0,60.2559,60.2823,60.0713,60.2559,87339.0
2017-01-13 11:30:00,68.48,68.55,68.29,68.48,30769.0,60.212,60.2735,60.0449,60.212,30769.0
2017-01-13 12:00:00,68.48,68.67,68.46,68.63,42464.0,60.212,60.379,60.1944,60.3439,42464.0
2017-01-13 12:30:00,68.64,68.88,68.64,68.86,16634.0,60.3527,60.5637,60.3527,60.5461,16634.0
2017-01-13 13:00:00,68.81,69.05,68.8,68.98,13548.0,60.5021,60.7132,60.4933,60.6516,13548.0
2017-01-13 13:30:00,68.93,68.98,68.77,68.83,11317.0,60.6076,60.6516,60.467,60.5197,11317.0
2017-01-13 14:00:00,68.85,68.87,68.62,68.69,42891.0,60.5373,60.5549,60.3351,60.3966,42891.0
2017-01-13 14:30:00,68.69,68.85,68.65,68.84,19271.0,60.3966,60.5373,60.3614,60.5285,19271.0
2017-01-13 15:00:00,68.84,68.95,68.79,68.9,31182.0,60.5285,60.6252,60.4845,60.5813,31182.0
2017-01-13 15:30:00,68.9,69.0,68.79,68.99,162882.0,60.5813,60.6692,60.4845,60.6604,162882.0
2017-01-17 09:30:00,69.07,69.07,68.11,68.36,32031.0,60.7307,60.7307,59.8866,60.1065,32031.0
2017-01-17 10:00:00,68.4,68.72,68.15,68.36,24301.0,60.1416,60.423,59.9218,60.1065,24301.0
2017-01-17 10:30:00,68.32,68.58,68.25,68.58,45873.0,60.0713,60.2999,60.0097,60.2999,45873.0
2017-01-17 11:00:00,68.58,68.66,68.42,68.54,58880.0,60.2999,60.3702,60.1592,60.2647,58880.0
2017-01-17 11:30:00,68.58,68.87,68.57,68.8,56563.0,60.2999,60.5549,60.2911,60.4933,56563.0
2017-01-17 12:00:00,68.75,68.92,68.67,68.83,30073.0,60.4494,60.5989,60.379,60.5197,30073.0
2017-01-17 12:30:00,68.88,68.88,68.73,68.75,25661.0,60.5637,60.5637,60.4318,60.4494,25661.0
2017-01-17 13:00:00,68.75,68.85,68.74,68.79,37696.0,60.4494,60.5373,60.4406,60.4845,37696.0
2017-01-17 13:30:00,68.79,68.9,68.72,68.77,34260.0,60.4845,60.5813,60.423,60.467,34260.0
2017-01-17 14:00:00,68.79,68.79,68.38,68.38,21338.0,60.4845,60.4845,60.124,60.124,21338.0
2017-01-17 14:30:00,68.36,68.37,68.04,68.08,23864.0,60.1065,60.1153,59.8251,59.8603,23864.0
2017-01-17 15:00:00,68.11,68.14,67.99,67.99,26276.0,59.8866,59.913,59.7811,59.7811,26276.0
2017-01-17 15:30:00,67.99,68.18,67.96,68.16,65370.0,59.7811,59.9482,59.7548,59.9306,65370.0
2017-01-18 09:30:00,68.01,68.99,67.97,68.99,59767.0,59.7987,60.6604,59.7636,60.6604,59767.0
2017-01-18 10:00:00,68.98,69.02,68.41,68.48,29331.0,60.6516,60.6868,60.1504,60.212,29331.0
2017-01-18 10:30:00,68.5,68.64,68.3,68.38,59003.0,60.2296,60.3527,60.0537,60.124,59003.0
2017-01-18 11:00:00,68.4,68.46,68.28,68.42,67620.0,60.1416,60.1944,60.0361,60.1592,67620.0
2017-01-18 11:30:00,68.4,68.47,68.23,68.28,30032.0,60.1416,60.2032,59.9922,60.0361,30032.0
2017-01-18 12:00:00,68.26,68.57,68.26,68.51,58706.0,60.0185,60.2911,60.0185,60.2384,58706.0
2017-01-18 12:30:00,68.53,68.56,68.4,68.5,23478.0,60.2559,60.2823,60.1416,60.2296,23478.0
2017-01-18 13:00:00,68.52,68.55,68.46,68.5,27055.0,60.2471,60.2735,60.1944,60.2296,27055.0
2017-01-18 13:30:00,68.52,68.62,68.49,68.56,23913.0,60.2471,60.3351,60.2208,60.2823,23913.0
2017-01-18 14:00:00,68.53,68.55,68.44,68.51,19746.0,60.2559,60.2735,60.1768,60.2384,19746.0
2017-01-18 14:30:00,68.5,68.63,68.37,68.63,28904.0,60.2296,60.3439,60.1153,60.3439,28904.0
2017-01-18 15:00:00,68.63,68.63,68.39,68.42,29400.0,60.3439,60.3439,60.1328,60.1592,29400.0
2017-01-18 15:30:00,68.42,68.68,68.42,68.65,110125.0,60.1592,60.3878,60.1592,60.3614,110125.0
2017-01-19 09:30:00,68.88,69.34,68.62,68.76,28050.0,60.5637,60.9681,60.3351,60.4582,28050.0
2017-01-19 10:00:00,68.73,68.75,68.41,68.74,19300.0,60.4318,60.4494,60.1504,60.4406,19300.0
2017-01-19 10:30:00,68.73,68.83,68.49,68.55,16765.0,60.4318,60.5197,60.2208,60.2735,16765.0
2017-01-19 11:00:00,68.53,68.53,68.05,68.3,43016.0,60.2559,60.2559,59.8339,60.0537,43016.0
2017-01-19 11:30:00,68.33,68.34,68.09,68.13,19850.0,60.0801,60.0889,59.8691,59.9042,19850.0
2017-01-19 12:00:00,68.14,68.37,68.09,68.35,21234.0,59.913,60.1153,59.8691,60.0977,21234.0
2017-01-19 12:30:00,68.35,68.37,68.25,68.34,12554.0,60.0977,60.1153,60.0097,60.0889,12554.0
2017-01-19 13:00:00,68.31,68.4,68.25,68.34,20351.0,60.0625,60.1416,60.0097,60.0889,20351.0
2017-01-19 13:30:00,68.37,68.47,68.37,68.44,17582.0,60.1153,60.2032,60.1153,60.1768,17582.0
2017-01-19 14:00:00,68.42,68.42,68.02,68.28,32388.0,60.1592,60.1592,59.8075,60.0361,32388.0
2017-01-19 14:30:00,68.23,68.47,68.23,68.33,29312.0,59.9922,60.2032,59.9922,60.0801,29312.0
2017-01-19 15:00:00,68.35,68.71,68.28,68.66,49649.0,60.0977,60.4142,60.0361,60.3702,49649.0
2017-01-19 15:30:00,68.68,68.79,68.52,68.76,139538.0,60.3878,60.4845,60.2471,60.4582,139538.0
2017-01-20 09:30:00,68.98,69.66,68.98,69.5,48925.0,60.6516,61.2495,60.6516,61.1088,48925.0
2017-01-20 10:00:00,69.41,69.84,69.39,69.6,58301.0,61.0297,61.4078,61.0121,61.1968,58301.0
2017-01-20 10:30:00,69.67,69.91,69.63,69.88,38708.0,61.2583,61.4693,61.2231,61.4429,38708.0
2017-01-20 11:00:00,69.88,69.88,69.58,69.58,31239.0,61.4429,61.4429,61.1792,61.1792,31239.0
2017-01-20 11:30:00,69.53,69.73,69.46,69.53,32177.0,61.1352,61.3111,61.0737,61.1352,32177.0
2017-01-20 12:00:00,69.51,69.52,69.06,69.35,43289.0,61.1176,61.1264,60.7219,60.9769,43289.0
2017-01-20 12:30:00,69.32,69.32,68.83,68.94,31681.0,60.9506,60.9506,60.5197,60.6164,31681.0
2017-01-20 13:00:00,68.91,69.53,68.85,69.53,35122.0,60.5901,61.1352,60.5373,61.1352,35122.0
2017-01-20 13:30:00,69.53,69.54,69.32,69.37,41828.0,61.1352,61.144,60.9506,60.9945,41828.0
2017-01-20 14:00:00,69.37,69.54,69.35,69.53,55003.0,60.9945,61.144,60.9769,61.1352,55003.0
2017-01-20 14:30:00,69.52,69.74,69.51,69.59,49143.0,61.1264,61.3198,61.1176,61.188,49143.0
2017-01-20 15:00:00,69.58,69.77,69.38,69.43,63977.0,61.1792,61.3462,61.0033,61.0473,63977.0
2017-01-20 15:30:00,69.42,69.68,69.33,69.65,174677.0,61.0385,61.2671,60.9593,61.2407,174677.0
2017-01-23 09:30:00,69.53,69.65,69.07,69.18,19469.0,61.1352,61.2407,60.7307,60.8275,19469.0
2017-01-23 10:00:00,69.2,69.33,68.71,68.71,32992.0,60.845,60.9593,60.4142,60.4142,32992.0
2017-01-23 10:30:00,68.68,68.8,68.47,68.73,39085.0,60.3878,60.4933,60.2032,60.4318,39085.0
2017-01-23 11:00:00,68.73,68.98,68.55,68.57,74092.0,60.4318,60.6516,60.2735,60.2911,74092.0
2017-01-23 11:30:00,68.59,68.75,68.51,68.69,57467.0,60.3087,60.4494,60.2384,60.3966,57467.0
2017-01-23 12:00:00,68.69,68.71,68.22,68.23,43084.0,60.3966,60.4142,59.9834,59.9922,43084.0
2017-01-23 12:30:00,68.26,68.62,68.26,68.41,79893.0,60.0185,60.3351,60.0185,60.1504,79893.0
2017-01-23 13:00:00,68.4,68.79,68.37,68.63,48711.0,60.1416,60.4845,60.1153,60.3439,48711.0
2017-01-23 13:30:00,68.65,69.07,68.58,68.9,52854.0,60.3614,60.7307,60.2999,60.5813,52854.0
2017-01-23 14:00:00,68.87,68.98,68.79,68.95,42788.0,60.5549,60.6516,60.4845,60.6252,42788.0
2017-01-23 14:30:00,68.94,69.07,68.89,69.06,28527.0,60.6164,60.7307,60.5725,60.7219,28527.0
2017-01-23 15:00:00,69.04,69.21,68.93,69.17,43994.0,60.7044,60.8538,60.6076,60.8187,43994.0
2017-01-23 15:30:00,69.16,69.42,69.11,69.32,126932.0,60.8099,61.0385,60.7659,60.9506,126932.0
2017-01-24 09:30:00,69.76,70.7,69.66,70.37,58025.0,61.3374,62.1639,61.2495,61.8738,58025.0
2017-01-24 10:00:00,70.42,70.66,70.21,70.47,39656.0,61.9177,62.1288,61.7331,61.9617,39656.0
2017-01-24 10:30:00,70.46,70.63,70.42,70.59,38741.0,61.9529,62.1024,61.9177,62.0672,38741.0
2017-01-24 11:00:00,70.59,70.77,70.36,70.36,48452.0,62.0672,62.2255,61.865,61.865,48452.0
2017-01-24 11:30:00,70.38,70.53,70.29,70.5,32749.0,61.8826,62.0145,61.8034,61.9881,32749.0
2017-01-24 12:00:00,70.5,70.85,70.4,70.68,47593.0,61.9881,62.2958,61.9002,62.1464,47593.0
2017-01-24 12:30:00,70.69,70.97,70.64,70.87,107880.0,62.1551,62.4013,62.1112,62.3134,107880.0
2017-01-24 13:00:00,70.87,70.95,70.8,70.92,81403.0,62.3134,62.3838,62.2519,62.3574,81403.0
2017-01-24 13:30:00,70.93,71.16,70.88,71.12,55951.0,62.3662,62.5684,62.3222,62.5332,55951.0
2017-01-24 14:00:00,71.11,71.28,70.87,70.91,95287.0,62.5244,62.6739,62.3134,62.3486,95287.0
2017-01-24 14:30:00,70.91,71.06,70.74,71.06,60610.0,62.3486,62.4805,62.1991,62.4805,60610.0
2017-01-24 15:00:00,71.07,71.31,71.07,71.09,58405.0,62.4893,62.7003,62.4893,62.5069,58405.0
2017-01-24 15:30:00,71.07,71.16,70.94,70.99,181022.0,62.4893,62.5684,62.375,62.4189,181022.0
2017-01-25 09:30:00,71.23,72.82,71.23,72.79,67016.0,62.63,64.028,62.63,64.0016,67016.0
2017-01-25 10:00:00,72.8,73.41,72.72,72.87,77496.0,64.0104,64.5467,63.9401,64.0719,77496.0
2017-01-25 10:30:00,72.86,72.86,72.39,72.47,60290.0,64.0631,64.0631,63.6499,63.7202,60290.0
2017-01-25 11:00:00,72.48,72.92,72.29,72.75,108179.0,63.729,64.1159,63.562,63.9664,108179.0
2017-01-25 11:30:00,72.75,73.01,72.63,72.99,93433.0,63.9664,64.195,63.8609,64.1775,93433.0
2017-01-25 12:00:00,73.0,73.17,72.98,73.07,75077.0,64.1862,64.3357,64.1687,64.2478,75077.0
2017-01-25 12:30:00,73.07,73.25,73.01,73.03,41682.0,64.2478,64.4061,64.195,64.2126,41682.0
2017-01-25 13:00:00,73.04,73.36,73.0,73.22,64253.0,64.2214,64.5028,64.1862,64.3797,64253.0
2017-01-25 13:30:00,73.2,73.55,73.12,73.55,32693.0,64.3621,64.6698,64.2918,64.6698,32693.0
2017-01-25 14:00:00,73.53,73.68,73.44,73.62,82662.0,64.6523,64.7841,64.5731,64.7314,82662.0
2017-01-25 14:30:00,73.6,73.71,73.58,73.62,52310.0,64.7138,64.8105,64.6962,64.7314,52310.0
2017-01-25 15:00:00,73.63,73.66,73.38,73.48,72672.0,64.7402,64.7666,64.5204,64.6083,72672.0
2017-01-25 15:30:00,73.48,73.52,73.03,73.11,312285.0,64.6083,64.6435,64.2126,64.283,312285.0
2017-01-26 09:30:00,72.52,74.16,70.28,72.37,169977.0,63.7642,65.2062,61.7946,63.6323,169977.0
2017-01-26 10:00:00,72.34,72.86,71.95,72.49,145214.0,63.6059,64.0631,63.263,63.7378,145214.0
2017-01-26 10:30:00,72.5,72.59,71.63,71.71,70474.0,63.7466,63.8257,62.9817,63.052,70474.0
2017-01-26 11:00:00,71.74,72.19,71.74,72.14,45985.0,63.0784,63.474,63.0784,63.4301,45985.0
2017-01-26 11:30:00,72.09,72.1,71.72,72.04,36603.0,63.3861,63.3949,63.0608,63.3422,36603.0
2017-01-26 12:00:00,72.06,72.36,71.81,72.36,45807.0,63.3597,63.6235,63.1399,63.6235,45807.0
2017-01-26 12:30:00,72.35,72.68,72.35,72.51,59984.0,63.6147,63.9049,63.6147,63.7554,59984.0
2017-01-26 13:00:00,72.55,72.76,72.06,72.21,54513.0,63.7906,63.9752,63.3597,63.4916,54513.0
2017-01-26 13:30:00,72.22,72.7,72.22,72.67,47092.0,63.5004,63.9225,63.5004,63.8961,47092.0
2017-01-26 14:00:00,72.68,72.94,72.46,72.51,61139.0,63.9049,64.1335,63.7114,63.7554,61139.0
2017-01-26 14:30:00,72.49,72.6,72.23,72.54,72203.0,63.7378,63.8345,63.5092,63.7818,72203.0
2017-01-26 15:00:00,72.51,72.56,72.14,72.53,75585.0,63.7554,63.7994,63.4301,63.773,75585.0
2017-01-26 15:30:00,72.56,72.58,71.97,72.06,258088.0,63.7994,63.817,63.2806,63.3597,258088.0
2017-01-27 09:30:00,71.99,72.43,71.43,72.28,72051.0,63.2982,63.6851,62.8058,63.5532,72051.0
2017-01-27 10:00:00,72.22,72.62,72.17,72.17,56355.0,63.5004,63.8521,63.4565,63.4565,56355.0
2017-01-27 10:30:00,72.21,72.26,71.71,71.71,55555.0,63.4916,63.5356,63.052,63.052,55555.0
2017-01-27 11:00:00,71.74,72.16,71.72,72.09,48046.0,63.0784,63.4477,63.0608,63.3861,48046.0
2017-01-27 11:30:00,72.1,72.15,71.97,72.14,39928.0,63.3949,63.4389,63.2806,63.4301,39928.0
2017-01-27 12:00:00,72.12,72.54,72.11,72.48,71233.0,63.4125,63.7818,63.4037,63.729,71233.0
2017-01-27 12:30:00,72.51,72.52,72.18,72.4,65495.0,63.7554,63.7642,63.4653,63.6587,65495.0
2017-01-27 13:00:00,72.38,72.5,72.28,72.48,27802.0,63.6411,63.7466,63.5532,63.729,27802.0
2017-01-27 13:30:00,72.5,72.5,72.16,72.24,91362.0,63.7466,63.7466,63.4477,63.518,91362.0
2017-01-27 14:00:00,72.22,72.66,72.07,72.66,73969.0,63.5004,63.8873,63.3685,63.8873,73969.0
2017-01-27 14:30:00,72.69,72.93,72.61,72.81,78466.0,63.9137,64.1247,63.8433,64.0192,78466.0
2017-01-27 15:00:00,72.8,72.86,72.66,72.75,67849.0,64.0104,64.0631,63.8873,63.9664,67849.0
2017-01-27 15:30:00,72.73,72.79,72.48,72.56,146038.0,63.9488,64.0016,63.729,63.7994,146038.0
2017-01-30 09:30:00,71.94,71.94,70.46,70.79,73580.0,63.2542,63.2542,61.9529,62.2431,73580.0
2017-01-30 10:00:00,70.76,71.19,70.2,70.74,53736.0,62.2167,62.5948,61.7243,62.1991,53736.0
2017-01-30 10:30:00,70.71,70.71,70.21,70.3,43995.0,62.1727,62.1727,61.7331,61.8122,43995.0
2017-01-30 11:00:00,70.35,70.76,70.32,70.58,35813.0,61.8562,62.2167,61.8298,62.0584,35813.0
2017-01-30 11:30:00,70.57,71.12,70.52,71.12,48069.0,62.0496,62.5332,62.0057,62.5332,48069.0
2017-01-30 12:00:00,71.07,71.08,70.65,70.65,46002.0,62.4893,62.4981,62.12,62.12,46002.0
2017-01-30 12:30:00,70.65,70.67,70.48,70.53,50244.0,62.12,62.1376,61.9705,62.0145,50244.0
2017-01-30 13:00:00,70.52,70.74,70.45,70.58,73112.0,62.0057,62.1991,61.9441,62.0584,73112.0
2017-01-30 13:30:00,70.58,70.64,70.49,70.58,30093.0,62.0584,62.1112,61.9793,62.0584,30093.0
2017-01-30 14:00:00,70.62,71.04,70.62,71.0,78396.0,62.0936,62.4629,62.0936,62.4277,78396.0
2017-01-30 14:30:00,71.0,71.03,70.74,70.77,63832.0,62.4277,62.4541,62.1991,62.2255,63832.0
2017-01-30 15:00:00,70.76,70.84,70.63,70.81,74593.0,62.2167,62.287,62.1024,62.2607,74593.0
2017-01-30 15:30:00,70.81,71.23,70.81,71.14,230107.0,62.2607,62.63,62.2607,62.5508,230107.0
2017-01-31 09:30:00,70.96,71.19,69.55,70.22,61068.0,62.3925,62.5948,61.1528,61.7419,61068.0
2017-01-31 10:00:00,70.12,70.27,69.62,70.19,40309.0,61.654,61.7859,61.2143,61.7155,40309.0
2017-01-31 10:30:00,70.18,70.55,69.99,70.12,39668.0,61.7067,62.0321,61.5397,61.654,39668.0
2017-01-31 11:00:00,70.11,70.18,69.67,69.67,36888.0,61.6452,61.7067,61.2583,61.2583,36888.0
2017-01-31 11:30:00,69.68,69.73,69.35,69.4,57385.0,61.2671,61.3111,60.9769,61.0209,57385.0
2017-01-31 12:00:00,69.44,70.03,69.42,69.92,82647.0,61.0561,61.5748,61.0385,61.4781,82647.0
2017-01-31 12:30:00,69.89,70.03,69.68,69.68,46873.0,61.4517,61.5748,61.2671,61.2671,46873.0
2017-01-31 13:00:00,69.68,69.69,69.28,69.5,53945.0,61.2671,61.2759,60.9154,61.1088,53945.0
2017-01-31 13:30:00,69.48,69.63,69.22,69.27,45842.0,61.0912,61.2231,60.8626,60.9066,45842.0
2017-01-31 14:00:00,69.27,69.31,69.04,69.24,56609.0,60.9066,60.9418,60.7044,60.8802,56609.0
2017-01-31 14:30:00,69.24,69.42,69.21,69.39,41920.0,60.8802,61.0385,60.8538,61.0121,41920.0
2017-01-31 15:00:00,69.4,69.71,69.4,69.53,60824.0,61.0209,61.2935,61.0209,61.1352,60824.0
2017-01-31 15:30:00,69.54,69.8,69.54,69.62,144746.0,61.144,61.3726,61.144,61.2143,144746.0
2017-02-01 09:30:00,70.42,71.4,70.14,70.3,38707.0,61.9177,62.7794,61.6716,61.8122,38707.0
2017-02-01 10:00:00,70.41,70.71,70.12,70.2,43368.0,61.909,62.1727,61.654,61.7243,43368.0
2017-02-01 10:30:00,70.17,70.28,69.63,69.69,46963.0,61.6979,61.7946,61.2231,61.2759,46963.0
2017-02-01 11:00:00,69.68,70.13,69.36,69.36,71896.0,61.2671,61.6628,60.9857,60.9857,71896.0
2017-02-01 11:30:00,69.39,69.74,69.37,69.71,32878.0,61.0121,61.3198,60.9945,61.2935,32878.0
2017-02-01 12:00:00,69.69,69.9,69.35,69.51,34848.0,61.2759,61.4605,60.9769,61.1176,34848.0
2017-02-01 12:30:00,69.56,69.68,69.5,69.52,29216.0,61.1616,61.2671,61.1088,61.1264,29216.0
2017-02-01 13:00:00,69.51,69.64,69.4,69.42,26797.0,61.1176,61.2319,61.0209,61.0385,26797.0
2017-02-01 13:30:00,69.42,69.47,69.34,69.37,35159.0,61.0385,61.0824,60.9681,60.9945,35159.0
2017-02-01 14:00:00,69.36,69.52,69.0,69.46,45440.0,60.9857,61.1264,60.6692,61.0737,45440.0
2017-02-01 14:30:00,69.45,69.45,69.23,69.38,33135.0,61.0649,61.0649,60.8714,61.0033,33135.0
2017-02-01 15:00:00,69.39,69.63,69.36,69.59,108043.0,61.0121,61.2231,60.9857,61.188,108043.0
2017-02-01 15:30:00,69.61,69.63,69.45,69.45,133015.0,61.2055,61.2231,61.0649,61.0649,133015.0
2017-02-02 09:30:00,69.08,69.48,68.73,68.96,37281.0,60.7395,61.0912,60.4318,60.634,37281.0
2017-02-02 10:00:00,68.93,69.12,68.75,68.83,40283.0,60.6076,60.7747,60.4494,60.5197,40283.0
2017-02-02 10:30:00,68.85,69.1,68.56,69.1,60502.0,60.5373,60.7571,60.2823,60.7571,60502.0
2017-02-02 11:00:00,69.09,69.27,68.89,68.89,49201.0,60.7483,60.9066,60.5725,60.5725,49201.0
2017-02-02 11:30:00,68.89,68.99,68.43,68.49,48503.0,60.5725,60.6604,60.168,60.2208,48503.0
2017-02-02 12:00:00,68.42,68.62,68.36,68.54,61937.0,60.1592,60.3351,60.1065,60.2647,61937.0
2017-02-02 12:30:00,68.54,68.59,68.43,68.46,37076.0,60.2647,60.3087,60.168,60.1944,37076.0
2017-02-02 13:00:00,68.47,68.64,68.47,68.48,29194.0,60.2032,60.3527,60.2032,60.212,29194.0
2017-02-02 13:30:00,68.49,68.63,68.42,68.53,29212.0,60.2208,60.3439,60.1592,60.2559,29212.0
2017-02-02 14:00:00,68.53,68.6,68.26,68.27,40068.0,60.2559,60.3175,60.0185,60.0273,40068.0
2017-02-02 14:30:00,68.25,68.35,68.17,68.33,55848.0,60.0097,60.0977,59.9394,60.0801,55848.0
2017-02-02 15:00:00,68.33,68.43,68.2,68.39,63797.0,60.0801,60.168,59.9658,60.1328,63797.0
2017-02-02 15:30:00,68.39,68.43,68.27,68.31,151032.0,60.1328,60.168,60.0273,60.0625,151032.0
2017-02-03 09:30:00,68.49,69.19,68.4,69.04,42656.0,60.2208,60.8363,60.1416,60.7044,42656.0
2017-02-03 10:00:00,69.09,69.15,68.72,68.88,53808.0,60.7483,60.8011,60.423,60.5637,53808.0
2017-02-03 10:30:00,68.89,68.98,68.76,68.87,70849.0,60.5725,60.6516,60.4582,60.5549,70849.0
2017-02-03 11:00:00,68.9,69.01,68.73,68.75,57750.0,60.5813,60.678,60.4318,60.4494,57750.0
2017-02-03 11:30:00,68.77,68.88,68.65,68.8,35051.0,60.467,60.5637,60.3614,60.4933,35051.0
2017-02-03 12:00:00,68.78,68.98,68.74,68.77,42261.0,60.4758,60.6516,60.4406,60.467,42261.0
2017-02-03 12:30:00,68.78,68.86,68.69,68.7,34722.0,60.4758,60.5461,60.3966,60.4054,34722.0
2017-02-03 13:00:00,68.7,68.83,68.63,68.74,51250.0,60.4054,60.5197,60.3439,60.4406,51250.0
2017-02-03 13:30:00,68.76,68.8,68.67,68.72,27199.0,60.4582,60.4933,60.379,60.423,27199.0
2017-02-03 14:00:00,68.74,68.85,68.7,68.73,35746.0,60.4406,60.5373,60.4054,60.4318,35746.0
2017-02-03 14:30:00,68.73,68.88,68.68,68.72,41745.0,60.4318,60.5637,60.3878,60.423,41745.0
2017-02-03 15:00:00,68.73,68.81,68.68,68.78,50150.0,60.4318,60.5021,60.3878,60.4758,50150.0
2017-02-03 15:30:00,68.77,68.87,68.6,68.65,211337.0,60.467,60.5549,60.3175,60.3614,211337.0
2017-02-06 09:30:00,68.19,68.82,68.18,68.61,32911.0,59.957,60.5109,59.9482,60.3263,32911.0
2017-02-06 10:00:00,68.6,68.6,67.95,68.02,64050.0,60.3175,60.3175,59.746,59.8075,64050.0
2017-02-06 10:30:00,68.07,68.3,67.96,68.24,48370.0,59.8515,60.0537,59.7548,60.001,48370.0
2017-02-06 11:00:00,68.21,68.21,67.92,67.94,48362.0,59.9746,59.9746,59.7196,59.7372,48362.0
2017-02-06 11:30:00,67.95,68.08,67.95,68.02,28810.0,59.746,59.8603,59.746,59.8075,28810.0
2017-02-06 12:00:00,68.0,68.04,67.85,67.91,65599.0,59.7899,59.8251,59.658,59.7108,65599.0
2017-02-06 12:30:00,67.9,67.92,67.65,67.7,25312.0,59.702,59.7196,59.4822,59.5261,25312.0
2017-02-06 13:00:00,67.72,67.91,67.62,67.87,29449.0,59.5437,59.7108,59.4558,59.6756,29449.0
2017-02-06 13:30:00,67.91,68.0,67.82,67.99,36249.0,59.7108,59.7899,59.6317,59.7811,36249.0
2017-02-06 14:00:00,67.98,68.0,67.83,67.87,39108.0,59.7723,59.7899,59.6405,59.6756,39108.0
2017-02-06 14:30:00,67.88,67.94,67.78,67.85,23731.0,59.6844,59.7372,59.5965,59.658,23731.0
2017-02-06 15:00:00,67.83,67.95,67.83,67.89,34069.0,59.6405,59.746,59.6405,59.6932,34069.0
2017-02-06 15:30:00,67.9,67.98,67.87,67.9,127274.0,59.702,59.7723,59.6756,59.702,127274.0
2017-02-07 09:30:00,68.16,68.75,67.98,68.71,67871.0,59.9306,60.4494,59.7723,60.4142,67871.0
2017-02-07 10:00:00,68.7,68.73,68.34,68.48,40987.0,60.4054,60.4318,60.0889,60.212,40987.0
2017-02-07 10:30:00,68.44,68.5,68.24,68.32,77506.0,60.1768,60.2296,60.001,60.0713,77506.0
2017-02-07 11:00:00,68.38,68.54,68.3,68.31,40970.0,60.124,60.2647,60.0537,60.0625,40970.0
2017-02-07 11:30:00,68.3,68.35,68.14,68.32,34755.0,60.0537,60.0977,59.913,60.0713,34755.0
2017-02-07 12:00:00,68.34,68.38,67.96,68.02,36136.0,60.0889,60.124,59.7548,59.8075,36136.0
2017-02-07 12:30:00,68.02,68.1,67.87,67.92,50199.0,59.8075,59.8779,59.6756,59.7196,50199.0
2017-02-07 13:00:00,67.97,68.03,67.83,67.97,41076.0,59.7636,59.8163,59.6405,59.7636,41076.0
2017-02-07 13:30:00,68.01,68.05,67.9,68.01,40169.0,59.7987,59.8339,59.702,59.7987,40169.0
2017-02-07 14:00:00,68.02,68.08,67.73,67.74,29746.0,59.8075,59.8603,59.5525,59.5613,29746.0
2017-02-07 14:30:00,67.76,67.9,67.73,67.87,44873.0,59.5789,59.702,59.5525,59.6756,44873.0
2017-02-07 15:00:00,67.87,67.97,67.83,67.84,40460.0,59.6756,59.7636,59.6405,59.6492,40460.0
2017-02-07 15:30:00,67.84,67.84,67.66,67.8,157580.0,59.6492,59.6492,59.491,59.6141,157580.0
2017-02-08 09:30:00,67.8,67.8,66.71,66.77,25954.0,59.6141,59.6141,58.6557,58.7084,25954.0
2017-02-08 10:00:00,66.76,67.18,66.6,67.18,41685.0,58.6996,59.0689,58.559,59.0689,41685.0
2017-02-08 10:30:00,67.28,67.39,67.07,67.34,37492.0,59.1569,59.2536,58.9722,59.2096,37492.0
2017-02-08 11:00:00,67.34,67.55,67.28,67.28,38286.0,59.2096,59.3943,59.1569,59.1569,38286.0
2017-02-08 11:30:00,67.26,67.32,66.84,66.87,38408.0,59.1393,59.192,58.77,58.7964,38408.0
2017-02-08 12:00:00,66.89,67.12,66.89,66.98,28648.0,58.8139,59.0162,58.8139,58.8931,28648.0
2017-02-08 12:30:00,66.96,67.0,66.48,66.5,95980.0,58.8755,58.9107,58.4534,58.471,95980.0
2017-02-08 13:00:00,66.52,66.81,66.52,66.81,55920.0,58.4886,58.7436,58.4886,58.7436,55920.0
2017-02-08 13:30:00,66.83,66.9,66.75,66.81,47855.0,58.7612,58.8227,58.6908,58.7436,47855.0
2017-02-08 14:00:00,66.8,66.92,66.75,66.82,70587.0,58.7348,58.8403,58.6908,58.7524,70587.0
2017-02-08 14:30:00,66.83,67.02,66.81,66.97,96251.0,58.7612,58.9283,58.7436,58.8843,96251.0
2017-02-08 15:00:00,66.95,67.25,66.94,67.24,82097.0,58.8667,59.1305,58.8579,59.1217,82097.0
2017-02-08 15:30:00,67.24,67.27,67.1,67.22,208041.0,59.1217,59.1481,58.9986,59.1041,208041.0
2017-02-09 09:30:00,67.1,67.45,66.82,67.35,59636.0,59.1826,59.4913,58.9356,59.4031,59636.0
2017-02-09 10:00:00,67.4,67.73,67.4,67.62,58627.0,59.4472,59.7382,59.4472,59.6412,58627.0
2017-02-09 10:30:00,67.66,67.9,67.48,67.86,71734.0,59.6765,59.8882,59.5177,59.8529,71734.0
2017-02-09 11:00:00,67.91,67.96,67.67,67.81,43078.0,59.897,59.9411,59.6853,59.8088,43078.0
2017-02-09 11:30:00,67.8,67.83,67.4,67.4,32636.0,59.8,59.8264,59.4472,59.4472,32636.0
2017-02-09 12:00:00,67.45,67.45,67.31,67.34,30978.0,59.4913,59.4913,59.3678,59.3942,30978.0
2017-02-09 12:30:00,67.36,67.38,67.15,67.15,48776.0,59.4119,59.4295,59.2267,59.2267,48776.0
2017-02-09 13:00:00,67.14,67.26,67.09,67.15,50089.0,59.2178,59.3237,59.1737,59.2267,50089.0
2017-02-09 13:30:00,67.18,67.22,67.08,67.2,36345.0,59.2531,59.2884,59.1649,59.2708,36345.0
2017-02-09 14:00:00,67.2,67.29,67.19,67.24,50714.0,59.2708,59.3501,59.2619,59.306,50714.0
2017-02-09 14:30:00,67.24,67.26,67.01,67.05,46767.0,59.306,59.3237,59.1032,59.1385,46767.0
2017-02-09 15:00:00,67.05,67.24,67.04,67.21,39175.0,59.1385,59.306,59.1296,59.2796,39175.0
2017-02-09 15:30:00,67.21,67.41,67.09,67.35,97779.0,59.2796,59.456,59.1737,59.4031,97779.0
2017-02-10 09:30:00,68.12,68.21,67.35,68.16,59763.0,60.0822,60.1616,59.4031,60.1175,59763.0
2017-02-10 10:00:00,68.16,68.16,67.57,67.92,130895.0,60.1175,60.1175,59.5971,59.9058,130895.0
2017-02-10 10:30:00,67.87,67.99,67.78,67.83,79438.0,59.8617,59.9675,59.7823,59.8264,79438.0
2017-02-10 11:00:00,67.82,68.17,67.77,68.07,49582.0,59.8176,60.1263,59.7735,60.0381,49582.0
2017-02-10 11:30:00,68.08,68.08,67.8,67.9,40128.0,60.0469,60.0469,59.8,59.8882,40128.0
2017-02-10 12:00:00,67.9,68.03,67.8,67.81,26242.0,59.8882,60.0028,59.8,59.8088,26242.0
2017-02-10 12:30:00,67.79,67.86,67.67,67.67,47055.0,59.7911,59.8529,59.6853,59.6853,47055.0
2017-02-10 13:00:00,67.68,67.83,67.68,67.81,54901.0,59.6941,59.8264,59.6941,59.8088,54901.0
2017-02-10 13:30:00,67.81,67.88,67.72,67.72,50019.0,59.8088,59.8705,59.7294,59.7294,50019.0
2017-02-10 14:00:00,67.72,67.82,67.69,67.75,49212.0,59.7294,59.8176,59.7029,59.7559,49212.0
2017-02-10 14:30:00,67.75,67.78,67.65,67.68,63351.0,59.7559,59.7823,59.6677,59.6941,63351.0
2017-02-10 15:00:00,67.69,67.77,67.59,67.73,95676.0,59.7029,59.7735,59.6147,59.7382,95676.0
2017-02-10 15:30:00,67.73,67.89,67.66,67.68,284154.0,59.7382,59.8793,59.6765,59.6941,284154.0
2017-02-13 09:30:00,68.31,69.53,68.29,68.85,41274.0,60.2498,61.3258,60.2321,60.7261,41274.0
2017-02-13 10:00:00,68.87,69.01,68.64,68.91,42597.0,60.7437,60.8672,60.5408,60.779,42597.0
2017-02-13 10:30:00,68.94,69.1,68.73,68.78,39457.0,60.8054,60.9466,60.6202,60.6643,39457.0
2017-02-13 11:00:00,68.79,68.81,68.47,68.56,51673.0,60.6731,60.6908,60.3909,60.4703,51673.0
2017-02-13 11:30:00,68.56,68.58,68.29,68.29,62531.0,60.4703,60.4879,60.2321,60.2321,62531.0
2017-02-13 12:00:00,68.31,68.44,68.17,68.33,57883.0,60.2498,60.3644,60.1263,60.2674,57883.0
2017-02-13 12:30:00,68.33,68.61,68.32,68.6,34864.0,60.2674,60.5144,60.2586,60.5056,34864.0
2017-02-13 13:00:00,68.61,68.75,68.6,68.75,24569.0,60.5144,60.6379,60.5056,60.6379,24569.0
2017-02-13 13:30:00,68.77,68.81,68.71,68.76,22493.0,60.6555,60.6908,60.6026,60.6467,22493.0
2017-02-13 14:00:00,68.75,68.75,68.55,68.57,26784.0,60.6379,60.6379,60.4615,60.4791,26784.0
2017-02-13 14:30:00,68.54,68.55,68.42,68.47,31513.0,60.4526,60.4615,60.3468,60.3909,31513.0
2017-02-13 15:00:00,68.49,68.52,68.25,68.28,41573.0,60.4085,60.435,60.1969,60.2233,41573.0
2017-02-13 15:30:00,68.28,68.38,68.2,68.33,135031.0,60.2233,60.3115,60.1528,60.2674,135031.0
2017-02-14 09:30:00,68.23,68.45,67.64,67.96,33187.0,60.1792,60.3733,59.6588,59.9411,33187.0
2017-02-14 10:00:00,67.93,68.36,67.83,68.07,28232.0,59.9146,60.2939,59.8264,60.0381,28232.0
2017-02-14 10:30:00,68.03,68.35,68.0,68.33,38633.0,60.0028,60.2851,59.9764,60.2674,38633.0
2017-02-14 11:00:00,68.32,68.36,68.12,68.27,25025.0,60.2586,60.2939,60.0822,60.2145,25025.0
2017-02-14 11:30:00,68.24,68.46,68.2,68.45,34687.0,60.188,60.3821,60.1528,60.3733,34687.0
2017-02-14 12:00:00,68.44,68.44,68.29,68.35,50408.0,60.3644,60.3644,60.2321,60.2851,50408.0
2017-02-14 12:30:00,68.38,68.73,68.36,68.73,35204.0,60.3115,60.6202,60.2939,60.6202,35204.0
2017-02-14 13:00:00,68.7,68.75,68.56,68.61,34848.0,60.5938,60.6379,60.4703,60.5144,34848.0
2017-02-14 13:30:00,68.6,68.65,68.5,68.6,26041.0,60.5056,60.5497,60.4174,60.5056,26041.0
2017-02-14 14:00:00,68.6,68.63,68.46,68.51,28662.0,60.5056,60.532,60.3821,60.4262,28662.0
2017-02-14 14:30:00,68.5,68.53,68.41,68.46,43199.0,60.4174,60.4438,60.338,60.3821,43199.0
2017-02-14 15:00:00,68.47,68.69,68.47,68.69,31810.0,60.3909,60.5849,60.3909,60.5849,31810.0
2017-02-14 15:30:00,68.66,68.85,68.6,68.8,130984.0,60.5585,60.7261,60.5056,60.682,130984.0
2017-02-15 09:30:00,68.68,69.39,68.58,69.37,34301.0,60.5761,61.2023,60.4879,61.1847,34301.0
2017-02-15 10:00:00,69.34,69.37,68.81,68.91,43183.0,61.1582,61.1847,60.6908,60.779,43183.0
2017-02-15 10:30:00,68.93,69.3,68.92,69.16,44857.0,60.7966,61.123,60.7878,60.9995,44857.0
2017-02-15 11:00:00,69.19,69.21,69.02,69.15,43105.0,61.0259,61.0436,60.876,60.9907,43105.0
2017-02-15 11:30:00,69.17,69.17,68.8,68.81,46918.0,61.0083,61.0083,60.682,60.6908,46918.0
2017-02-15 12:00:00,68.87,69.15,68.83,69.15,80402.0,60.7437,60.9907,60.7084,60.9907,80402.0
2017-02-15 12:30:00,69.14,69.24,69.05,69.18,50256.0,60.9818,61.07,60.9025,61.0171,50256.0
2017-02-15 13:00:00,69.17,69.22,68.96,69.04,26801.0,61.0083,61.0524,60.8231,60.8936,26801.0
2017-02-15 13:30:00,69.05,69.25,69.0,69.12,22902.0,60.9025,61.0789,60.8584,60.9642,22902.0
2017-02-15 14:00:00,69.13,69.24,69.09,69.23,21480.0,60.973,61.07,60.9377,61.0612,21480.0
2017-02-15 14:30:00,69.2,69.27,69.15,69.23,27642.0,61.0348,61.0965,60.9907,61.0612,27642.0
2017-02-15 15:00:00,69.24,69.39,69.2,69.32,39804.0,61.07,61.2023,61.0348,61.1406,39804.0
2017-02-15 15:30:00,69.31,69.43,69.28,69.42,192102.0,61.1318,61.2376,61.1053,61.2288,192102.0
2017-02-16 09:30:00,69.22,69.74,69.05,69.26,31404.0,61.0524,61.511,60.9025,61.0877,31404.0
2017-02-16 10:00:00,69.25,69.25,68.83,68.83,46792.0,61.0789,61.0789,60.7084,60.7084,46792.0
2017-02-16 10:30:00,68.82,69.0,68.64,68.71,71586.0,60.6996,60.8584,60.5408,60.6026,71586.0
2017-02-16 11:00:00,68.72,68.72,68.17,68.23,72630.0,60.6114,60.6114,60.1263,60.1792,72630.0
2017-02-16 11:30:00,68.25,68.39,68.05,68.32,45438.0,60.1969,60.3203,60.0205,60.2586,45438.0
2017-02-16 12:00:00,68.31,68.36,68.03,68.09,15317.0,60.2498,60.2939,60.0028,60.0557,15317.0
2017-02-16 12:30:00,68.07,68.24,67.92,68.04,28580.0,60.0381,60.188,59.9058,60.0116,28580.0
2017-02-16 13:00:00,68.07,68.34,68.05,68.26,37852.0,60.0381,60.2762,60.0205,60.2057,37852.0
2017-02-16 13:30:00,68.21,68.27,68.09,68.26,34432.0,60.1616,60.2145,60.0557,60.2057,34432.0
2017-02-16 14:00:00,68.24,68.26,67.92,67.98,64079.0,60.188,60.2057,59.9058,59.9587,64079.0
2017-02-16 14:30:00,67.98,68.02,67.88,67.9,29784.0,59.9587,59.994,59.8705,59.8882,29784.0
2017-02-16 15:00:00,67.9,68.13,67.9,68.1,30185.0,59.8882,60.091,59.8882,60.0646,30185.0
2017-02-16 15:30:00,68.1,68.29,68.07,68.27,79754.0,60.0646,60.2321,60.0381,60.2145,79754.0
2017-02-17 09:30:00,68.2,68.24,67.59,67.99,19586.0,60.1528,60.188,59.6147,59.9675,19586.0
2017-02-17 10:00:00,68.07,68.31,68.0,68.03,31000.0,60.0381,60.2498,59.9764,60.0028,31000.0
2017-02-17 10:30:00,68.04,68.08,67.85,67.99,17367.0,60.0116,60.0469,59.8441,59.9675,17367.0
2017-02-17 11:00:00,67.99,68.16,67.86,67.92,19558.0,59.9675,60.1175,59.8529,59.9058,19558.0
2017-02-17 11:30:00,67.88,67.92,67.75,67.87,18810.0,59.8705,59.9058,59.7559,59.8617,18810.0
2017-02-17 12:00:00,67.83,67.9,67.73,67.77,14637.0,59.8264,59.8882,59.7382,59.7735,14637.0
2017-02-17 12:30:00,67.78,67.86,67.72,67.84,15946.0,59.7823,59.8529,59.7294,59.8352,15946.0
2017-02-17 13:00:00,67.83,67.85,67.69,67.85,11596.0,59.8264,59.8441,59.7029,59.8441,11596.0
2017-02-17 13:30:00,67.84,67.88,67.72,67.79,16916.0,59.8352,59.8705,59.7294,59.7911,16916.0
2017-02-17 14:00:00,67.82,67.9,67.73,67.88,23631.0,59.8176,59.8882,59.7382,59.8705,23631.0
2017-02-17 14:30:00,67.86,68.03,67.82,68.0,19975.0,59.8529,60.0028,59.8176,59.9764,19975.0
2017-02-17 15:00:00,67.98,68.05,67.94,67.98,18180.0,59.9587,60.0205,59.9234,59.9587,18180.0
2017-02-17 15:30:00,67.99,68.19,67.99,68.16,87017.0,59.9675,60.1439,59.9675,60.1175,87017.0
2017-02-21 09:30:00,68.33,68.96,68.33,68.73,15864.0,60.2674,60.8231,60.2674,60.6202,15864.0
2017-02-21 10:00:00,68.76,68.81,68.53,68.6,24201.0,60.6467,60.6908,60.4438,60.5056,24201.0
2017-02-21 10:30:00,68.65,68.75,68.47,68.48,35566.0,60.5497,60.6379,60.3909,60.3997,35566.0
2017-02-21 11:00:00,68.45,68.64,68.26,68.3,24566.0,60.3733,60.5408,60.2057,60.241,24566.0
2017-02-21 11:30:00,68.31,68.6,68.3,68.54,49244.0,60.2498,60.5056,60.241,60.4526,49244.0
2017-02-21 12:00:00,68.57,68.77,68.56,68.68,24737.0,60.4791,60.6555,60.4703,60.5761,24737.0
2017-02-21 12:30:00,68.68,68.73,68.57,68.6,28852.0,60.5761,60.6202,60.4791,60.5056,28852.0
2017-02-21 13:00:00,68.58,68.75,68.53,68.7,22900.0,60.4879,60.6379,60.4438,60.5938,22900.0
2017-02-21 13:30:00,68.68,68.79,68.67,68.74,29126.0,60.5761,60.6731,60.5673,60.629,29126.0
2017-02-21 14:00:00,68.75,68.84,68.72,68.8,21885.0,60.6379,60.7172,60.6114,60.682,21885.0
2017-02-21 14:30:00,68.8,68.99,68.79,68.8,57729.0,60.682,60.8495,60.6731,60.682,57729.0
2017-02-21 15:00:00,68.81,68.85,68.74,68.83,24553.0,60.6908,60.7261,60.629,60.7084,24553.0
2017-02-21 15:30:00,68.83,68.88,68.75,68.83,98837.0,60.7084,60.7525,60.6379,60.7084,98837.0
2017-02-22 09:30:00,68.56,68.96,68.29,68.82,23044.0,60.4703,60.8231,60.2321,60.6996,23044.0
2017-02-22 10:00:00,68.82,68.93,68.58,68.73,22961.0,60.6996,60.7966,60.4879,60.6202,22961.0
2017-02-22 10:30:00,68.75,68.79,68.57,68.57,19713.0,60.6379,60.6731,60.4791,60.4791,19713.0
2017-02-22 11:00:00,68.55,68.58,68.34,68.55,23284.0,60.4615,60.4879,60.2762,60.4615,23284.0
2017-02-22 11:30:00,68.53,68.65,68.44,68.53,46994.0,60.4438,60.5497,60.3644,60.4438,46994.0
2017-02-22 12:00:00,68.5,68.61,68.5,68.57,31160.0,60.4174,60.5144,60.4174,60.4791,31160.0
2017-02-22 12:30:00,68.56,68.65,68.5,68.63,31382.0,60.4703,60.5497,60.4174,60.532,31382.0
2017-02-22 13:00:00,68.63,68.85,68.63,68.85,24432.0,60.532,60.7261,60.532,60.7261,24432.0
2017-02-22 13:30:00,68.84,68.85,68.62,68.75,26424.0,60.7172,60.7261,60.5232,60.6379,26424.0
2017-02-22 14:00:00,68.71,68.83,68.58,68.76,36752.0,60.6026,60.7084,60.4879,60.6467,36752.0
2017-02-22 14:30:00,68.78,68.86,68.73,68.79,27429.0,60.6643,60.7349,60.6202,60.6731,27429.0
2017-02-22 15:00:00,68.78,68.81,68.73,68.8,40560.0,60.6643,60.6908,60.6202,60.682,40560.0
2017-02-22 15:30:00,68.8,68.85,68.76,68.83,99652.0,60.682,60.7261,60.6467,60.7084,99652.0
2017-02-23 09:30:00,69.14,69.19,68.42,68.6,64324.0,60.9818,61.0259,60.3468,60.5056,64324.0
2017-02-23 10:00:00,68.61,68.64,67.7,67.7,20489.0,60.5144,60.5408,59.7118,59.7118,20489.0
2017-02-23 10:30:00,67.67,67.68,66.61,66.65,70401.0,59.6853,59.6941,58.7504,58.7856,70401.0
2017-02-23 11:00:00,66.67,66.74,65.64,65.89,197324.0,58.8033,58.865,57.8948,58.1153,197324.0
2017-02-23 11:30:00,65.84,65.92,65.31,65.43,62071.0,58.0712,58.1418,57.6038,57.7096,62071.0
2017-02-23 12:00:00,65.39,66.01,65.31,65.95,53894.0,57.6743,58.2212,57.6038,58.1682,53894.0
2017-02-23 12:30:00,65.93,66.15,65.72,65.73,29911.0,58.1506,58.3446,57.9654,57.9742,29911.0
2017-02-23 13:00:00,65.72,65.74,65.49,65.55,27893.0,57.9654,57.983,57.7625,57.8154,27893.0
2017-02-23 13:30:00,65.52,65.57,65.41,65.5,30367.0,57.789,57.8331,57.692,57.7713,30367.0
2017-02-23 14:00:00,65.51,65.57,65.41,65.55,28559.0,57.7802,57.8331,57.692,57.8154,28559.0
2017-02-23 14:30:00,65.53,65.6,65.46,65.55,32300.0,57.7978,57.8595,57.7361,57.8154,32300.0
2017-02-23 15:00:00,65.56,65.69,65.51,65.54,44488.0,57.8243,57.9389,57.7802,57.8066,44488.0
2017-02-23 15:30:00,65.54,65.58,65.27,65.39,113040.0,57.8066,57.8419,57.5685,57.6743,113040.0
2017-02-24 09:30:00,65.09,65.6,64.66,65.28,38369.0,57.4097,57.8595,57.0305,57.5773,38369.0
2017-02-24 10:00:00,65.32,65.35,65.0,65.26,26141.0,57.6126,57.639,57.3303,57.5597,26141.0
2017-02-24 10:30:00,65.26,65.76,65.23,65.75,40081.0,57.5597,58.0007,57.5332,57.9918,40081.0
2017-02-24 11:00:00,65.71,65.86,65.62,65.66,41328.0,57.9566,58.0889,57.8772,57.9125,41328.0
2017-02-24 11:30:00,65.67,65.73,65.54,65.6,34227.0,57.9213,57.9742,57.8066,57.8595,34227.0
2017-02-24 12:00:00,65.58,65.85,65.57,65.75,31297.0,57.8419,58.08,57.8331,57.9918,31297.0
2017-02-24 12:30:00,65.77,65.81,65.43,65.43,31190.0,58.0095,58.0448,57.7096,57.7096,31190.0
2017-02-24 13:00:00,65.47,65.61,65.42,65.6,18319.0,57.7449,57.8684,57.7008,57.8595,18319.0
2017-02-24 13:30:00,65.61,65.95,65.61,65.93,21442.0,57.8684,58.1682,57.8684,58.1506,21442.0
2017-02-24 14:00:00,65.94,66.08,65.84,66.06,36587.0,58.1594,58.2829,58.0712,58.2653,36587.0
2017-02-24 14:30:00,66.05,66.05,65.88,66.01,43495.0,58.2564,58.2564,58.1065,58.2212,43495.0
2017-02-24 15:00:00,66.0,66.03,65.85,66.0,51352.0,58.2123,58.2388,58.08,58.2123,51352.0
2017-02-24 15:30:00,66.01,66.18,65.97,66.18,93568.0,58.2212,58.3711,58.1859,58.3711,93568.0
2017-02-27 09:30:00,65.96,67.09,65.96,67.09,33246.0,58.1771,59.1737,58.1771,59.1737,33246.0
2017-02-27 10:00:00,67.04,67.69,66.98,67.67,62083.0,59.1296,59.7029,59.0767,59.6853,62083.0
2017-02-27 10:30:00,67.67,67.7,67.46,67.47,41033.0,59.6853,59.7118,59.5001,59.5089,41033.0
2017-02-27 11:00:00,67.46,67.53,67.2,67.41,48244.0,59.5001,59.5618,59.2708,59.456,48244.0
2017-02-27 11:30:00,67.42,67.5,67.17,67.39,39496.0,59.4648,59.5354,59.2443,59.4383,39496.0
2017-02-27 12:00:00,67.41,67.55,67.37,67.51,28357.0,59.456,59.5795,59.4207,59.5442,28357.0
2017-02-27 12:30:00,67.51,67.77,67.47,67.6,22369.0,59.5442,59.7735,59.5089,59.6236,22369.0
2017-02-27 13:00:00,67.63,67.75,67.59,67.73,21961.0,59.65,59.7559,59.6147,59.7382,21961.0
2017-02-27 13:30:00,67.7,67.75,67.61,67.69,21213.0,59.7118,59.7559,59.6324,59.7029,21213.0
2017-02-27 14:00:00,67.69,67.98,67.66,67.89,31769.0,59.7029,59.9587,59.6765,59.8793,31769.0
2017-02-27 14:30:00,67.88,68.19,67.78,68.01,69540.0,59.8705,60.1439,59.7823,59.9852,69540.0
2017-02-27 15:00:00,68.03,68.21,67.9,68.17,97724.0,60.0028,60.1616,59.8882,60.1263,97724.0
2017-02-27 15:30:00,68.17,68.18,67.95,68.04,127211.0,60.1263,60.1351,59.9323,60.0116,127211.0
2017-02-28 09:30:00,67.97,68.11,67.41,67.7,33653.0,59.9499,60.0734,59.456,59.7118,33653.0
2017-02-28 10:00:00,67.63,67.96,67.58,67.58,27454.0,59.65,59.9411,59.6059,59.6059,27454.0
2017-02-28 10:30:00,67.59,67.69,67.51,67.69,41381.0,59.6147,59.7029,59.5442,59.7029,41381.0
2017-02-28 11:00:00,67.72,67.75,67.54,67.64,41923.0,59.7294,59.7559,59.5706,59.6588,41923.0
2017-02-28 11:30:00,67.62,67.63,67.53,67.6,39195.0,59.6412,59.65,59.5618,59.6236,39195.0
2017-02-28 12:00:00,67.58,67.63,67.31,67.32,54672.0,59.6059,59.65,59.3678,59.3766,54672.0
2017-02-28 12:30:00,67.3,67.85,67.3,67.84,107581.0,59.359,59.8441,59.359,59.8352,107581.0
2017-02-28 13:00:00,67.84,68.51,67.84,68.18,122762.0,59.8352,60.4262,59.8352,60.1351,122762.0
2017-02-28 13:30:00,68.19,68.47,68.06,68.12,62918.0,60.1439,60.3909,60.0293,60.0822,62918.0
2017-02-28 14:00:00,68.14,68.14,67.63,67.74,44500.0,60.0998,60.0998,59.65,59.747,44500.0
2017-02-28 14:30:00,67.76,67.81,67.65,67.74,50880.0,59.7647,59.8088,59.6677,59.747,50880.0
2017-02-28 15:00:00,67.75,67.77,67.63,67.75,61016.0,59.7559,59.7735,59.65,59.7559,61016.0
2017-02-28 15:30:00,67.77,68.0,67.77,67.89,248141.0,59.7735,59.9764,59.7735,59.8793,248141.0
2017-03-01 09:30:00,69.09,71.19,69.08,71.0,103794.0,60.9377,62.79,60.9289,62.6224,103794.0
2017-03-01 10:00:00,71.08,71.29,70.66,71.06,113332.0,62.6929,62.8782,62.3225,62.6753,113332.0
2017-03-01 10:30:00,71.05,71.09,70.63,70.8,72072.0,62.6665,62.7018,62.296,62.446,72072.0
2017-03-01 11:00:00,70.8,70.81,70.6,70.65,64938.0,62.446,62.4548,62.2696,62.3137,64938.0
2017-03-01 11:30:00,70.65,70.7,70.38,70.45,53142.0,62.3137,62.3578,62.0755,62.1373,53142.0
2017-03-01 12:00:00,70.49,70.84,70.48,70.8,47177.0,62.1725,62.4813,62.1637,62.446,47177.0
2017-03-01 12:30:00,70.82,71.01,70.68,71.01,38642.0,62.4636,62.6312,62.3401,62.6312,38642.0
2017-03-01 13:00:00,71.03,71.37,71.01,71.34,99282.0,62.6488,62.9487,62.6312,62.9223,99282.0
2017-03-01 13:30:00,71.38,71.66,71.3,71.55,64609.0,62.9575,63.2045,62.887,63.1075,64609.0
2017-03-01 14:00:00,71.55,71.59,71.42,71.49,91781.0,63.1075,63.1428,62.9928,63.0546,91781.0
2017-03-01 14:30:00,71.5,71.86,71.5,71.81,120951.0,63.0634,63.3809,63.0634,63.3368,120951.0
2017-03-01 15:00:00,71.81,71.83,71.59,71.66,92335.0,63.3368,63.3544,63.1428,63.2045,92335.0
2017-03-01 15:30:00,71.68,71.77,71.49,71.57,247290.0,63.2221,63.3015,63.0546,63.1251,247290.0
2017-03-02 09:30:00,71.44,72.33,71.28,72.33,122755.0,63.0105,63.7954,62.8693,63.7954,122755.0
2017-03-02 10:00:00,72.26,72.26,71.49,71.75,94313.0,63.7337,63.7337,63.0546,63.2839,94313.0
2017-03-02 10:30:00,71.7,71.71,71.29,71.31,40169.0,63.2398,63.2486,62.8782,62.8958,40169.0
2017-03-02 11:00:00,71.29,71.49,71.19,71.37,120976.0,62.8782,63.0546,62.79,62.9487,120976.0
2017-03-02 11:30:00,71.36,71.53,71.21,71.49,68134.0,62.9399,63.0898,62.8076,63.0546,68134.0
2017-03-02 12:00:00,71.5,71.56,70.44,70.5,163088.0,63.0634,63.1163,62.1284,62.1814,163088.0
2017-03-02 12:30:00,70.52,70.64,70.13,70.32,41127.0,62.199,62.3048,61.855,62.0226,41127.0
2017-03-02 13:00:00,70.34,70.8,70.17,70.72,61308.0,62.0402,62.446,61.8903,62.3754,61308.0
2017-03-02 13:30:00,70.73,70.77,70.6,70.76,35083.0,62.3842,62.4195,62.2696,62.4107,35083.0
2017-03-02 14:00:00,70.74,70.74,70.36,70.63,46995.0,62.3931,62.3931,62.0579,62.296,46995.0
2017-03-02 14:30:00,70.6,70.9,70.6,70.83,57336.0,62.2696,62.5342,62.2696,62.4724,57336.0
2017-03-02 15:00:00,70.83,70.83,70.45,70.7,73237.0,62.4724,62.4724,62.1373,62.3578,73237.0
2017-03-02 15:30:00,70.69,70.69,70.28,70.37,144484.0,62.3489,62.3489,61.9873,62.0667,144484.0
2017-03-03 09:30:00,70.39,70.81,69.77,69.79,33864.0,62.0843,62.4548,61.5375,61.5551,33864.0
2017-03-03 10:00:00,69.75,70.22,69.68,69.91,44587.0,61.5199,61.9344,61.4581,61.661,44587.0
2017-03-03 10:30:00,69.88,70.25,69.73,70.01,36145.0,61.6345,61.9609,61.5022,61.7492,36145.0
2017-03-03 11:00:00,69.96,70.33,69.92,70.26,30776.0,61.7051,62.0314,61.6698,61.9697,30776.0
2017-03-03 11:30:00,70.21,70.57,70.06,70.53,54687.0,61.9256,62.2431,61.7933,62.2078,54687.0
2017-03-03 12:00:00,70.5,70.58,70.44,70.52,34143.0,62.1814,62.2519,62.1284,62.199,34143.0
2017-03-03 12:30:00,70.51,70.76,70.46,70.51,38957.0,62.1902,62.4107,62.1461,62.1902,38957.0
2017-03-03 13:00:00,70.5,70.53,70.23,70.33,17867.0,62.1814,62.2078,61.9432,62.0314,17867.0
2017-03-03 13:30:00,70.35,70.59,70.32,70.48,26486.0,62.0491,62.2607,62.0226,62.1637,26486.0
2017-03-03 14:00:00,70.48,70.81,70.46,70.76,45610.0,62.1637,62.4548,62.1461,62.4107,45610.0
2017-03-03 14:30:00,70.77,70.91,70.71,70.73,62395.0,62.4195,62.543,62.3666,62.3842,62395.0
2017-03-03 15:00:00,70.73,70.97,70.62,70.94,48252.0,62.3842,62.5959,62.2872,62.5695,48252.0
2017-03-03 15:30:00,70.93,71.0,70.82,70.91,115769.0,62.5606,62.6224,62.4636,62.543,115769.0
2017-03-06 09:30:00,70.15,70.38,69.45,70.33,32671.0,61.8727,62.0755,61.2553,62.0314,32671.0
2017-03-06 10:00:00,70.29,70.46,70.03,70.29,35850.0,61.9961,62.1461,61.7668,61.9961,35850.0
2017-03-06 10:30:00,70.27,70.31,69.97,69.99,34470.0,61.9785,62.0138,61.7139,61.7315,34470.0
2017-03-06 11:00:00,70.02,70.72,69.92,70.55,57419.0,61.758,62.3754,61.6698,62.2255,57419.0
2017-03-06 11:30:00,70.55,70.57,70.12,70.19,27948.0,62.2255,62.2431,61.8462,61.9079,27948.0
2017-03-06 12:00:00,70.21,70.34,70.17,70.27,29450.0,61.9256,62.0402,61.8903,61.9785,29450.0
2017-03-06 12:30:00,70.28,70.3,69.92,70.03,40568.0,61.9873,62.005,61.6698,61.7668,40568.0
2017-03-06 13:00:00,70.04,70.36,69.96,70.35,31236.0,61.7756,62.0579,61.7051,62.0491,31236.0
2017-03-06 13:30:00,70.31,70.4,70.24,70.28,29843.0,62.0138,62.0932,61.952,61.9873,29843.0
2017-03-06 14:00:00,70.29,70.47,70.28,70.43,27022.0,61.9961,62.1549,61.9873,62.1196,27022.0
2017-03-06 14:30:00,70.41,70.54,70.32,70.46,26827.0,62.102,62.2166,62.0226,62.1461,26827.0
2017-03-06 15:00:00,70.48,70.79,70.44,70.7,42968.0,62.1637,62.4372,62.1284,62.3578,42968.0
2017-03-06 15:30:00,70.69,70.83,70.57,70.63,126473.0,62.3489,62.4724,62.2431,62.296,126473.0
2017-03-07 09:30:00,70.32,70.5,69.9,70.15,39862.0,62.0226,62.1814,61.6522,61.8727,39862.0
2017-03-07 10:00:00,70.11,70.5,70.1,70.43,29878.0,61.8374,62.1814,61.8286,62.1196,29878.0
2017-03-07 10:30:00,70.45,70.69,70.17,70.17,70640.0,62.1373,62.3489,61.8903,61.8903,70640.0
2017-03-07 11:00:00,70.17,70.47,70.07,70.07,43305.0,61.8903,62.1549,61.8021,61.8021,43305.0
2017-03-07 11:30:00,70.05,70.25,69.92,70.23,21750.0,61.7845,61.9609,61.6698,61.9432,21750.0
2017-03-07 12:00:00,70.24,70.43,70.05,70.32,31115.0,61.952,62.1196,61.7845,62.0226,31115.0
2017-03-07 12:30:00,70.3,70.31,70.21,70.27,16401.0,62.005,62.0138,61.9256,61.9785,16401.0
2017-03-07 13:00:00,70.29,70.3,70.07,70.14,16084.0,61.9961,62.005,61.8021,61.8638,16084.0
2017-03-07 13:30:00,70.13,70.15,69.73,69.78,36828.0,61.855,61.8727,61.5022,61.5463,36828.0
2017-03-07 14:00:00,69.77,69.95,69.77,69.87,19420.0,61.5375,61.6963,61.5375,61.6257,19420.0
2017-03-07 14:30:00,69.91,69.92,69.59,69.78,87388.0,61.661,61.6698,61.3787,61.5463,87388.0
2017-03-07 15:00:00,69.78,70.12,69.77,69.93,51960.0,61.5463,61.8462,61.5375,61.6786,51960.0
2017-03-07 15:30:00,69.93,69.95,69.49,69.68,182621.0,61.6786,61.6963,61.2905,61.4581,182621.0
2017-03-08 09:30:00,69.61,70.26,69.47,70.23,29677.0,61.3964,61.9697,61.2729,61.9432,29677.0
2017-03-08 10:00:00,70.35,70.35,69.71,70.0,49641.0,62.0491,62.0491,61.4846,61.7404,49641.0
2017-03-08 10:30:00,70.0,70.46,70.0,70.46,29390.0,61.7404,62.1461,61.7404,62.1461,29390.0
2017-03-08 11:00:00,70.48,70.48,70.11,70.18,23350.0,62.1637,62.1637,61.8374,61.8991,23350.0
2017-03-08 11:30:00,70.19,70.36,70.0,70.3,50159.0,61.9079,62.0579,61.7404,62.005,50159.0
2017-03-08 12:00:00,70.32,70.34,70.09,70.2,27075.0,62.0226,62.0402,61.8197,61.9168,27075.0
2017-03-08 12:30:00,70.21,70.33,70.17,70.27,43149.0,61.9256,62.0314,61.8903,61.9785,43149.0
2017-03-08 13:00:00,70.26,70.48,70.17,70.42,27326.0,61.9697,62.1637,61.8903,62.1108,27326.0
2017-03-08 13:30:00,70.44,70.49,70.23,70.4,32206.0,62.1284,62.1725,61.9432,62.0932,32206.0
2017-03-08 14:00:00,70.38,70.38,69.93,70.0,36669.0,62.0755,62.0755,61.6786,61.7404,36669.0
2017-03-08 14:30:00,69.99,70.11,69.88,69.88,43994.0,61.7315,61.8374,61.6345,61.6345,43994.0
2017-03-08 15:00:00,69.88,70.08,69.66,69.66,79088.0,61.6345,61.8109,61.4405,61.4405,79088.0
2017-03-08 15:30:00,69.66,69.68,69.34,69.47,169838.0,61.4405,61.4581,61.1582,61.2729,169838.0
2017-03-09 09:30:00,69.32,69.67,69.26,69.27,28765.0,61.1406,61.4493,61.0877,61.0965,28765.0
2017-03-09 10:00:00,69.26,69.42,69.04,69.14,28985.0,61.0877,61.2288,60.8936,60.9818,28985.0
2017-03-09 10:30:00,69.13,69.13,68.36,68.72,52185.0,60.973,60.973,60.2939,60.6114,52185.0
2017-03-09 11:00:00,68.74,68.86,68.45,68.74,23921.0,60.629,60.7349,60.3733,60.629,23921.0
2017-03-09 11:30:00,68.75,68.93,68.61,68.62,28654.0,60.6379,60.7966,60.5144,60.5232,28654.0
2017-03-09 12:00:00,68.58,68.6,68.36,68.37,15058.0,60.4879,60.5056,60.2939,60.3027,15058.0
2017-03-09 12:30:00,68.33,68.45,68.3,68.37,16293.0,60.2674,60.3733,60.241,60.3027,16293.0
2017-03-09 13:00:00,68.37,68.53,68.27,68.27,18380.0,60.3027,60.4438,60.2145,60.2145,18380.0
2017-03-09 13:30:00,68.24,68.27,67.78,67.81,50754.0,60.188,60.2145,59.7823,59.8088,50754.0
2017-03-09 14:00:00,67.84,67.92,67.7,67.9,76483.0,59.8352,59.9058,59.7118,59.8882,76483.0
2017-03-09 14:30:00,67.88,67.92,67.5,67.75,57822.0,59.8705,59.9058,59.5354,59.7559,57822.0
2017-03-09 15:00:00,67.76,68.17,67.74,68.09,56820.0,59.7647,60.1263,59.747,60.0557,56820.0
2017-03-09 15:30:00,68.1,68.33,68.09,68.25,164463.0,60.0646,60.2674,60.0557,60.1969,164463.0
2017-03-10 09:30:00,69.1,69.13,68.53,68.88,76685.0,60.9466,60.973,60.4438,60.7525,76685.0
2017-03-10 10:00:00,68.86,68.92,68.01,68.07,58122.0,60.7349,60.7878,59.9852,60.0381,58122.0
2017-03-10 10:30:00,68.04,68.06,67.18,67.27,76667.0,60.0116,60.0293,59.2531,59.3325,76667.0
2017-03-10 11:00:00,67.31,67.74,67.06,67.5,83233.0,59.3678,59.747,59.1473,59.5354,83233.0
2017-03-10 11:30:00,67.48,67.93,67.46,67.79,37565.0,59.5177,59.9146,59.5001,59.7911,37565.0
2017-03-10 12:00:00,67.82,67.84,67.61,67.71,14794.0,59.8176,59.8352,59.6324,59.7206,14794.0
2017-03-10 12:30:00,67.71,67.77,67.47,67.62,19840.0,59.7206,59.7735,59.5089,59.6412,19840.0
2017-03-10 13:00:00,67.64,67.84,67.4,67.8,14182.0,59.6588,59.8352,59.4472,59.8,14182.0
2017-03-10 13:30:00,67.78,68.11,67.73,68.07,30364.0,59.7823,60.0734,59.7382,60.0381,30364.0
2017-03-10 14:00:00,68.03,68.13,67.96,68.12,30846.0,60.0028,60.091,59.9411,60.0822,30846.0
2017-03-10 14:30:00,68.09,68.2,68.0,68.02,28858.0,60.0557,60.1528,59.9764,59.994,28858.0
2017-03-10 15:00:00,68.0,68.22,68.0,68.22,35037.0,59.9764,60.1704,59.9764,60.1704,35037.0
2017-03-10 15:30:00,68.23,68.24,67.95,68.1,109689.0,60.1792,60.188,59.9323,60.0646,109689.0
2017-03-13 09:30:00,68.01,68.49,67.97,68.11,21478.0,59.9852,60.4085,59.9499,60.0734,21478.0
2017-03-13 10:00:00,68.07,68.41,68.03,68.32,35244.0,60.0381,60.338,60.0028,60.2586,35244.0
2017-03-13 10:30:00,68.33,68.44,67.93,68.11,26750.0,60.2674,60.3644,59.9146,60.0734,26750.0
2017-03-13 11:00:00,68.05,68.13,67.84,67.95,26421.0,60.0205,60.091,59.8352,59.9323,26421.0
2017-03-13 11:30:00,67.95,68.27,67.95,68.26,16802.0,59.9323,60.2145,59.9323,60.2057,16802.0
2017-03-13 12:00:00,68.32,68.43,68.24,68.27,25008.0,60.2586,60.3556,60.188,60.2145,25008.0
2017-03-13 12:30:00,68.29,68.53,68.2,68.43,22693.0,60.2321,60.4438,60.1528,60.3556,22693.0
2017-03-13 13:00:00,68.45,68.53,68.26,68.36,35046.0,60.3733,60.4438,60.2057,60.2939,35046.0
2017-03-13 13:30:00,68.38,68.41,68.29,68.29,21089.0,60.3115,60.338,60.2321,60.2321,21089.0
2017-03-13 14:00:00,68.31,68.32,68.15,68.29,18875.0,60.2498,60.2586,60.1087,60.2321,18875.0
2017-03-13 14:30:00,68.27,68.35,68.16,68.29,81368.0,60.2145,60.2851,60.1175,60.2321,81368.0
2017-03-13 15:00:00,68.29,68.39,68.2,68.39,17822.0,60.2321,60.3203,60.1528,60.3203,17822.0
2017-03-13 15:30:00,68.34,68.55,68.32,68.51,68460.0,60.2762,60.4615,60.2586,60.4262,68460.0
2017-03-14 09:30:00,67.78,67.82,66.77,67.07,57104.0,59.7823,59.8176,58.8915,59.1561,57104.0
2017-03-14 10:00:00,67.07,67.16,66.58,67.0,79287.0,59.1561,59.2355,58.7239,59.0944,79287.0
2017-03-14 10:30:00,66.96,67.35,66.8,67.35,36369.0,59.0591,59.4031,58.9179,59.4031,36369.0
2017-03-14 11:00:00,67.39,68.16,67.33,68.07,60359.0,59.4383,60.1175,59.3854,60.0381,60359.0
2017-03-14 11:30:00,68.02,68.15,67.95,68.06,31626.0,59.994,60.1087,59.9323,60.0293,31626.0
2017-03-14 12:00:00,68.05,68.1,67.8,67.88,26859.0,60.0205,60.0646,59.8,59.8705,26859.0
2017-03-14 12:30:00,67.86,68.04,67.81,67.9,24999.0,59.8529,60.0116,59.8088,59.8882,24999.0
2017-03-14 13:00:00,67.9,68.22,67.8,68.2,24495.0,59.8882,60.1704,59.8,60.1528,24495.0
2017-03-14 13:30:00,68.19,68.28,68.07,68.23,33795.0,60.1439,60.2233,60.0381,60.1792,33795.0
2017-03-14 14:00:00,68.23,68.39,68.17,68.25,45765.0,60.1792,60.3203,60.1263,60.1969,45765.0
2017-03-14 14:30:00,68.25,68.38,68.22,68.28,26437.0,60.1969,60.3115,60.1704,60.2233,26437.0
2017-03-14 15:00:00,68.28,68.43,68.27,68.4,27961.0,60.2233,60.3556,60.2145,60.3292,27961.0
2017-03-14 15:30:00,68.4,68.68,68.39,68.62,133688.0,60.3292,60.5761,60.3203,60.5232,133688.0
2017-03-15 09:30:00,69.14,69.48,68.79,68.99,26009.0,60.9818,61.2817,60.6731,60.8495,26009.0
2017-03-15 10:00:00,69.13,69.29,68.89,69.29,21373.0,60.973,61.1141,60.7613,61.1141,21373.0
2017-03-15 10:30:00,69.36,69.37,69.12,69.36,19238.0,61.1759,61.1847,60.9642,61.1759,19238.0
2017-03-15 11:00:00,69.37,69.53,69.26,69.32,18674.0,61.1847,61.3258,61.0877,61.1406,18674.0
2017-03-15 11:30:00,69.33,69.46,69.31,69.42,11887.0,61.1494,61.2641,61.1318,61.2288,11887.0
2017-03-15 12:00:00,69.45,69.63,69.44,69.5,8623.0,61.2553,61.414,61.2464,61.2994,8623.0
2017-03-15 12:30:00,69.49,69.7,69.46,69.5,11617.0,61.2905,61.4758,61.2641,61.2994,11617.0
2017-03-15 13:00:00,69.53,69.53,69.27,69.35,11564.0,61.3258,61.3258,61.0965,61.1671,11564.0
2017-03-15 13:30:00,69.36,69.51,69.3,69.35,7275.0,61.1759,61.3082,61.123,61.1671,7275.0
2017-03-15 14:00:00,69.4,69.98,69.39,69.87,26338.0,61.2112,61.7227,61.2023,61.6257,26338.0
2017-03-15 14:30:00,69.92,70.14,69.75,70.09,16731.0,61.6698,61.8638,61.5199,61.8197,16731.0
2017-03-15 15:00:00,70.11,70.32,70.02,70.29,27674.0,61.8374,62.0226,61.758,61.9961,27674.0
2017-03-15 15:30:00,70.29,70.48,70.05,70.17,68325.0,61.9961,62.1637,61.7845,61.8903,68325.0
2017-03-16 09:30:00,70.62,71.14,69.95,70.26,38010.0,62.2872,62.7459,61.6963,61.9697,38010.0
2017-03-16 10:00:00,70.23,70.37,69.93,70.33,45287.0,61.9432,62.0667,61.6786,62.0314,45287.0
2017-03-16 10:30:00,70.29,70.54,70.1,70.2,29273.0,61.9961,62.2166,61.8286,61.9168,29273.0
2017-03-16 11:00:00,70.1,70.14,69.82,70.05,24882.0,61.8286,61.8638,61.5816,61.7845,24882.0
2017-03-16 11:30:00,70.04,70.44,69.93,70.44,20447.0,61.7756,62.1284,61.6786,62.1284,20447.0
2017-03-16 12:00:00,70.43,70.46,70.22,70.33,22708.0,62.1196,62.1461,61.9344,62.0314,22708.0
2017-03-16 12:30:00,70.28,70.42,70.26,70.38,20149.0,61.9873,62.1108,61.9697,62.0755,20149.0
2017-03-16 13:00:00,70.38,70.39,70.15,70.23,20724.0,62.0755,62.0843,61.8727,61.9432,20724.0
2017-03-16 13:30:00,70.2,70.33,70.06,70.15,15256.0,61.9168,62.0314,61.7933,61.8727,15256.0
2017-03-16 14:00:00,70.19,70.3,70.08,70.08,14069.0,61.9079,62.005,61.8109,61.8109,14069.0
2017-03-16 14:30:00,70.11,70.2,69.89,69.9,18667.0,61.8374,61.9168,61.6433,61.6522,18667.0
2017-03-16 15:00:00,69.89,69.96,69.83,69.93,27335.0,61.6433,61.7051,61.5904,61.6786,27335.0
2017-03-16 15:30:00,69.91,70.06,69.87,70.03,75163.0,61.661,61.7933,61.6257,61.7668,75163.0
2017-03-17 09:30:00,70.05,70.58,70.05,70.32,95525.0,61.7845,62.2519,61.7845,62.0226,95525.0
2017-03-17 10:00:00,70.38,70.6,70.33,70.6,18094.0,62.0755,62.2696,62.0314,62.2696,18094.0
2017-03-17 10:30:00,70.66,70.67,70.36,70.43,14103.0,62.3225,62.3313,62.0579,62.1196,14103.0
2017-03-17 11:00:00,70.44,70.61,70.26,70.47,11566.0,62.1284,62.2784,61.9697,62.1549,11566.0
2017-03-17 11:30:00,70.53,70.56,70.39,70.45,7855.0,62.2078,62.2343,62.0843,62.1373,7855.0
2017-03-17 12:00:00,70.45,70.5,70.18,70.26,17031.0,62.1373,62.1814,61.8991,61.9697,17031.0
2017-03-17 12:30:00,70.26,70.5,70.26,70.32,8300.0,61.9697,62.1814,61.9697,62.0226,8300.0
2017-03-17 13:00:00,70.38,70.51,70.38,70.43,9582.0,62.0755,62.1902,62.0755,62.1196,9582.0
2017-03-17 13:30:00,70.42,70.5,70.3,70.5,23315.0,62.1108,62.1814,62.005,62.1814,23315.0
2017-03-17 14:00:00,70.5,70.5,70.43,70.43,21099.0,62.1814,62.1814,62.1196,62.1196,21099.0
2017-03-17 14:30:00,70.42,70.5,70.38,70.41,18287.0,62.1108,62.1814,62.0755,62.102,18287.0
2017-03-17 15:00:00,70.4,70.5,70.24,70.27,24644.0,62.0932,62.1814,61.952,61.9785,24644.0
2017-03-17 15:30:00,70.26,70.49,70.21,70.26,77374.0,61.9697,62.1725,61.9256,61.9697,77374.0
2017-03-20 09:30:00,70.1,70.3,69.41,69.44,10595.0,61.8286,62.005,61.22,61.2464,10595.0
2017-03-20 10:00:00,69.44,70.28,69.44,70.14,11851.0,61.2464,61.9873,61.2464,61.8638,11851.0
2017-03-20 10:30:00,70.06,70.22,69.67,70.1,10002.0,61.7933,61.9344,61.4493,61.8286,10002.0
2017-03-20 11:00:00,70.09,70.2,70.02,70.18,9946.0,61.8197,61.9168,61.758,61.8991,9946.0
2017-03-20 11:30:00,70.14,70.24,70.03,70.2,47480.0,61.8638,61.952,61.7668,61.9168,47480.0
2017-03-20 12:00:00,70.19,70.24,70.03,70.24,15454.0,61.9079,61.952,61.7668,61.952,15454.0
2017-03-20 12:30:00,70.23,70.38,70.23,70.35,6565.0,61.9432,62.0755,61.9432,62.0491,6565.0
2017-03-20 13:00:00,70.29,70.37,70.23,70.27,4149.0,61.9961,62.0667,61.9432,61.9785,4149.0
2017-03-20 13:30:00,70.28,70.32,69.94,70.27,39283.0,61.9873,62.0226,61.6874,61.9785,39283.0
2017-03-20 14:00:00,70.28,70.53,70.2,70.53,25912.0,61.9873,62.2078,61.9168,62.2078,25912.0
2017-03-20 14:30:00,70.51,70.62,70.33,70.39,47278.0,62.1902,62.2872,62.0314,62.0843,47278.0
2017-03-20 15:00:00,70.39,70.75,70.38,70.57,32971.0,62.0843,62.4019,62.0755,62.2431,32971.0
2017-03-20 15:30:00,70.57,70.67,70.38,70.5,69964.0,62.2431,62.3313,62.0755,62.1814,69964.0
2017-03-21 09:30:00,70.89,71.38,70.14,70.14,19601.0,62.5254,62.9575,61.8638,61.8638,19601.0
2017-03-21 10:00:00,70.13,70.14,69.31,69.31,29966.0,61.855,61.8638,61.1318,61.1318,29966.0
2017-03-21 10:30:00,69.26,69.51,69.22,69.24,38962.0,61.0877,61.3082,61.0524,61.07,38962.0
2017-03-21 11:00:00,69.22,69.24,68.48,68.97,53208.0,61.0524,61.07,60.3997,60.8319,53208.0
2017-03-21 11:30:00,68.93,69.15,68.65,69.14,34972.0,60.7966,60.9907,60.5497,60.9818,34972.0
2017-03-21 12:00:00,69.13,69.27,68.72,68.87,25416.0,60.973,61.0965,60.6114,60.7437,25416.0
2017-03-21 12:30:00,68.84,68.94,68.68,68.86,18950.0,60.7172,60.8054,60.5761,60.7349,18950.0
2017-03-21 13:00:00,68.85,68.95,68.74,68.9,20056.0,60.7261,60.8143,60.629,60.7702,20056.0
2017-03-21 13:30:00,68.97,69.06,68.72,68.72,20483.0,60.8319,60.9113,60.6114,60.6114,20483.0
2017-03-21 14:00:00,68.73,68.85,68.61,68.69,13740.0,60.6202,60.7261,60.5144,60.5849,13740.0
2017-03-21 14:30:00,68.71,68.93,68.55,68.66,22006.0,60.6026,60.7966,60.4615,60.5585,22006.0
2017-03-21 15:00:00,68.67,68.76,68.58,68.59,23907.0,60.5673,60.6467,60.4879,60.4967,23907.0
2017-03-21 15:30:00,68.59,68.6,68.0,68.11,126322.0,60.4967,60.5056,59.9764,60.0734,126322.0
2017-03-22 09:30:00,68.09,68.7,67.44,68.01,77793.0,60.0557,60.5938,59.4824,59.9852,77793.0
2017-03-22 10:00:00,68.11,68.34,67.81,67.85,21849.0,60.0734,60.2762,59.8088,59.8441,21849.0
2017-03-22 10:30:00,67.81,68.22,67.8,67.83,21040.0,59.8088,60.1704,59.8,59.8264,21040.0
2017-03-22 11:00:00,67.86,68.25,67.73,68.01,54430.0,59.8529,60.1969,59.7382,59.9852,54430.0
2017-03-22 11:30:00,68.03,68.08,67.84,67.94,12580.0,60.0028,60.0469,59.8352,59.9234,12580.0
2017-03-22 12:00:00,67.96,67.97,67.57,67.62,14833.0,59.9411,59.9499,59.5971,59.6412,14833.0
2017-03-22 12:30:00,67.63,67.8,67.63,67.67,21954.0,59.65,59.8,59.65,59.6853,21954.0
2017-03-22 13:00:00,67.65,68.03,67.57,67.9,13611.0,59.6677,60.0028,59.5971,59.8882,13611.0
2017-03-22 13:30:00,67.89,68.05,67.79,67.8,12803.0,59.8793,60.0205,59.7911,59.8,12803.0
2017-03-22 14:00:00,67.83,68.04,67.82,67.91,23765.0,59.8264,60.0116,59.8176,59.897,23765.0
2017-03-22 14:30:00,67.98,68.16,67.94,68.09,18055.0,59.9587,60.1175,59.9234,60.0557,18055.0
2017-03-22 15:00:00,68.13,68.61,68.1,68.48,56842.0,60.091,60.5144,60.0646,60.3997,56842.0
2017-03-22 15:30:00,68.48,68.65,68.37,68.54,120625.0,60.3997,60.5497,60.3027,60.4526,120625.0
2017-03-23 09:30:00,68.44,68.94,68.38,68.72,17806.0,60.3644,60.8054,60.3115,60.6114,17806.0
2017-03-23 10:00:00,68.61,68.82,68.42,68.74,21137.0,60.5144,60.6996,60.3468,60.629,21137.0
2017-03-23 10:30:00,68.77,69.17,68.72,68.97,16139.0,60.6555,61.0083,60.6114,60.8319,16139.0
2017-03-23 11:00:00,68.99,69.1,68.78,69.02,21281.0,60.8495,60.9466,60.6643,60.876,21281.0
2017-03-23 11:30:00,68.93,68.98,68.65,68.73,14139.0,60.7966,60.8407,60.5497,60.6202,14139.0
2017-03-23 12:00:00,68.69,68.93,68.65,68.89,15110.0,60.5849,60.7966,60.5497,60.7613,15110.0
2017-03-23 12:30:00,68.82,68.98,68.77,68.9,9010.0,60.6996,60.8407,60.6555,60.7702,9010.0
2017-03-23 13:00:00,68.91,68.93,68.47,68.61,11456.0,60.779,60.7966,60.3909,60.5144,11456.0
2017-03-23 13:30:00,68.45,68.67,68.44,68.58,8905.0,60.3733,60.5673,60.3644,60.4879,8905.0
2017-03-23 14:00:00,68.54,68.66,68.51,68.51,15204.0,60.4526,60.5585,60.4262,60.4262,15204.0
2017-03-23 14:30:00,68.54,68.73,68.49,68.63,12494.0,60.4526,60.6202,60.4085,60.532,12494.0
2017-03-23 15:00:00,68.57,68.6,68.26,68.29,12253.0,60.4791,60.5056,60.2057,60.2321,12253.0
2017-03-23 15:30:00,68.34,68.44,68.16,68.29,75370.0,60.2762,60.3644,60.1175,60.2321,75370.0
2017-03-24 09:30:00,68.4,68.91,68.4,68.74,7831.0,60.3292,60.779,60.3292,60.629,7831.0
2017-03-24 10:00:00,68.8,68.84,68.44,68.63,15900.0,60.682,60.7172,60.3644,60.532,15900.0
2017-03-24 10:30:00,68.61,68.75,68.43,68.56,15012.0,60.5144,60.6379,60.3556,60.4703,15012.0
2017-03-24 11:00:00,68.61,68.62,68.25,68.25,15419.0,60.5144,60.5232,60.1969,60.1969,15419.0
2017-03-24 11:30:00,68.25,68.6,68.25,68.42,15208.0,60.1969,60.5056,60.1969,60.3468,15208.0
2017-03-24 12:00:00,68.39,68.51,67.97,68.17,35747.0,60.3203,60.4262,59.9499,60.1263,35747.0
2017-03-24 12:30:00,68.22,68.37,68.04,68.29,17303.0,60.1704,60.3027,60.0116,60.2321,17303.0
2017-03-24 13:00:00,68.35,68.41,68.14,68.4,12196.0,60.2851,60.338,60.0998,60.3292,12196.0
2017-03-24 13:30:00,68.4,68.46,67.98,68.06,16076.0,60.3292,60.3821,59.9587,60.0293,16076.0
2017-03-24 14:00:00,68.07,68.25,68.06,68.09,12069.0,60.0381,60.1969,60.0293,60.0557,12069.0
2017-03-24 14:30:00,68.11,68.13,67.83,67.92,16552.0,60.0734,60.091,59.8264,59.9058,16552.0
2017-03-24 15:00:00,67.92,67.92,67.55,67.69,26918.0,59.9058,59.9058,59.5795,59.7029,26918.0
2017-03-24 15:30:00,67.68,68.11,67.56,67.85,102158.0,59.6941,60.0734,59.5883,59.8441,102158.0
2017-03-27 09:30:00,66.21,66.73,65.45,65.75,58689.0,58.3976,58.8562,57.7272,57.9918,58689.0
2017-03-27 10:00:00,65.68,65.68,64.98,65.23,83528.0,57.9301,57.9301,57.3127,57.5332,83528.0
2017-03-27 10:30:00,65.26,65.64,65.12,65.41,99479.0,57.5597,57.8948,57.4362,57.692,99479.0
2017-03-27 11:00:00,65.44,66.06,65.42,65.89,66823.0,57.7184,58.2653,57.7008,58.1153,66823.0
2017-03-27 11:30:00,65.9,66.18,65.52,66.1,50936.0,58.1241,58.3711,57.789,58.3005,50936.0
2017-03-27 12:00:00,66.14,66.49,66.05,66.37,22668.0,58.3358,58.6445,58.2564,58.5387,22668.0
2017-03-27 12:30:00,66.37,66.37,66.18,66.3,25138.0,58.5387,58.5387,58.3711,58.4769,25138.0
2017-03-27 13:00:00,66.29,66.66,66.29,66.5,40812.0,58.4681,58.7945,58.4681,58.6533,40812.0
2017-03-27 13:30:00,66.5,66.63,66.41,66.55,32490.0,58.6533,58.768,58.574,58.6974,32490.0
2017-03-27 14:00:00,66.5,66.81,66.49,66.73,34255.0,58.6533,58.9268,58.6445,58.8562,34255.0
2017-03-27 14:30:00,66.73,66.89,66.58,66.89,37932.0,58.8562,58.9973,58.7239,58.9973,37932.0
2017-03-27 15:00:00,66.94,67.22,66.86,67.03,46714.0,59.0414,59.2884,58.9709,59.1208,46714.0
2017-03-27 15:30:00,67.02,67.4,66.97,67.03,98566.0,59.112,59.4472,59.0679,59.1208,98566.0
2017-03-28 09:30:00,66.82,67.47,66.58,66.81,26008.0,58.9356,59.5089,58.7239,58.9268,26008.0
2017-03-28 10:00:00,66.9,67.24,66.72,66.89,50420.0,59.0062,59.306,58.8474,58.9973,50420.0
2017-03-28 10:30:00,66.94,67.27,66.81,67.27,25071.0,59.0414,59.3325,58.9268,59.3325,25071.0
2017-03-28 11:00:00,67.32,67.5,67.13,67.13,85740.0,59.3766,59.5354,59.209,59.209,85740.0
2017-03-28 11:30:00,67.12,67.37,66.94,67.24,66951.0,59.2002,59.4207,59.0414,59.306,66951.0
2017-03-28 12:00:00,67.28,67.4,67.19,67.38,20681.0,59.3413,59.4472,59.2619,59.4295,20681.0
2017-03-28 12:30:00,67.37,67.4,67.2,67.34,17940.0,59.4207,59.4472,59.2708,59.3942,17940.0
2017-03-28 13:00:00,67.38,67.75,67.38,67.61,22617.0,59.4295,59.7559,59.4295,59.6324,22617.0
2017-03-28 13:30:00,67.59,67.65,67.4,67.65,21648.0,59.6147,59.6677,59.4472,59.6677,21648.0
2017-03-28 14:00:00,67.63,67.72,67.55,67.64,39575.0,59.65,59.7294,59.5795,59.6588,39575.0
2017-03-28 14:30:00,67.62,67.71,67.49,67.52,31543.0,59.6412,59.7206,59.5265,59.553,31543.0
2017-03-28 15:00:00,67.52,67.77,67.49,67.66,47192.0,59.553,59.7735,59.5265,59.6765,47192.0
2017-03-28 15:30:00,67.65,67.77,67.58,67.6,65298.0,59.6677,59.7735,59.6059,59.6236,65298.0
2017-03-29 09:30:00,67.42,67.55,67.03,67.32,17532.0,59.4648,59.5795,59.1208,59.3766,17532.0
2017-03-29 10:00:00,67.38,67.46,67.16,67.22,19640.0,59.4295,59.5001,59.2355,59.2884,19640.0
2017-03-29 10:30:00,67.26,67.66,67.21,67.66,23449.0,59.3237,59.6765,59.2796,59.6765,23449.0
2017-03-29 11:00:00,67.59,67.65,67.44,67.6,18947.0,59.6147,59.6677,59.4824,59.6236,18947.0
2017-03-29 11:30:00,67.59,67.64,67.42,67.42,16159.0,59.6147,59.6588,59.4648,59.4648,16159.0
2017-03-29 12:00:00,67.43,67.58,67.37,67.37,12600.0,59.4736,59.6059,59.4207,59.4207,12600.0
2017-03-29 12:30:00,67.39,67.41,67.28,67.35,10024.0,59.4383,59.456,59.3413,59.4031,10024.0
2017-03-29 13:00:00,67.37,67.47,67.3,67.42,10744.0,59.4207,59.5089,59.359,59.4648,10744.0
2017-03-29 13:30:00,67.46,67.61,67.42,67.54,14668.0,59.5001,59.6324,59.4648,59.5706,14668.0
2017-03-29 14:00:00,67.52,67.58,67.39,67.58,32516.0,59.553,59.6059,59.4383,59.6059,32516.0
2017-03-29 14:30:00,67.59,67.64,67.45,67.51,16772.0,59.6147,59.6588,59.4913,59.5442,16772.0
2017-03-29 15:00:00,67.5,67.55,67.3,67.49,37432.0,59.5354,59.5795,59.359,59.5265,37432.0
2017-03-29 15:30:00,67.5,67.57,67.35,67.41,83361.0,59.5354,59.5971,59.4031,59.456,83361.0
2017-03-30 09:30:00,67.48,68.21,67.46,67.92,25546.0,59.5177,60.1616,59.5001,59.9058,25546.0
2017-03-30 10:00:00,67.9,68.0,67.55,67.77,30630.0,59.8882,59.9764,59.5795,59.7735,30630.0
2017-03-30 10:30:00,67.85,68.42,67.8,68.34,35161.0,59.8441,60.3468,59.8,60.2762,35161.0
2017-03-30 11:00:00,68.35,68.51,68.25,68.4,13150.0,60.2851,60.4262,60.1969,60.3292,13150.0
2017-03-30 11:30:00,68.41,68.41,68.09,68.09,14009.0,60.338,60.338,60.0557,60.0557,14009.0
2017-03-30 12:00:00,68.09,68.12,67.95,67.97,11195.0,60.0557,60.0822,59.9323,59.9499,11195.0
2017-03-30 12:30:00,67.98,68.02,67.7,67.95,11470.0,59.9587,59.994,59.7118,59.9323,11470.0
2017-03-30 13:00:00,67.94,68.24,67.92,68.1,13628.0,59.9234,60.188,59.9058,60.0646,13628.0
2017-03-30 13:30:00,68.1,68.29,68.06,68.27,17991.0,60.0646,60.2321,60.0293,60.2145,17991.0
2017-03-30 14:00:00,68.34,68.44,68.21,68.35,13312.0,60.2762,60.3644,60.1616,60.2851,13312.0
2017-03-30 14:30:00,68.34,68.49,68.28,68.35,18021.0,60.2762,60.4085,60.2233,60.2851,18021.0
2017-03-30 15:00:00,68.34,68.5,68.3,68.5,22296.0,60.2762,60.4174,60.241,60.4174,22296.0
2017-03-30 15:30:00,68.49,68.71,68.48,68.66,72587.0,60.4085,60.6026,60.3997,60.5585,72587.0
2017-03-31 09:30:00,68.26,68.69,68.18,68.37,11039.0,60.2057,60.5849,60.1351,60.3027,11039.0
2017-03-31 10:00:00,68.27,68.7,68.27,68.5,23846.0,60.2145,60.5938,60.2145,60.4174,23846.0
2017-03-31 10:30:00,68.55,68.67,68.46,68.5,16103.0,60.4615,60.5673,60.3821,60.4174,16103.0
2017-03-31 11:00:00,68.5,68.89,68.48,68.89,15490.0,60.4174,60.7613,60.3997,60.7613,15490.0
2017-03-31 11:30:00,68.89,69.07,68.7,68.74,15994.0,60.7613,60.9201,60.5938,60.629,15994.0
2017-03-31 12:00:00,68.72,69.02,68.72,68.92,7606.0,60.6114,60.876,60.6114,60.7878,7606.0
2017-03-31 12:30:00,68.88,68.99,68.87,68.94,7378.0,60.7525,60.8495,60.7437,60.8054,7378.0
2017-03-31 13:00:00,68.89,69.01,68.84,69.01,8620.0,60.7613,60.8672,60.7172,60.8672,8620.0
2017-03-31 13:30:00,68.97,68.97,68.63,68.66,8198.0,60.8319,60.8319,60.532,60.5585,8198.0
2017-03-31 14:00:00,68.6,68.67,68.47,68.67,12650.0,60.5056,60.5673,60.3909,60.5673,12650.0
2017-03-31 14:30:00,68.62,68.82,68.6,68.74,15556.0,60.5232,60.6996,60.5056,60.629,15556.0
2017-03-31 15:00:00,68.74,68.96,68.74,68.85,35838.0,60.629,60.8231,60.629,60.7261,35838.0
2017-03-31 15:30:00,68.85,69.0,68.57,68.62,105975.0,60.7261,60.8584,60.4791,60.5232,105975.0
2017-04-03 09:30:00,68.63,68.92,68.36,68.36,8579.0,60.532,60.7878,60.2939,60.2939,8579.0
2017-04-03 10:00:00,68.24,68.37,67.91,68.24,11468.0,60.188,60.3027,59.897,60.188,11468.0
2017-04-03 10:30:00,68.24,68.34,67.54,67.54,16850.0,60.188,60.2762,59.5706,59.5706,16850.0
2017-04-03 11:00:00,67.5,67.65,67.25,67.52,18270.0,59.5354,59.6677,59.3149,59.553,18270.0
2017-04-03 11:30:00,67.48,67.48,67.06,67.31,11345.0,59.5177,59.5177,59.1473,59.3678,11345.0
2017-04-03 12:00:00,67.18,67.6,67.02,67.6,10170.0,59.2531,59.6236,59.112,59.6236,10170.0
2017-04-03 12:30:00,67.62,67.68,67.46,67.58,10000.0,59.6412,59.6941,59.5001,59.6059,10000.0
2017-04-03 13:00:00,67.6,67.73,67.45,67.53,18440.0,59.6236,59.7382,59.4913,59.5618,18440.0
2017-04-03 13:30:00,67.58,67.6,67.34,67.44,14952.0,59.6059,59.6236,59.3942,59.4824,14952.0
2017-04-03 14:00:00,67.44,67.46,67.26,67.46,16799.0,59.4824,59.5001,59.3237,59.5001,16799.0
2017-04-03 14:30:00,67.44,67.74,67.38,67.48,15687.0,59.4824,59.747,59.4295,59.5177,15687.0
2017-04-03 15:00:00,67.5,67.53,67.25,67.41,25617.0,59.5354,59.5618,59.3149,59.456,25617.0
2017-04-03 15:30:00,67.41,67.46,67.27,67.4,80679.0,59.456,59.5001,59.3325,59.4472,80679.0
2017-04-04 09:30:00,67.44,67.84,67.27,67.75,25265.0,59.4824,59.8352,59.3325,59.7559,25265.0
2017-04-04 10:00:00,67.76,67.78,67.37,67.41,13021.0,59.7647,59.7823,59.4207,59.456,13021.0
2017-04-04 10:30:00,67.41,67.66,67.29,67.35,10488.0,59.456,59.6765,59.3501,59.4031,10488.0
2017-04-04 11:00:00,67.34,67.78,67.34,67.68,22107.0,59.3942,59.7823,59.3942,59.6941,22107.0
2017-04-04 11:30:00,67.63,67.66,67.43,67.43,15338.0,59.65,59.6765,59.4736,59.4736,15338.0
2017-04-04 12:00:00,67.41,67.5,67.36,67.42,13629.0,59.456,59.5354,59.4119,59.4648,13629.0
2017-04-04 12:30:00,67.37,67.44,67.23,67.36,14102.0,59.4207,59.4824,59.2972,59.4119,14102.0
2017-04-04 13:00:00,67.3,67.53,67.24,67.4,13187.0,59.359,59.5618,59.306,59.4472,13187.0
2017-04-04 13:30:00,67.42,67.53,67.41,67.53,7937.0,59.4648,59.5618,59.456,59.5618,7937.0
2017-04-04 14:00:00,67.56,67.67,67.5,67.6,13522.0,59.5883,59.6853,59.5354,59.6236,13522.0
2017-04-04 14:30:00,67.6,67.61,67.34,67.34,18141.0,59.6236,59.6324,59.3942,59.3942,18141.0
2017-04-04 15:00:00,67.34,67.43,67.25,67.27,21960.0,59.3942,59.4736,59.3149,59.3325,21960.0
2017-04-04 15:30:00,67.27,67.53,67.27,67.52,76456.0,59.3325,59.5618,59.3325,59.553,76456.0
2017-04-05 09:30:00,68.31,68.95,67.89,68.83,86051.0,60.2498,60.8143,59.8793,60.7084,86051.0
2017-04-05 10:00:00,68.96,69.25,68.73,69.09,128603.0,60.8231,61.0789,60.6202,60.9377,128603.0
2017-04-05 10:30:00,69.04,69.04,68.64,68.73,39475.0,60.8936,60.8936,60.5408,60.6202,39475.0
2017-04-05 11:00:00,68.7,68.77,67.96,68.0,25702.0,60.5938,60.6555,59.9411,59.9764,25702.0
2017-04-05 11:30:00,68.0,68.45,67.99,68.2,17512.0,59.9764,60.3733,59.9675,60.1528,17512.0
2017-04-05 12:00:00,68.17,68.44,68.17,68.33,10806.0,60.1263,60.3644,60.1263,60.2674,10806.0
2017-04-05 12:30:00,68.36,68.7,68.34,68.57,17710.0,60.2939,60.5938,60.2762,60.4791,17710.0
2017-04-05 13:00:00,68.62,68.76,68.54,68.69,13389.0,60.5232,60.6467,60.4526,60.5849,13389.0
2017-04-05 13:30:00,68.73,68.9,68.66,68.76,15009.0,60.6202,60.7702,60.5585,60.6467,15009.0
2017-04-05 14:00:00,68.76,68.79,68.44,68.52,20758.0,60.6467,60.6731,60.3644,60.435,20758.0
2017-04-05 14:30:00,68.54,68.55,67.87,67.98,17601.0,60.4526,60.4615,59.8617,59.9587,17601.0
2017-04-05 15:00:00,67.98,68.05,67.36,67.57,43879.0,59.9587,60.0205,59.4119,59.5971,43879.0
2017-04-05 15:30:00,67.54,67.62,67.26,67.41,87695.0,59.5706,59.6412,59.3237,59.456,87695.0
2017-04-06 09:30:00,67.74,68.16,67.66,68.0,15234.0,59.747,60.1175,59.6765,59.9764,15234.0
2017-04-06 10:00:00,68.12,68.14,67.77,68.06,34502.0,60.0822,60.0998,59.7735,60.0293,34502.0
2017-04-06 10:30:00,68.09,68.29,67.93,68.14,16123.0,60.0557,60.2321,59.9146,60.0998,16123.0
2017-04-06 11:00:00,68.14,68.46,68.08,68.39,52914.0,60.0998,60.3821,60.0469,60.3203,52914.0
2017-04-06 11:30:00,68.38,68.54,68.32,68.42,32870.0,60.3115,60.4526,60.2586,60.3468,32870.0
2017-04-06 12:00:00,68.38,68.44,68.27,68.29,32138.0,60.3115,60.3644,60.2145,60.2321,32138.0
2017-04-06 12:30:00,68.32,68.44,68.08,68.36,11192.0,60.2586,60.3644,60.0469,60.2939,11192.0
2017-04-06 13:00:00,68.42,68.76,68.4,68.69,33289.0,60.3468,60.6467,60.3292,60.5849,33289.0
2017-04-06 13:30:00,68.68,68.76,68.56,68.66,50647.0,60.5761,60.6467,60.4703,60.5585,50647.0
2017-04-06 14:00:00,68.69,68.89,68.57,68.57,51500.0,60.5849,60.7613,60.4791,60.4791,51500.0
2017-04-06 14:30:00,68.55,68.76,68.28,68.43,40152.0,60.4615,60.6467,60.2233,60.3556,40152.0
2017-04-06 15:00:00,68.41,68.75,68.41,68.67,37110.0,60.338,60.6379,60.338,60.5673,37110.0
2017-04-06 15:30:00,68.62,68.71,68.51,68.68,69599.0,60.5232,60.6026,60.4262,60.5761,69599.0
2017-04-07 09:30:00,68.71,69.41,68.63,68.92,30912.0,60.6026,61.22,60.532,60.7878,30912.0
2017-04-07 10:00:00,68.98,69.66,68.98,69.59,41589.0,60.8407,61.4405,60.8407,61.3787,41589.0
2017-04-07 10:30:00,69.52,69.87,69.23,69.33,17827.0,61.317,61.6257,61.0612,61.1494,17827.0
2017-04-07 11:00:00,69.34,69.73,69.29,69.66,22830.0,61.1582,61.5022,61.1141,61.4405,22830.0
2017-04-07 11:30:00,69.6,69.84,69.35,69.8,35091.0,61.3876,61.5992,61.1671,61.564,35091.0
2017-04-07 12:00:00,69.77,70.3,69.71,70.08,59212.0,61.5375,62.005,61.4846,61.8109,59212.0
2017-04-07 12:30:00,70.07,70.18,69.63,69.73,25804.0,61.8021,61.8991,61.414,61.5022,25804.0
2017-04-07 13:00:00,69.73,69.73,69.4,69.69,20227.0,61.5022,61.5022,61.2112,61.4669,20227.0
2017-04-07 13:30:00,69.69,69.78,69.5,69.57,17909.0,61.4669,61.5463,61.2994,61.3611,17909.0
2017-04-07 14:00:00,69.58,69.8,69.46,69.48,26361.0,61.3699,61.564,61.2641,61.2817,26361.0
2017-04-07 14:30:00,69.46,69.63,69.17,69.2,22685.0,61.2641,61.414,61.0083,61.0348,22685.0
2017-04-07 15:00:00,69.21,69.47,69.21,69.24,13717.0,61.0436,61.2729,61.0436,61.07,13717.0
2017-04-07 15:30:00,69.23,69.47,69.13,69.36,69047.0,61.0612,61.2729,60.973,61.1759,69047.0
2017-04-10 09:30:00,69.66,69.94,69.44,69.6,19204.0,61.4405,61.6874,61.2464,61.3876,19204.0
2017-04-10 10:00:00,69.65,69.93,69.57,69.73,16904.0,61.4317,61.6786,61.3611,61.5022,16904.0
2017-04-10 10:30:00,69.76,70.12,69.76,69.94,31806.0,61.5287,61.8462,61.5287,61.6874,31806.0
2017-04-10 11:00:00,69.93,70.02,69.82,69.97,18986.0,61.6786,61.758,61.5816,61.7139,18986.0
2017-04-10 11:30:00,69.95,69.98,69.45,69.89,41203.0,61.6963,61.7227,61.2553,61.6433,41203.0
2017-04-10 12:00:00,69.88,69.98,69.44,69.59,21426.0,61.6345,61.7227,61.2464,61.3787,21426.0
2017-04-10 12:30:00,69.62,70.09,69.57,70.05,38322.0,61.4052,61.8197,61.3611,61.7845,38322.0
2017-04-10 13:00:00,70.02,70.19,69.95,70.14,24977.0,61.758,61.9079,61.6963,61.8638,24977.0
2017-04-10 13:30:00,70.17,70.46,70.17,70.32,15102.0,61.8903,62.1461,61.8903,62.0226,15102.0
2017-04-10 14:00:00,70.31,70.31,70.0,70.1,20031.0,62.0138,62.0138,61.7404,61.8286,20031.0
2017-04-10 14:30:00,70.05,70.35,70.05,70.23,19425.0,61.7845,62.0491,61.7845,61.9432,19425.0
2017-04-10 15:00:00,70.2,70.3,70.07,70.1,37142.0,61.9168,62.005,61.8021,61.8286,37142.0
2017-04-10 15:30:00,70.1,70.17,70.0,70.08,87225.0,61.8286,61.8903,61.7404,61.8109,87225.0
2017-04-11 09:30:00,70.1,70.24,69.39,69.52,11019.0,61.8286,61.952,61.2023,61.317,11019.0
2017-04-11 10:00:00,69.64,69.91,69.54,69.89,11499.0,61.4228,61.661,61.3346,61.6433,11499.0
2017-04-11 10:30:00,69.85,69.88,69.35,69.41,21864.0,61.6081,61.6345,61.1671,61.22,21864.0
2017-04-11 11:00:00,69.44,69.74,69.42,69.66,19521.0,61.2464,61.511,61.2288,61.4405,19521.0
2017-04-11 11:30:00,69.67,69.96,69.63,69.91,11154.0,61.4493,61.7051,61.414,61.661,11154.0
2017-04-11 12:00:00,69.86,70.36,69.8,70.36,11613.0,61.6169,62.0579,61.564,62.0579,11613.0
2017-04-11 12:30:00,70.3,70.34,69.86,69.87,24248.0,62.005,62.0402,61.6169,61.6257,24248.0
2017-04-11 13:00:00,69.92,70.2,69.91,70.04,9214.0,61.6698,61.9168,61.661,61.7756,9214.0
2017-04-11 13:30:00,70.04,70.25,70.01,70.24,8909.0,61.7756,61.9609,61.7492,61.952,8909.0
2017-04-11 14:00:00,70.24,70.41,70.21,70.29,26468.0,61.952,62.102,61.9256,61.9961,26468.0
2017-04-11 14:30:00,70.28,70.35,70.19,70.33,53595.0,61.9873,62.0491,61.9079,62.0314,53595.0
2017-04-11 15:00:00,70.3,70.35,70.02,70.17,9929.0,62.005,62.0491,61.758,61.8903,9929.0
2017-04-11 15:30:00,70.19,70.5,70.09,70.5,103077.0,61.9079,62.1814,61.8197,62.1814,103077.0
2017-04-12 09:30:00,70.59,70.59,69.57,69.57,11261.0,62.2607,62.2607,61.3611,61.3611,11261.0
2017-04-12 10:00:00,69.71,69.79,69.35,69.35,9043.0,61.4846,61.5551,61.1671,61.1671,9043.0
2017-04-12 10:30:00,69.42,69.54,68.82,68.83,19048.0,61.2288,61.3346,60.6996,60.7084,19048.0
2017-04-12 11:00:00,68.86,68.9,68.53,68.6,10552.0,60.7349,60.7702,60.4438,60.5056,10552.0
2017-04-12 11:30:00,68.53,68.68,68.32,68.52,29623.0,60.4438,60.5761,60.2586,60.435,29623.0
2017-04-12 12:00:00,68.55,68.81,68.51,68.51,7620.0,60.4615,60.6908,60.4262,60.4262,7620.0
2017-04-12 12:30:00,68.51,68.68,68.42,68.53,10656.0,60.4262,60.5761,60.3468,60.4438,10656.0
2017-04-12 13:00:00,68.54,68.88,68.54,68.65,14065.0,60.4526,60.7525,60.4526,60.5497,14065.0
2017-04-12 13:30:00,68.75,69.02,68.65,69.0,13706.0,60.6379,60.876,60.5497,60.8584,13706.0
2017-04-12 14:00:00,68.99,69.0,68.65,68.7,8413.0,60.8495,60.8584,60.5497,60.5938,8413.0
2017-04-12 14:30:00,68.7,68.82,68.49,68.55,21676.0,60.5938,60.6996,60.4085,60.4615,21676.0
2017-04-12 15:00:00,68.62,68.65,68.17,68.29,25698.0,60.5232,60.5497,60.1263,60.2321,25698.0
2017-04-12 15:30:00,68.32,68.52,68.21,68.42,111975.0,60.2586,60.435,60.1616,60.3468,111975.0
2017-04-13 09:30:00,68.28,68.99,68.28,68.78,32077.0,60.2233,60.8495,60.2233,60.6643,32077.0
2017-04-13 10:00:00,68.68,68.88,68.22,68.22,13078.0,60.5761,60.7525,60.1704,60.1704,13078.0
2017-04-13 10:30:00,68.2,68.85,68.19,68.67,14960.0,60.1528,60.7261,60.1439,60.5673,14960.0
2017-04-13 11:00:00,68.63,68.8,68.37,68.53,18462.0,60.532,60.682,60.3027,60.4438,18462.0
2017-04-13 11:30:00,68.53,68.74,68.51,68.67,40547.0,60.4438,60.629,60.4262,60.5673,40547.0
2017-04-13 12:00:00,68.65,68.74,67.77,67.84,67740.0,60.5497,60.629,59.7735,59.8352,67740.0
2017-04-13 12:30:00,67.87,68.1,67.72,67.86,17332.0,59.8617,60.0646,59.7294,59.8529,17332.0
2017-04-13 13:00:00,67.84,67.84,67.6,67.72,22578.0,59.8352,59.8352,59.6236,59.7294,22578.0
2017-04-13 13:30:00,67.72,67.79,67.32,67.34,32086.0,59.7294,59.7911,59.3766,59.3942,32086.0
2017-04-13 14:00:00,67.36,67.66,67.34,67.61,38722.0,59.4119,59.6765,59.3942,59.6324,38722.0
2017-04-13 14:30:00,67.59,67.6,67.27,67.31,43707.0,59.6147,59.6236,59.3325,59.3678,43707.0
2017-04-13 15:00:00,67.32,67.35,67.09,67.25,57433.0,59.3766,59.4031,59.1737,59.3149,57433.0
2017-04-13 15:30:00,67.24,67.25,66.66,66.72,251416.0,59.306,59.3149,58.7945,58.8474,251416.0
2017-04-17 09:30:00,66.89,67.4,66.86,67.3,24456.0,58.9973,59.4472,58.9709,59.359,24456.0
2017-04-17 10:00:00,67.28,67.41,66.99,67.18,39143.0,59.3413,59.456,59.0855,59.2531,39143.0
2017-04-17 10:30:00,67.22,67.68,67.1,67.68,19982.0,59.2884,59.6941,59.1826,59.6941,19982.0
2017-04-17 11:00:00,67.7,67.98,67.66,67.82,26353.0,59.7118,59.9587,59.6765,59.8176,26353.0
2017-04-17 11:30:00,67.81,67.82,67.33,67.33,36084.0,59.8088,59.8176,59.3854,59.3854,36084.0
2017-04-17 12:00:00,67.33,67.64,67.28,67.52,62592.0,59.3854,59.6588,59.3413,59.553,62592.0
2017-04-17 12:30:00,67.5,67.66,67.48,67.62,36876.0,59.5354,59.6765,59.5177,59.6412,36876.0
2017-04-17 13:00:00,67.61,67.63,67.47,67.62,30142.0,59.6324,59.65,59.5089,59.6412,30142.0
2017-04-17 13:30:00,67.62,67.67,67.49,67.67,16233.0,59.6412,59.6853,59.5265,59.6853,16233.0
2017-04-17 14:00:00,67.66,67.73,67.51,67.56,28088.0,59.6765,59.7382,59.5442,59.5883,28088.0
2017-04-17 14:30:00,67.56,67.71,67.55,67.61,31068.0,59.5883,59.7206,59.5795,59.6324,31068.0
2017-04-17 15:00:00,67.62,68.03,67.61,67.98,55426.0,59.6412,60.0028,59.6324,59.9587,55426.0
2017-04-17 15:30:00,67.98,68.2,67.82,68.15,195223.0,59.9587,60.1528,59.8176,60.1087,195223.0
2017-04-18 09:30:00,68.15,68.2,67.29,68.2,20542.0,60.1087,60.1528,59.3501,60.1528,20542.0
2017-04-18 10:00:00,68.28,68.28,67.87,68.18,14815.0,60.2233,60.2233,59.8617,60.1351,14815.0
2017-04-18 10:30:00,68.18,68.36,68.09,68.14,12982.0,60.1351,60.2939,60.0557,60.0998,12982.0
2017-04-18 11:00:00,68.16,68.34,68.03,68.34,14982.0,60.1175,60.2762,60.0028,60.2762,14982.0
2017-04-18 11:30:00,68.32,68.33,67.86,67.9,36894.0,60.2586,60.2674,59.8529,59.8882,36894.0
2017-04-18 12:00:00,67.85,68.02,67.64,67.99,29693.0,59.8441,59.994,59.6588,59.9675,29693.0
2017-04-18 12:30:00,68.0,68.0,67.61,67.73,21535.0,59.9764,59.9764,59.6324,59.7382,21535.0
2017-04-18 13:00:00,67.73,67.96,67.65,67.96,19836.0,59.7382,59.9411,59.6677,59.9411,19836.0
2017-04-18 13:30:00,68.0,68.59,67.95,68.59,72266.0,59.9764,60.4967,59.9323,60.4967,72266.0
2017-04-18 14:00:00,68.64,68.81,68.58,68.7,103397.0,60.5408,60.6908,60.4879,60.5938,103397.0
2017-04-18 14:30:00,68.68,68.91,68.64,68.79,61191.0,60.5761,60.779,60.5408,60.6731,61191.0
2017-04-18 15:00:00,68.82,68.86,68.68,68.78,48262.0,60.6996,60.7349,60.5761,60.6643,48262.0
2017-04-18 15:30:00,68.77,69.08,68.7,69.03,159284.0,60.6555,60.9289,60.5938,60.8848,159284.0
2017-04-19 09:30:00,69.57,69.63,69.12,69.61,39744.0,61.3611,61.414,60.9642,61.3964,39744.0
2017-04-19 10:00:00,69.65,69.65,69.19,69.59,33324.0,61.4317,61.4317,61.0259,61.3787,33324.0
2017-04-19 10:30:00,69.61,69.9,69.39,69.88,80306.0,61.3964,61.6522,61.2023,61.6345,80306.0
2017-04-19 11:00:00,69.86,70.09,69.79,70.09,47928.0,61.6169,61.8197,61.5551,61.8197,47928.0
2017-04-19 11:30:00,70.07,70.16,69.69,69.76,31667.0,61.8021,61.8815,61.4669,61.5287,31667.0
2017-04-19 12:00:00,69.69,69.77,69.52,69.57,20574.0,61.4669,61.5375,61.317,61.3611,20574.0
2017-04-19 12:30:00,69.57,69.79,69.57,69.72,20437.0,61.3611,61.5551,61.3611,61.4934,20437.0
2017-04-19 13:00:00,69.65,69.74,69.4,69.65,29215.0,61.4317,61.511,61.2112,61.4317,29215.0
2017-04-19 13:30:00,69.66,69.85,69.61,69.68,22975.0,61.4405,61.6081,61.3964,61.4581,22975.0
2017-04-19 14:00:00,69.7,69.71,69.33,69.51,29004.0,61.4758,61.4846,61.1494,61.3082,29004.0
2017-04-19 14:30:00,69.49,69.98,69.36,69.43,55915.0,61.2905,61.7227,61.1759,61.2376,55915.0
2017-04-19 15:00:00,69.42,69.58,69.28,69.28,36498.0,61.2288,61.3699,61.1053,61.1053,36498.0
2017-04-19 15:30:00,69.27,69.39,69.16,69.35,85466.0,61.0965,61.2023,60.9995,61.1671,85466.0
2017-04-20 09:30:00,69.45,70.34,69.24,69.52,79863.0,61.2553,62.0402,61.07,61.317,79863.0
2017-04-20 10:00:00,69.49,70.07,69.47,69.88,48189.0,61.2905,61.8021,61.2729,61.6345,48189.0
2017-04-20 10:30:00,69.78,70.21,69.64,70.15,23437.0,61.5463,61.9256,61.4228,61.8727,23437.0
2017-04-20 11:00:00,70.14,70.4,69.88,70.38,24871.0,61.8638,62.0932,61.6345,62.0755,24871.0
2017-04-20 11:30:00,70.39,70.52,70.17,70.39,24300.0,62.0843,62.199,61.8903,62.0843,24300.0
2017-04-20 12:00:00,70.39,70.71,70.37,70.56,24894.0,62.0843,62.3666,62.0667,62.2343,24894.0
2017-04-20 12:30:00,70.59,70.87,70.5,70.6,18034.0,62.2607,62.5077,62.1814,62.2696,18034.0
2017-04-20 13:00:00,70.66,70.71,70.4,70.61,15147.0,62.3225,62.3666,62.0932,62.2784,15147.0
2017-04-20 13:30:00,70.59,70.73,70.56,70.63,11742.0,62.2607,62.3842,62.2343,62.296,11742.0
2017-04-20 14:00:00,70.62,70.71,70.44,70.56,15550.0,62.2872,62.3666,62.1284,62.2343,15550.0
2017-04-20 14:30:00,70.53,70.68,70.44,70.57,16125.0,62.2078,62.3401,62.1284,62.2431,16125.0
2017-04-20 15:00:00,70.62,70.73,70.53,70.64,26788.0,62.2872,62.3842,62.2078,62.3048,26788.0
2017-04-20 15:30:00,70.67,70.9,70.66,70.69,92817.0,62.3313,62.5342,62.3225,62.3489,92817.0
2017-04-21 09:30:00,70.78,70.78,69.96,70.1,17647.0,62.4283,62.4283,61.7051,61.8286,17647.0
2017-04-21 10:00:00,70.1,70.27,69.76,70.07,24497.0,61.8286,61.9785,61.5287,61.8021,24497.0
2017-04-21 10:30:00,70.08,70.13,69.76,69.87,21418.0,61.8109,61.855,61.5287,61.6257,21418.0
2017-04-21 11:00:00,69.87,70.02,69.48,69.88,32675.0,61.6257,61.758,61.2817,61.6345,32675.0
2017-04-21 11:30:00,69.87,70.42,69.86,70.38,36372.0,61.6257,62.1108,61.6169,62.0755,36372.0
2017-04-21 12:00:00,70.33,70.53,70.14,70.37,40575.0,62.0314,62.2078,61.8638,62.0667,40575.0
2017-04-21 12:30:00,70.36,70.6,70.33,70.55,18405.0,62.0579,62.2696,62.0314,62.2255,18405.0
2017-04-21 13:00:00,70.54,70.65,70.23,70.33,22071.0,62.2166,62.3137,61.9432,62.0314,22071.0
2017-04-21 13:30:00,70.33,70.68,70.17,70.64,22937.0,62.0314,62.3401,61.8903,62.3048,22937.0
2017-04-21 14:00:00,70.59,70.84,70.53,70.77,20036.0,62.2607,62.4813,62.2078,62.4195,20036.0
2017-04-21 14:30:00,70.81,70.85,70.64,70.81,42769.0,62.4548,62.4901,62.3048,62.4548,42769.0
2017-04-21 15:00:00,70.82,70.85,70.74,70.85,38023.0,62.4636,62.4901,62.3931,62.4901,38023.0
2017-04-21 15:30:00,70.84,70.89,70.73,70.73,99890.0,62.4813,62.5254,62.3842,62.3842,99890.0
2017-04-24 09:30:00,71.66,72.55,71.62,72.54,80798.0,63.2045,63.9895,63.1692,63.9807,80798.0
2017-04-24 10:00:00,72.55,72.71,72.31,72.62,58280.0,63.9895,64.1306,63.7778,64.0512,58280.0
2017-04-24 10:30:00,72.58,72.73,72.25,72.63,33915.0,64.0159,64.1482,63.7249,64.06,33915.0
2017-04-24 11:00:00,72.66,72.83,72.58,72.8,54857.0,64.0865,64.2364,64.0159,64.21,54857.0
2017-04-24 11:30:00,72.79,72.79,72.52,72.56,50852.0,64.2012,64.2012,63.963,63.9983,50852.0
2017-04-24 12:00:00,72.58,72.84,72.58,72.84,18099.0,64.0159,64.2453,64.0159,64.2453,18099.0
2017-04-24 12:30:00,72.86,72.97,72.78,72.97,26481.0,64.2629,64.3599,64.1923,64.3599,26481.0
2017-04-24 13:00:00,72.95,73.11,72.93,73.03,27475.0,64.3423,64.4834,64.3246,64.4128,27475.0
2017-04-24 13:30:00,73.04,73.05,72.67,72.7,41203.0,64.4217,64.4305,64.0953,64.1218,41203.0
2017-04-24 14:00:00,72.73,73.1,72.7,73.1,44559.0,64.1482,64.4746,64.1218,64.4746,44559.0
2017-04-24 14:30:00,73.1,73.17,72.79,72.81,29637.0,64.4746,64.5363,64.2012,64.2188,29637.0
2017-04-24 15:00:00,72.84,73.12,72.81,72.9,31714.0,64.2453,64.4922,64.2188,64.2982,31714.0
2017-04-24 15:30:00,72.92,72.98,72.78,72.82,109975.0,64.3158,64.3687,64.1923,64.2276,109975.0
2017-04-25 09:30:00,74.45,74.61,73.44,74.35,53871.0,65.6653,65.8064,64.7745,65.5771,53871.0
2017-04-25 10:00:00,74.41,74.92,74.21,74.72,92722.0,65.63,66.0798,65.4536,65.9034,92722.0
2017-04-25 10:30:00,74.73,74.81,74.1,74.1,87666.0,65.9123,65.9828,65.3566,65.3566,87666.0
2017-04-25 11:00:00,74.14,74.27,73.75,73.81,78629.0,65.3919,65.5065,65.0479,65.1008,78629.0
2017-04-25 11:30:00,73.81,74.2,73.71,74.08,49531.0,65.1008,65.4448,65.0126,65.3389,49531.0
2017-04-25 12:00:00,74.08,74.67,74.04,74.55,31088.0,65.3389,65.8593,65.3037,65.7535,31088.0
2017-04-25 12:30:00,74.5,74.82,74.37,74.66,50805.0,65.7094,65.9916,65.5947,65.8505,50805.0
2017-04-25 13:00:00,74.63,74.73,74.48,74.49,60703.0,65.8241,65.9123,65.6917,65.7006,60703.0
2017-04-25 13:30:00,74.49,74.97,74.49,74.97,39686.0,65.7006,66.1239,65.7006,66.1239,39686.0
2017-04-25 14:00:00,74.96,75.0,74.69,74.69,49450.0,66.1151,66.1504,65.877,65.877,49450.0
2017-04-25 14:30:00,74.7,74.74,74.54,74.64,37683.0,65.8858,65.9211,65.7447,65.8329,37683.0
2017-04-25 15:00:00,74.64,74.76,74.61,74.71,88078.0,65.8329,65.9387,65.8064,65.8946,88078.0
2017-04-25 15:30:00,74.68,74.7,74.34,74.43,129412.0,65.8682,65.8858,65.5683,65.6476,129412.0
2017-04-26 09:30:00,70.85,72.5,70.85,71.66,300714.0,62.4901,63.9454,62.4901,63.2045,300714.0
2017-04-26 10:00:00,71.55,71.61,70.13,71.29,179689.0,63.1075,63.1604,61.855,62.8782,179689.0
2017-04-26 10:30:00,71.26,72.01,71.02,71.8,100590.0,62.8517,63.5132,62.64,63.328,100590.0
2017-04-26 11:00:00,71.78,72.01,70.9,71.92,70349.0,63.3103,63.5132,62.5342,63.4338,70349.0
2017-04-26 11:30:00,71.95,72.05,71.37,72.0,91669.0,63.4603,63.5485,62.9487,63.5044,91669.0
2017-04-26 12:00:00,71.99,72.1,71.6,71.81,92254.0,63.4956,63.5926,63.1516,63.3368,92254.0
2017-04-26 12:30:00,71.82,72.05,71.77,71.99,42928.0,63.3456,63.5485,63.3015,63.4956,42928.0
2017-04-26 13:00:00,71.95,72.0,70.77,70.8,87234.0,63.4603,63.5044,62.4195,62.446,87234.0
2017-04-26 13:30:00,70.78,71.24,70.55,70.99,71863.0,62.4283,62.8341,62.2255,62.6136,71863.0
2017-04-26 14:00:00,71.0,71.0,70.41,70.48,103432.0,62.6224,62.6224,62.102,62.1637,103432.0
2017-04-26 14:30:00,70.47,70.63,70.08,70.1,95887.0,62.1549,62.296,61.8109,61.8286,95887.0
2017-04-26 15:00:00,70.09,70.68,70.02,70.53,150123.0,61.8197,62.3401,61.758,62.2078,150123.0
2017-04-26 15:30:00,70.53,70.62,70.04,70.17,233338.0,62.2078,62.2872,61.7756,61.8903,233338.0
2017-04-27 09:30:00,70.49,70.96,70.24,70.58,144991.0,62.1725,62.5871,61.952,62.2519,144991.0
2017-04-27 10:00:00,70.63,71.54,70.63,70.88,73823.0,62.296,63.0987,62.296,62.5165,73823.0
2017-04-27 10:30:00,70.88,71.02,69.84,70.03,83567.0,62.5165,62.64,61.5992,61.7668,83567.0
2017-04-27 11:00:00,69.96,70.48,69.88,70.34,61317.0,61.7051,62.1637,61.6345,62.0402,61317.0
2017-04-27 11:30:00,70.36,70.45,70.1,70.17,40613.0,62.0579,62.1373,61.8286,61.8903,40613.0
2017-04-27 12:00:00,70.15,70.37,69.99,69.99,62578.0,61.8727,62.0667,61.7315,61.7315,62578.0
2017-04-27 12:30:00,69.99,70.43,69.95,70.42,38396.0,61.7315,62.1196,61.6963,62.1108,38396.0
2017-04-27 13:00:00,70.41,70.46,70.32,70.42,44447.0,62.102,62.1461,62.0226,62.1108,44447.0
2017-04-27 13:30:00,70.41,70.43,70.14,70.36,30719.0,62.102,62.1196,61.8638,62.0579,30719.0
2017-04-27 14:00:00,70.36,70.39,70.22,70.24,23952.0,62.0579,62.0843,61.9344,61.952,23952.0
2017-04-27 14:30:00,70.25,70.48,70.23,70.36,31093.0,61.9609,62.1637,61.9432,62.0579,31093.0
2017-04-27 15:00:00,70.36,70.71,70.29,70.7,72020.0,62.0579,62.3666,61.9961,62.3578,72020.0
2017-04-27 15:30:00,70.71,71.03,70.71,70.96,222027.0,62.3666,62.6488,62.3666,62.5871,222027.0
2017-04-28 09:30:00,70.99,71.01,69.91,70.06,43546.0,62.6136,62.6312,61.661,61.7933,43546.0
2017-04-28 10:00:00,70.01,70.01,69.25,69.55,25866.0,61.7492,61.7492,61.0789,61.3435,25866.0
2017-04-28 10:30:00,69.56,69.89,69.3,69.88,55529.0,61.3523,61.6433,61.123,61.6345,55529.0
2017-04-28 11:00:00,69.88,70.26,69.86,69.98,64267.0,61.6345,61.9697,61.6169,61.7227,64267.0
2017-04-28 11:30:00,69.92,70.03,69.66,69.99,60522.0,61.6698,61.7668,61.4405,61.7315,60522.0
2017-04-28 12:00:00,70.01,70.1,69.95,69.98,36375.0,61.7492,61.8286,61.6963,61.7227,36375.0
2017-04-28 12:30:00,69.98,69.98,69.72,69.72,35735.0,61.7227,61.7227,61.4934,61.4934,35735.0
2017-04-28 13:00:00,69.72,69.99,69.61,69.97,60291.0,61.4934,61.7315,61.3964,61.7139,60291.0
2017-04-28 13:30:00,69.97,70.05,69.87,70.0,52529.0,61.7139,61.7845,61.6257,61.7404,52529.0
2017-04-28 14:00:00,69.98,70.03,69.86,69.92,47355.0,61.7227,61.7668,61.6169,61.6698,47355.0
2017-04-28 14:30:00,69.92,70.04,69.89,69.97,97693.0,61.6698,61.7756,61.6433,61.7139,97693.0
2017-04-28 15:00:00,69.98,70.12,69.95,70.08,48139.0,61.7227,61.8462,61.6963,61.8109,48139.0
2017-04-28 15:30:00,70.06,70.07,69.37,69.39,288246.0,61.7933,61.8021,61.1847,61.2023,288246.0
2017-05-01 09:30:00,69.77,69.77,69.22,69.42,27764.0,61.5375,61.5375,61.0524,61.2288,27764.0
2017-05-01 10:00:00,69.41,69.42,68.34,68.53,41316.0,61.22,61.2288,60.2762,60.4438,41316.0
2017-05-01 10:30:00,68.56,68.95,68.54,68.85,28425.0,60.4703,60.8143,60.4526,60.7261,28425.0
2017-05-01 11:00:00,68.83,69.1,68.73,69.07,20351.0,60.7084,60.9466,60.6202,60.9201,20351.0
2017-05-01 11:30:00,69.05,69.36,68.97,69.24,28401.0,60.9025,61.1759,60.8319,61.07,28401.0
2017-05-01 12:00:00,69.22,69.25,68.94,68.94,21448.0,61.0524,61.0789,60.8054,60.8054,21448.0
2017-05-01 12:30:00,68.95,69.14,68.8,69.07,30383.0,60.8143,60.9818,60.682,60.9201,30383.0
2017-05-01 13:00:00,69.11,69.39,68.99,69.38,36286.0,60.9554,61.2023,60.8495,61.1935,36286.0
2017-05-01 13:30:00,69.38,69.71,69.34,69.63,50454.0,61.1935,61.4846,61.1582,61.414,50454.0
2017-05-01 14:00:00,69.69,69.79,69.2,69.25,30180.0,61.4669,61.5551,61.0348,61.0789,30180.0
2017-05-01 14:30:00,69.21,69.23,69.0,69.07,13960.0,61.0436,61.0612,60.8584,60.9201,13960.0
2017-05-01 15:00:00,69.04,69.07,68.92,68.93,32145.0,60.8936,60.9201,60.7878,60.7966,32145.0
2017-05-01 15:30:00,68.95,69.12,68.92,69.0,82750.0,60.8143,60.9642,60.7878,60.8584,82750.0
2017-05-02 09:30:00,69.05,69.82,68.97,69.09,23761.0,60.9025,61.5816,60.8319,60.9377,23761.0
2017-05-02 10:00:00,69.0,69.15,68.97,68.97,11267.0,60.8584,60.9907,60.8319,60.8319,11267.0
2017-05-02 10:30:00,68.97,69.12,68.62,68.74,20286.0,60.8319,60.9642,60.5232,60.629,20286.0
2017-05-02 11:00:00,68.72,68.84,68.57,68.74,25123.0,60.6114,60.7172,60.4791,60.629,25123.0
2017-05-02 11:30:00,68.73,69.03,68.65,69.03,35834.0,60.6202,60.8848,60.5497,60.8848,35834.0
2017-05-02 12:00:00,69.05,69.05,68.87,69.03,13691.0,60.9025,60.9025,60.7437,60.8848,13691.0
2017-05-02 12:30:00,69.02,69.04,68.79,68.92,30178.0,60.876,60.8936,60.6731,60.7878,30178.0
2017-05-02 13:00:00,68.93,68.93,68.65,68.69,27578.0,60.7966,60.7966,60.5497,60.5849,27578.0
2017-05-02 13:30:00,68.64,68.71,68.36,68.37,19264.0,60.5408,60.6026,60.2939,60.3027,19264.0
2017-05-02 14:00:00,68.39,68.6,68.38,68.5,17155.0,60.3203,60.5056,60.3115,60.4174,17155.0
2017-05-02 14:30:00,68.45,68.47,68.2,68.34,39248.0,60.3733,60.3909,60.1528,60.2762,39248.0
2017-05-02 15:00:00,68.36,68.58,68.25,68.51,96916.0,60.2939,60.4879,60.1969,60.4262,96916.0
2017-05-02 15:30:00,68.5,68.6,68.38,68.41,81388.0,60.4174,60.5056,60.3115,60.338,81388.0
2017-05-03 09:30:00,68.16,68.41,67.9,67.96,24985.0,60.1175,60.338,59.8882,59.9411,24985.0
2017-05-03 10:00:00,67.99,68.14,67.75,68.06,20439.0,59.9675,60.0998,59.7559,60.0293,20439.0
2017-05-03 10:30:00,68.01,68.01,67.11,67.27,47179.0,59.9852,59.9852,59.1914,59.3325,47179.0
2017-05-03 11:00:00,67.39,67.68,67.12,67.38,44376.0,59.4383,59.6941,59.2002,59.4295,44376.0
2017-05-03 11:30:00,67.36,67.45,67.0,67.2,33503.0,59.4119,59.4913,59.0944,59.2708,33503.0
2017-05-03 12:00:00,67.19,67.34,67.03,67.12,26407.0,59.2619,59.3942,59.1208,59.2002,26407.0
2017-05-03 12:30:00,67.16,67.31,67.04,67.29,21091.0,59.2355,59.3678,59.1296,59.3501,21091.0
2017-05-03 13:00:00,67.31,67.39,67.16,67.35,23228.0,59.3678,59.4383,59.2355,59.4031,23228.0
2017-05-03 13:30:00,67.4,67.41,67.24,67.41,14941.0,59.4472,59.456,59.306,59.456,14941.0
2017-05-03 14:00:00,67.48,67.59,67.25,67.38,27518.0,59.5177,59.6147,59.3149,59.4295,27518.0
2017-05-03 14:30:00,67.34,67.54,67.24,67.47,24349.0,59.3942,59.5706,59.306,59.5089,24349.0
2017-05-03 15:00:00,67.47,67.83,67.39,67.77,47985.0,59.5089,59.8264,59.4383,59.7735,47985.0
2017-05-03 15:30:00,67.78,67.85,67.62,67.67,126837.0,59.7823,59.8441,59.6412,59.6853,126837.0
2017-05-04 09:30:00,67.7,67.99,66.11,66.16,81993.0,59.7118,59.9675,58.3094,58.3535,81993.0
2017-05-04 10:00:00,66.17,66.41,65.89,66.28,87881.0,58.3623,58.574,58.1153,58.4593,87881.0
2017-05-04 10:30:00,66.28,66.48,66.02,66.39,36205.0,58.4593,58.6357,58.23,58.5563,36205.0
2017-05-04 11:00:00,66.42,66.59,66.34,66.47,40904.0,58.5828,58.7327,58.5122,58.6269,40904.0
2017-05-04 11:30:00,66.5,66.76,66.42,66.49,44944.0,58.6533,58.8827,58.5828,58.6445,44944.0
2017-05-04 12:00:00,66.44,66.65,66.31,66.63,25097.0,58.6004,58.7856,58.4858,58.768,25097.0
2017-05-04 12:30:00,66.66,67.03,66.57,66.99,21193.0,58.7945,59.1208,58.7151,59.0855,21193.0
2017-05-04 13:00:00,66.99,67.14,66.98,67.09,22498.0,59.0855,59.2178,59.0767,59.1737,22498.0
2017-05-04 13:30:00,67.12,67.37,66.96,67.16,22998.0,59.2002,59.4207,59.0591,59.2355,22998.0
2017-05-04 14:00:00,67.17,67.4,67.14,67.4,22373.0,59.2443,59.4472,59.2178,59.4472,22373.0
2017-05-04 14:30:00,67.4,67.58,67.3,67.4,35523.0,59.4472,59.6059,59.359,59.4472,35523.0
2017-05-04 15:00:00,67.44,67.6,67.35,67.55,49956.0,59.4824,59.6236,59.4031,59.5795,49956.0
2017-05-04 15:30:00,67.56,67.8,67.48,67.77,126968.0,59.5883,59.8,59.5177,59.7735,126968.0
2017-05-05 09:30:00,67.83,67.99,67.43,67.66,20251.0,59.8264,59.9675,59.4736,59.6765,20251.0
2017-05-05 10:00:00,67.7,67.96,67.41,67.5,42836.0,59.7118,59.9411,59.456,59.5354,42836.0
2017-05-05 10:30:00,67.54,67.7,67.34,67.68,17863.0,59.5706,59.7118,59.3942,59.6941,17863.0
2017-05-05 11:00:00,67.63,67.95,67.58,67.61,27349.0,59.65,59.9323,59.6059,59.6324,27349.0
2017-05-05 11:30:00,67.6,67.65,67.51,67.63,15810.0,59.6236,59.6677,59.5442,59.65,15810.0
2017-05-05 12:00:00,67.61,67.65,67.36,67.45,23414.0,59.6324,59.6677,59.4119,59.4913,23414.0
2017-05-05 12:30:00,67.42,67.6,67.38,67.56,28654.0,59.4648,59.6236,59.4295,59.5883,28654.0
2017-05-05 13:00:00,67.58,67.66,67.47,67.59,13505.0,59.6059,59.6765,59.5089,59.6147,13505.0
2017-05-05 13:30:00,67.54,67.56,67.45,67.5,13903.0,59.5706,59.5883,59.4913,59.5354,13903.0
2017-05-05 14:00:00,67.5,67.55,67.41,67.52,38817.0,59.5354,59.5795,59.456,59.553,38817.0
2017-05-05 14:30:00,67.52,67.56,67.4,67.48,42831.0,59.553,59.5883,59.4472,59.5177,42831.0
2017-05-05 15:00:00,67.48,67.56,67.44,67.44,37530.0,59.5177,59.5883,59.4824,59.4824,37530.0
2017-05-05 15:30:00,67.42,67.62,67.4,67.6,109153.0,59.4648,59.6412,59.4472,59.6236,109153.0
2017-05-08 09:30:00,67.36,67.66,67.08,67.13,20903.0,59.4119,59.6765,59.1649,59.209,20903.0
2017-05-08 10:00:00,67.1,67.12,66.54,66.58,85967.0,59.1826,59.2002,58.6886,58.7239,85967.0
2017-05-08 10:30:00,66.56,66.95,66.53,66.81,40609.0,58.7063,59.0503,58.6798,58.9268,40609.0
2017-05-08 11:00:00,66.79,66.95,66.68,66.75,34539.0,58.9091,59.0503,58.8121,58.8738,34539.0
2017-05-08 11:30:00,66.79,66.85,66.62,66.66,29363.0,58.9091,58.962,58.7592,58.7945,29363.0
2017-05-08 12:00:00,66.67,66.91,66.6,66.79,45753.0,58.8033,59.015,58.7415,58.9091,45753.0
2017-05-08 12:30:00,66.79,66.98,66.74,66.87,21803.0,58.9091,59.0767,58.865,58.9797,21803.0
2017-05-08 13:00:00,66.88,67.01,66.84,66.98,13476.0,58.9885,59.1032,58.9532,59.0767,13476.0
2017-05-08 13:30:00,67.0,67.07,66.96,66.99,17446.0,59.0944,59.1561,59.0591,59.0855,17446.0
2017-05-08 14:00:00,66.98,67.08,66.81,66.96,23069.0,59.0767,59.1649,58.9268,59.0591,23069.0
2017-05-08 14:30:00,66.96,67.03,66.81,67.01,17861.0,59.0591,59.1208,58.9268,59.1032,17861.0
2017-05-08 15:00:00,67.02,67.08,66.97,67.0,23793.0,59.112,59.1649,59.0679,59.0944,23793.0
2017-05-08 15:30:00,67.01,67.06,66.89,67.03,89261.0,59.1032,59.1473,58.9973,59.1208,89261.0
2017-05-09 09:30:00,67.12,67.64,67.09,67.18,17864.0,59.2002,59.6588,59.1737,59.2531,17864.0
2017-05-09 10:00:00,67.17,67.38,67.05,67.25,21094.0,59.2443,59.4295,59.1385,59.3149,21094.0
2017-05-09 10:30:00,67.22,67.38,67.06,67.38,33605.0,59.2884,59.4295,59.1473,59.4295,33605.0
2017-05-09 11:00:00,67.38,67.46,67.07,67.1,31118.0,59.4295,59.5001,59.1561,59.1826,31118.0
2017-05-09 11:30:00,67.1,67.56,67.1,67.48,29119.0,59.1826,59.5883,59.1826,59.5177,29119.0
2017-05-09 12:00:00,67.45,67.55,67.24,67.36,11012.0,59.4913,59.5795,59.306,59.4119,11012.0
2017-05-09 12:30:00,67.4,67.41,67.11,67.16,13670.0,59.4472,59.456,59.1914,59.2355,13670.0
2017-05-09 13:00:00,67.19,67.28,67.08,67.12,18034.0,59.2619,59.3413,59.1649,59.2002,18034.0
2017-05-09 13:30:00,67.13,67.35,67.13,67.24,27110.0,59.209,59.4031,59.209,59.306,27110.0
2017-05-09 14:00:00,67.25,67.29,67.1,67.13,31567.0,59.3149,59.3501,59.1826,59.209,31567.0
2017-05-09 14:30:00,67.13,67.2,67.1,67.15,49571.0,59.209,59.2708,59.1826,59.2267,49571.0
2017-05-09 15:00:00,67.15,67.35,67.06,67.1,36137.0,59.2267,59.4031,59.1473,59.1826,36137.0
2017-05-09 15:30:00,67.08,67.09,66.75,67.02,106661.0,59.1649,59.1737,58.8738,59.112,106661.0
2017-05-10 09:30:00,67.02,67.33,66.83,67.17,14163.0,59.2975,59.5718,59.1294,59.4302,14163.0
2017-05-10 10:00:00,67.24,67.43,66.75,66.81,23546.0,59.4921,59.6602,59.0586,59.1117,23546.0
2017-05-10 10:30:00,66.86,67.1,66.76,67.04,25134.0,59.1559,59.3683,59.0674,59.3152,25134.0
2017-05-10 11:00:00,67.07,67.09,66.86,66.86,12650.0,59.3417,59.3594,59.1559,59.1559,12650.0
2017-05-10 11:30:00,66.93,67.07,66.79,66.96,12070.0,59.2179,59.3417,59.094,59.2444,12070.0
2017-05-10 12:00:00,66.96,67.07,66.84,66.86,8785.0,59.2444,59.3417,59.1382,59.1559,8785.0
2017-05-10 12:30:00,66.85,66.99,66.79,66.86,9675.0,59.1471,59.2709,59.094,59.1559,9675.0
2017-05-10 13:00:00,66.89,66.98,66.83,66.91,10654.0,59.1825,59.2621,59.1294,59.2002,10654.0
2017-05-10 13:30:00,66.88,66.88,66.7,66.7,18840.0,59.1736,59.1736,59.0144,59.0144,18840.0
2017-05-10 14:00:00,66.69,66.95,66.64,66.7,18324.0,59.0055,59.2356,58.9613,59.0144,18324.0
2017-05-10 14:30:00,66.72,66.89,66.7,66.78,13441.0,59.0321,59.1825,59.0144,59.0851,13441.0
2017-05-10 15:00:00,66.78,67.0,66.76,66.89,24160.0,59.0851,59.2798,59.0674,59.1825,24160.0
2017-05-10 15:30:00,66.86,66.98,66.76,66.91,93829.0,59.1559,59.2621,59.0674,59.2002,93829.0
2017-05-11 09:30:00,66.23,66.61,65.69,65.91,44999.0,58.5985,58.9347,58.1207,58.3154,44999.0
2017-05-11 10:00:00,65.89,66.15,65.47,66.05,34927.0,58.2977,58.5277,57.9261,58.4393,34927.0
2017-05-11 10:30:00,66.18,66.41,65.97,66.29,22811.0,58.5543,58.7578,58.3685,58.6516,22811.0
2017-05-11 11:00:00,66.37,66.39,66.17,66.31,40307.0,58.7224,58.7401,58.5454,58.6693,40307.0
2017-05-11 11:30:00,66.29,66.41,66.22,66.41,27557.0,58.6516,58.7578,58.5897,58.7578,27557.0
2017-05-11 12:00:00,66.48,66.5,66.22,66.39,23232.0,58.8197,58.8374,58.5897,58.7401,23232.0
2017-05-11 12:30:00,66.38,66.44,66.29,66.37,26200.0,58.7312,58.7843,58.6516,58.7224,26200.0
2017-05-11 13:00:00,66.35,66.45,66.35,66.36,15140.0,58.7047,58.7932,58.7047,58.7135,15140.0
2017-05-11 13:30:00,66.4,66.55,66.4,66.52,13474.0,58.7489,58.8816,58.7489,58.8551,13474.0
2017-05-11 14:00:00,66.52,66.52,66.36,66.45,23461.0,58.8551,58.8551,58.7135,58.7932,23461.0
2017-05-11 14:30:00,66.43,66.43,66.3,66.37,27825.0,58.7755,58.7755,58.6605,58.7224,27825.0
2017-05-11 15:00:00,66.37,66.45,66.32,66.36,49675.0,58.7224,58.7932,58.6781,58.7135,49675.0
2017-05-11 15:30:00,66.35,66.44,66.17,66.25,122724.0,58.7047,58.7843,58.5454,58.6162,122724.0
2017-05-12 09:30:00,66.19,66.19,65.75,65.79,11762.0,58.5631,58.5631,58.1738,58.2092,11762.0
2017-05-12 10:00:00,65.82,65.93,65.3,65.41,24755.0,58.2358,58.3331,57.7757,57.873,24755.0
2017-05-12 10:30:00,65.4,65.62,65.35,65.48,15225.0,57.8642,58.0588,57.8199,57.9349,15225.0
2017-05-12 11:00:00,65.45,65.69,65.41,65.48,19585.0,57.9084,58.1207,57.873,57.9349,19585.0
2017-05-12 11:30:00,65.49,65.62,65.48,65.58,20516.0,57.9438,58.0588,57.9349,58.0234,20516.0
2017-05-12 12:00:00,65.58,65.59,65.45,65.5,12369.0,58.0234,58.0323,57.9084,57.9526,12369.0
2017-05-12 12:30:00,65.47,65.51,65.39,65.45,11945.0,57.9261,57.9615,57.8553,57.9084,11945.0
2017-05-12 13:00:00,65.48,65.49,65.34,65.38,15112.0,57.9349,57.9438,57.8111,57.8465,15112.0
2017-05-12 13:30:00,65.38,65.4,65.26,65.28,16697.0,57.8465,57.8642,57.7403,57.758,16697.0
2017-05-12 14:00:00,65.26,65.31,65.15,65.15,27973.0,57.7403,57.7845,57.643,57.643,27973.0
2017-05-12 14:30:00,65.17,65.22,65.05,65.05,28750.0,57.6607,57.7049,57.5545,57.5545,28750.0
2017-05-12 15:00:00,65.05,65.22,65.0,65.08,32013.0,57.5545,57.7049,57.5102,57.581,32013.0
2017-05-12 15:30:00,65.07,65.45,65.03,65.42,97242.0,57.5722,57.9084,57.5368,57.8819,97242.0
2017-05-15 09:30:00,65.96,66.37,65.79,66.25,12555.0,58.3596,58.7224,58.2092,58.6162,12555.0
2017-05-15 10:00:00,66.33,66.4,65.94,66.13,19871.0,58.687,58.7489,58.3419,58.51,19871.0
2017-05-15 10:30:00,66.13,66.15,65.7,65.81,31755.0,58.51,58.5277,58.1296,58.2269,31755.0
2017-05-15 11:00:00,65.85,65.96,65.67,65.92,20204.0,58.2623,58.3596,58.103,58.3242,20204.0
2017-05-15 11:30:00,65.99,65.99,65.83,65.96,11791.0,58.3862,58.3862,58.2446,58.3596,11791.0
2017-05-15 12:00:00,65.94,65.95,65.69,65.82,13881.0,58.3419,58.3508,58.1207,58.2358,13881.0
2017-05-15 12:30:00,65.76,65.86,65.69,65.79,21194.0,58.1827,58.2712,58.1207,58.2092,21194.0
2017-05-15 13:00:00,65.78,65.98,65.75,65.98,17433.0,58.2004,58.3773,58.1738,58.3773,17433.0
2017-05-15 13:30:00,65.97,66.02,65.82,65.82,11414.0,58.3685,58.4127,58.2358,58.2358,11414.0
2017-05-15 14:00:00,65.84,65.88,65.59,65.59,16412.0,58.2535,58.2888,58.0323,58.0323,16412.0
2017-05-15 14:30:00,65.58,65.72,65.54,65.58,15086.0,58.0234,58.1473,57.988,58.0234,15086.0
2017-05-15 15:00:00,65.61,65.78,65.59,65.71,20166.0,58.05,58.2004,58.0323,58.1384,20166.0
2017-05-15 15:30:00,65.73,65.91,65.72,65.74,54503.0,58.1561,58.3154,58.1473,58.165,54503.0
2017-05-16 09:30:00,65.82,65.96,65.21,65.21,49983.0,58.2358,58.3596,57.696,57.696,49983.0
2017-05-16 10:00:00,65.25,65.35,64.71,64.76,28171.0,57.7314,57.8199,57.2537,57.2979,28171.0
2017-05-16 10:30:00,64.77,64.78,64.39,64.66,33018.0,57.3067,57.3156,56.9705,57.2094,33018.0
2017-05-16 11:00:00,64.66,65.07,64.63,64.99,23370.0,57.2094,57.5722,57.1829,57.5014,23370.0
2017-05-16 11:30:00,64.99,65.3,64.95,65.11,80404.0,57.5014,57.7757,57.466,57.6076,80404.0
2017-05-16 12:00:00,65.14,65.45,65.09,65.41,38199.0,57.6341,57.9084,57.5899,57.873,38199.0
2017-05-16 12:30:00,65.41,65.44,65.34,65.37,11881.0,57.873,57.8995,57.8111,57.8376,11881.0
2017-05-16 13:00:00,65.36,65.49,65.33,65.44,13150.0,57.8288,57.9438,57.8022,57.8995,13150.0
2017-05-16 13:30:00,65.44,65.51,65.4,65.4,21212.0,57.8995,57.9615,57.8642,57.8642,21212.0
2017-05-16 14:00:00,65.43,65.54,65.41,65.41,20282.0,57.8907,57.988,57.873,57.873,20282.0
2017-05-16 14:30:00,65.4,65.54,65.39,65.46,30527.0,57.8642,57.988,57.8553,57.9172,30527.0
2017-05-16 15:00:00,65.45,65.5,65.36,65.36,33046.0,57.9084,57.9526,57.8288,57.8288,33046.0
2017-05-16 15:30:00,65.37,65.4,65.24,65.29,108650.0,57.8376,57.8642,57.7226,57.7668,108650.0
2017-05-17 09:30:00,64.09,64.29,63.46,63.92,48321.0,56.7051,56.8821,56.1477,56.5547,48321.0
2017-05-17 10:00:00,63.87,63.89,63.27,63.42,32669.0,56.5105,56.5281,55.9796,56.1123,32669.0
2017-05-17 10:30:00,63.42,63.66,63.11,63.11,28996.0,56.1123,56.3247,55.838,55.838,28996.0
2017-05-17 11:00:00,63.15,63.5,63.1,63.38,18706.0,55.8734,56.1831,55.8292,56.0769,18706.0
2017-05-17 11:30:00,63.34,63.45,63.16,63.4,19420.0,56.0415,56.1388,55.8823,56.0946,19420.0
2017-05-17 12:00:00,63.44,63.48,63.2,63.2,14216.0,56.13,56.1654,55.9177,55.9177,14216.0
2017-05-17 12:30:00,63.18,63.29,63.14,63.27,23099.0,55.9,55.9973,55.8646,55.9796,23099.0
2017-05-17 13:00:00,63.27,63.27,62.97,63.06,27723.0,55.9796,55.9796,55.7142,55.7938,27723.0
2017-05-17 13:30:00,63.03,63.1,62.85,62.94,12851.0,55.7672,55.8292,55.608,55.6876,12851.0
2017-05-17 14:00:00,62.94,63.04,62.5,62.51,25584.0,55.6876,55.7761,55.2983,55.3072,25584.0
2017-05-17 14:30:00,62.56,62.72,62.38,62.72,27680.0,55.3514,55.493,55.1921,55.493,27680.0
2017-05-17 15:00:00,62.68,62.8,62.47,62.65,45753.0,55.4576,55.5637,55.2718,55.431,45753.0
2017-05-17 15:30:00,62.65,62.75,62.42,62.5,106951.0,55.431,55.5195,55.2275,55.2983,106951.0
2017-05-18 09:30:00,62.15,62.74,61.74,62.18,78134.0,54.9886,55.5107,54.6259,55.0152,78134.0
2017-05-18 10:00:00,62.18,62.81,62.18,62.78,49009.0,55.0152,55.5726,55.0152,55.5461,49009.0
2017-05-18 10:30:00,62.82,62.9,62.5,62.66,24978.0,55.5814,55.6522,55.2983,55.4399,24978.0
2017-05-18 11:00:00,62.66,62.91,62.58,62.8,40937.0,55.4399,55.6611,55.3691,55.5637,40937.0
2017-05-18 11:30:00,62.85,62.89,62.42,62.56,24445.0,55.608,55.6434,55.2275,55.3514,24445.0
2017-05-18 12:00:00,62.54,62.61,62.27,62.61,17572.0,55.3337,55.3956,55.0948,55.3956,17572.0
2017-05-18 12:30:00,62.59,62.79,62.39,62.54,45902.0,55.3779,55.5549,55.201,55.3337,45902.0
2017-05-18 13:00:00,62.56,62.57,62.32,62.42,11627.0,55.3514,55.3602,55.1391,55.2275,11627.0
2017-05-18 13:30:00,62.41,62.43,62.14,62.25,39674.0,55.2187,55.2364,54.9798,55.0771,39674.0
2017-05-18 14:00:00,62.31,62.59,62.3,62.54,23793.0,55.1302,55.3779,55.1214,55.3337,23793.0
2017-05-18 14:30:00,62.5,62.76,62.42,62.46,34985.0,55.2983,55.5284,55.2275,55.2629,34985.0
2017-05-18 15:00:00,62.49,62.6,62.46,62.51,29279.0,55.2895,55.3868,55.2629,55.3072,29279.0
2017-05-18 15:30:00,62.55,62.72,62.41,62.42,71216.0,55.3426,55.493,55.2187,55.2275,71216.0
2017-05-19 09:30:00,62.95,63.57,62.68,63.57,84054.0,55.6965,56.245,55.4576,56.245,84054.0
2017-05-19 10:00:00,63.57,64.22,63.5,64.2,56243.0,56.245,56.8201,56.1831,56.8024,56243.0
2017-05-19 10:30:00,64.17,64.33,63.94,64.05,34809.0,56.7759,56.9174,56.5724,56.6697,34809.0
2017-05-19 11:00:00,63.97,64.12,63.7,63.79,21977.0,56.5989,56.7316,56.36,56.4397,21977.0
2017-05-19 11:30:00,63.8,63.88,63.64,63.79,15162.0,56.4485,56.5193,56.307,56.4397,15162.0
2017-05-19 12:00:00,63.77,64.08,63.77,64.08,12696.0,56.422,56.6963,56.422,56.6963,12696.0
2017-05-19 12:30:00,64.11,64.52,64.02,64.37,41222.0,56.7228,57.0856,56.6432,56.9528,41222.0
2017-05-19 13:00:00,64.34,64.52,64.13,64.52,20238.0,56.9263,57.0856,56.7405,57.0856,20238.0
2017-05-19 13:30:00,64.46,64.83,64.38,64.79,33206.0,57.0325,57.3598,56.9617,57.3244,33206.0
2017-05-19 14:00:00,64.82,64.93,64.63,64.71,22093.0,57.351,57.4483,57.1829,57.2537,22093.0
2017-05-19 14:30:00,64.71,64.83,64.71,64.75,34948.0,57.2537,57.3598,57.2537,57.2891,34948.0
2017-05-19 15:00:00,64.75,64.79,64.42,64.45,50661.0,57.2891,57.3244,56.9971,57.0236,50661.0
2017-05-19 15:30:00,64.45,64.56,64.31,64.45,128082.0,57.0236,57.1209,56.8998,57.0236,128082.0
2017-05-22 09:30:00,64.93,64.96,64.53,64.7,40706.0,57.4483,57.4749,57.0944,57.2448,40706.0
2017-05-22 10:00:00,64.65,65.1,64.6,64.97,58507.0,57.2006,57.5987,57.1563,57.4837,58507.0
2017-05-22 10:30:00,64.93,64.93,64.11,64.27,35562.0,57.4483,57.4483,56.7228,56.8644,35562.0
2017-05-22 11:00:00,64.24,64.74,64.17,64.67,30156.0,56.8378,57.2802,56.7759,57.2183,30156.0
2017-05-22 11:30:00,64.69,64.81,64.48,64.81,17016.0,57.236,57.3421,57.0502,57.3421,17016.0
2017-05-22 12:00:00,64.78,64.84,64.59,64.76,17011.0,57.3156,57.3687,57.1475,57.2979,17011.0
2017-05-22 12:30:00,64.78,64.85,64.63,64.66,13698.0,57.3156,57.3775,57.1829,57.2094,13698.0
2017-05-22 13:00:00,64.64,64.74,64.61,64.7,12237.0,57.1917,57.2802,57.1652,57.2448,12237.0
2017-05-22 13:30:00,64.71,64.76,64.6,64.62,13802.0,57.2537,57.2979,57.1563,57.174,13802.0
2017-05-22 14:00:00,64.58,64.64,64.49,64.58,13097.0,57.1386,57.1917,57.059,57.1386,13097.0
2017-05-22 14:30:00,64.61,64.71,64.59,64.66,19836.0,57.1652,57.2537,57.1475,57.2094,19836.0
2017-05-22 15:00:00,64.67,64.95,64.67,64.95,35893.0,57.2183,57.466,57.2183,57.466,35893.0
2017-05-22 15:30:00,64.95,65.1,64.94,65.0,82816.0,57.466,57.5987,57.4572,57.5102,82816.0
2017-05-23 09:30:00,65.13,65.13,63.94,63.98,25405.0,57.6253,57.6253,56.5724,56.6078,25405.0
2017-05-23 10:00:00,63.95,64.02,63.8,63.95,50457.0,56.5812,56.6432,56.4485,56.5812,50457.0
2017-05-23 10:30:00,63.93,64.23,63.93,64.15,39618.0,56.5635,56.829,56.5635,56.7582,39618.0
2017-05-23 11:00:00,64.2,64.33,64.14,64.28,39415.0,56.8024,56.9174,56.7493,56.8732,39415.0
2017-05-23 11:30:00,64.3,64.41,64.22,64.32,25490.0,56.8909,56.9882,56.8201,56.9086,25490.0
2017-05-23 12:00:00,64.28,64.47,64.26,64.26,54850.0,56.8732,57.0413,56.8555,56.8555,54850.0
2017-05-23 12:30:00,64.24,64.37,64.16,64.18,8043.0,56.8378,56.9528,56.767,56.7847,8043.0
2017-05-23 13:00:00,64.18,64.43,64.18,64.36,8300.0,56.7847,57.0059,56.7847,56.944,8300.0
2017-05-23 13:30:00,64.36,64.37,64.25,64.32,8019.0,56.944,56.9528,56.8467,56.9086,8019.0
2017-05-23 14:00:00,64.33,64.5,64.2,64.5,29403.0,56.9174,57.0679,56.8024,57.0679,29403.0
2017-05-23 14:30:00,64.44,64.77,64.42,64.71,29537.0,57.0148,57.3067,56.9971,57.2537,29537.0
2017-05-23 15:00:00,64.71,64.89,64.68,64.86,41472.0,57.2537,57.4129,57.2271,57.3864,41472.0
2017-05-23 15:30:00,64.85,64.85,64.56,64.61,68563.0,57.3775,57.3775,57.1209,57.1652,68563.0
2017-05-24 09:30:00,64.71,64.85,64.4,64.4,13811.0,57.2537,57.3775,56.9794,56.9794,13811.0
2017-05-24 10:00:00,64.45,64.82,64.41,64.7,12221.0,57.0236,57.351,56.9882,57.2448,12221.0
2017-05-24 10:30:00,64.81,65.0,64.69,64.77,19019.0,57.3421,57.5102,57.236,57.3067,19019.0
2017-05-24 11:00:00,64.79,64.91,64.63,64.82,17628.0,57.3244,57.4306,57.1829,57.351,17628.0
2017-05-24 11:30:00,64.85,64.87,64.48,64.55,18502.0,57.3775,57.3952,57.0502,57.1121,18502.0
2017-05-24 12:00:00,64.53,64.82,64.53,64.78,18881.0,57.0944,57.351,57.0944,57.3156,18881.0
2017-05-24 12:30:00,64.76,64.77,64.47,64.51,14486.0,57.2979,57.3067,57.0413,57.0767,14486.0
2017-05-24 13:00:00,64.53,64.62,64.36,64.47,11793.0,57.0944,57.174,56.944,57.0413,11793.0
2017-05-24 13:30:00,64.43,64.58,64.38,64.5,12459.0,57.0059,57.1386,56.9617,57.0679,12459.0
2017-05-24 14:00:00,64.48,64.67,64.36,64.63,21131.0,57.0502,57.2183,56.944,57.1829,21131.0
2017-05-24 14:30:00,64.61,64.79,64.48,64.78,29630.0,57.1652,57.3244,57.0502,57.3156,29630.0
2017-05-24 15:00:00,64.78,64.96,64.63,64.94,49982.0,57.3156,57.4749,57.1829,57.4572,49982.0
2017-05-24 15:30:00,64.95,65.1,64.94,64.97,113403.0,57.466,57.5987,57.4572,57.4837,113403.0
2017-05-25 09:30:00,65.08,65.54,65.02,65.2,13904.0,57.581,57.988,57.5279,57.6872,13904.0
2017-05-25 10:00:00,65.19,65.33,64.99,65.27,14675.0,57.6784,57.8022,57.5014,57.7491,14675.0
2017-05-25 10:30:00,65.31,65.41,65.14,65.18,12633.0,57.7845,57.873,57.6341,57.6695,12633.0
2017-05-25 11:00:00,65.13,65.48,64.95,65.2,21843.0,57.6253,57.9349,57.466,57.6872,21843.0
2017-05-25 11:30:00,65.17,65.24,64.68,64.68,24929.0,57.6607,57.7226,57.2271,57.2271,24929.0
2017-05-25 12:00:00,64.66,64.8,64.61,64.78,17488.0,57.2094,57.3333,57.1652,57.3156,17488.0
2017-05-25 12:30:00,64.76,64.92,64.76,64.85,17785.0,57.2979,57.4395,57.2979,57.3775,17785.0
2017-05-25 13:00:00,64.84,64.84,64.53,64.53,26268.0,57.3687,57.3687,57.0944,57.0944,26268.0
2017-05-25 13:30:00,64.53,64.53,64.28,64.45,21737.0,57.0944,57.0944,56.8732,57.0236,21737.0
2017-05-25 14:00:00,64.48,64.58,64.39,64.57,11837.0,57.0502,57.1386,56.9705,57.1298,11837.0
2017-05-25 14:30:00,64.57,64.7,64.51,64.6,15914.0,57.1298,57.2448,57.0767,57.1563,15914.0
2017-05-25 15:00:00,64.63,64.68,64.52,64.57,21088.0,57.1829,57.2271,57.0856,57.1298,21088.0
2017-05-25 15:30:00,64.54,64.73,64.52,64.63,82705.0,57.1033,57.2714,57.0856,57.1829,82705.0
2017-05-26 09:30:00,64.6,65.03,64.51,64.77,13564.0,57.1563,57.5368,57.0767,57.3067,13564.0
2017-05-26 10:00:00,64.83,64.97,64.55,64.75,19031.0,57.3598,57.4837,57.1121,57.2891,19031.0
2017-05-26 10:30:00,64.77,64.9,64.68,64.79,11978.0,57.3067,57.4218,57.2271,57.3244,11978.0
2017-05-26 11:00:00,64.76,64.93,64.68,64.82,17353.0,57.2979,57.4483,57.2271,57.351,17353.0
2017-05-26 11:30:00,64.81,64.89,64.67,64.72,12540.0,57.3421,57.4129,57.2183,57.2625,12540.0
2017-05-26 12:00:00,64.74,64.89,64.72,64.81,10912.0,57.2802,57.4129,57.2625,57.3421,10912.0
2017-05-26 12:30:00,64.78,64.93,64.77,64.89,7794.0,57.3156,57.4483,57.3067,57.4129,7794.0
2017-05-26 13:00:00,64.88,64.93,64.78,64.85,10346.0,57.4041,57.4483,57.3156,57.3775,10346.0
2017-05-26 13:30:00,64.85,64.88,64.79,64.85,10289.0,57.3775,57.4041,57.3244,57.3775,10289.0
2017-05-26 14:00:00,64.84,64.91,64.8,64.89,17559.0,57.3687,57.4306,57.3333,57.4129,17559.0
2017-05-26 14:30:00,64.86,64.9,64.78,64.85,12350.0,57.3864,57.4218,57.3156,57.3775,12350.0
2017-05-26 15:00:00,64.87,65.05,64.82,65.03,17190.0,57.3952,57.5545,57.351,57.5368,17190.0
2017-05-26 15:30:00,65.07,65.1,64.86,64.9,70332.0,57.5722,57.5987,57.3864,57.4218,70332.0
2017-05-30 09:30:00,64.51,64.91,64.51,64.68,12499.0,57.0767,57.4306,57.0767,57.2271,12499.0
2017-05-30 10:00:00,64.63,64.68,64.14,64.39,18250.0,57.1829,57.2271,56.7493,56.9705,18250.0
2017-05-30 10:30:00,64.34,65.02,64.29,64.77,14398.0,56.9263,57.5279,56.8821,57.3067,14398.0
2017-05-30 11:00:00,64.78,64.98,64.71,64.81,16758.0,57.3156,57.4926,57.2537,57.3421,16758.0
2017-05-30 11:30:00,64.78,64.88,64.61,64.69,10119.0,57.3156,57.4041,57.1652,57.236,10119.0
2017-05-30 12:00:00,64.72,64.8,64.67,64.76,6264.0,57.2625,57.3333,57.2183,57.2979,6264.0
2017-05-30 12:30:00,64.75,64.82,64.63,64.63,8786.0,57.2891,57.351,57.1829,57.1829,8786.0
2017-05-30 13:00:00,64.63,64.71,64.57,64.66,8400.0,57.1829,57.2537,57.1298,57.2094,8400.0
2017-05-30 13:30:00,64.69,64.79,64.62,64.62,5653.0,57.236,57.3244,57.174,57.174,5653.0
2017-05-30 14:00:00,64.66,64.76,64.58,64.75,17061.0,57.2094,57.2979,57.1386,57.2891,17061.0
2017-05-30 14:30:00,64.74,64.87,64.65,64.87,14418.0,57.2802,57.3952,57.2006,57.3952,14418.0
2017-05-30 15:00:00,64.86,64.94,64.6,64.66,25334.0,57.3864,57.4572,57.1563,57.2094,25334.0
2017-05-30 15:30:00,64.63,64.77,64.57,64.58,104199.0,57.1829,57.3067,57.1298,57.1386,104199.0
2017-05-31 09:30:00,64.15,64.58,63.33,63.34,17601.0,56.7582,57.1386,56.0327,56.0415,17601.0
2017-05-31 10:00:00,63.25,63.34,62.87,63.33,29204.0,55.9619,56.0415,55.6257,56.0327,29204.0
2017-05-31 10:30:00,63.38,63.63,63.38,63.62,18892.0,56.0769,56.2981,56.0769,56.2893,18892.0
2017-05-31 11:00:00,63.63,63.74,63.46,63.66,18107.0,56.2981,56.3954,56.1477,56.3247,18107.0
2017-05-31 11:30:00,63.62,63.72,63.4,63.68,14708.0,56.2893,56.3777,56.0946,56.3423,14708.0
2017-05-31 12:00:00,63.65,63.71,63.47,63.5,30313.0,56.3158,56.3689,56.1565,56.1831,30313.0
2017-05-31 12:30:00,63.49,63.53,63.36,63.36,12851.0,56.1742,56.2096,56.0592,56.0592,12851.0
2017-05-31 13:00:00,63.4,63.61,63.37,63.39,19702.0,56.0946,56.2804,56.0681,56.0858,19702.0
2017-05-31 13:30:00,63.41,63.48,63.25,63.27,17471.0,56.1035,56.1654,55.9619,55.9796,17471.0
2017-05-31 14:00:00,63.29,63.36,63.03,63.34,79936.0,55.9973,56.0592,55.7672,56.0415,79936.0
2017-05-31 14:30:00,63.34,63.34,62.89,62.89,43655.0,56.0415,56.0415,55.6434,55.6434,43655.0
2017-05-31 15:00:00,62.89,63.19,62.87,63.14,77132.0,55.6434,55.9088,55.6257,55.8646,77132.0
2017-05-31 15:30:00,63.14,63.22,62.99,63.11,136563.0,55.8646,55.9354,55.7319,55.838,136563.0
2017-06-01 09:30:00,63.59,64.14,63.09,64.02,26986.0,56.2627,56.7493,55.8203,56.6432,26986.0
2017-06-01 10:00:00,64.0,64.11,63.61,64.11,39627.0,56.6255,56.7228,56.2804,56.7228,39627.0
2017-06-01 10:30:00,64.12,64.12,63.32,63.47,30502.0,56.7316,56.7316,56.0238,56.1565,30502.0
2017-06-01 11:00:00,63.53,63.78,63.46,63.66,39739.0,56.2096,56.4308,56.1477,56.3247,39739.0
2017-06-01 11:30:00,63.65,63.86,63.56,63.81,47543.0,56.3158,56.5016,56.2362,56.4574,47543.0
2017-06-01 12:00:00,63.87,64.1,63.81,63.85,37766.0,56.5105,56.714,56.4574,56.4928,37766.0
2017-06-01 12:30:00,63.85,64.18,63.82,64.11,55780.0,56.4928,56.7847,56.4662,56.7228,55780.0
2017-06-01 13:00:00,64.09,64.49,64.06,64.47,68586.0,56.7051,57.059,56.6786,57.0413,68586.0
2017-06-01 13:30:00,64.44,64.44,64.35,64.41,21414.0,57.0148,57.0148,56.9351,56.9882,21414.0
2017-06-01 14:00:00,64.38,64.64,64.3,64.58,103908.0,56.9617,57.1917,56.8909,57.1386,103908.0
2017-06-01 14:30:00,64.6,64.6,64.17,64.2,68281.0,57.1563,57.1563,56.7759,56.8024,68281.0
2017-06-01 15:00:00,64.2,64.44,64.1,64.44,110856.0,56.8024,57.0148,56.714,57.0148,110856.0
2017-06-01 15:30:00,64.43,65.45,64.39,65.31,363894.0,57.0059,57.9084,56.9705,57.7845,363894.0
2017-06-02 09:30:00,65.32,65.5,64.9,64.95,26460.0,57.7934,57.9526,57.4218,57.466,26460.0
2017-06-02 10:00:00,64.95,64.96,64.48,64.8,19854.0,57.466,57.4749,57.0502,57.3333,19854.0
2017-06-02 10:30:00,64.78,65.14,64.78,64.99,15732.0,57.3156,57.6341,57.3156,57.5014,15732.0
2017-06-02 11:00:00,64.97,65.14,64.9,65.14,20683.0,57.4837,57.6341,57.4218,57.6341,20683.0
2017-06-02 11:30:00,65.1,65.37,65.05,65.16,36491.0,57.5987,57.8376,57.5545,57.6518,36491.0
2017-06-02 12:00:00,65.12,65.34,65.0,65.34,28856.0,57.6164,57.8111,57.5102,57.8111,28856.0
2017-06-02 12:30:00,65.34,65.34,65.05,65.14,11099.0,57.8111,57.8111,57.5545,57.6341,11099.0
2017-06-02 13:00:00,65.12,65.25,65.1,65.15,14614.0,57.6164,57.7314,57.5987,57.643,14614.0
2017-06-02 13:30:00,65.16,65.31,65.15,65.26,23514.0,57.6518,57.7845,57.643,57.7403,23514.0
2017-06-02 14:00:00,65.25,65.32,65.12,65.21,19205.0,57.7314,57.7934,57.6164,57.696,19205.0
2017-06-02 14:30:00,65.21,65.38,65.16,65.38,25214.0,57.696,57.8465,57.6518,57.8465,25214.0
2017-06-02 15:00:00,65.33,65.43,65.12,65.29,38348.0,57.8022,57.8907,57.6164,57.7668,38348.0
2017-06-02 15:30:00,65.29,65.38,65.14,65.24,203587.0,57.7668,57.8465,57.6341,57.7226,203587.0
2017-06-05 09:30:00,65.23,65.23,64.73,64.95,14212.0,57.7137,57.7137,57.2714,57.466,14212.0
2017-06-05 10:00:00,64.98,65.36,64.98,65.17,13343.0,57.4926,57.8288,57.4926,57.6607,13343.0
2017-06-05 10:30:00,65.16,65.31,65.06,65.13,30626.0,57.6518,57.7845,57.5633,57.6253,30626.0
2017-06-05 11:00:00,65.14,65.14,64.89,65.01,25910.0,57.6341,57.6341,57.4129,57.5191,25910.0
2017-06-05 11:30:00,65.05,65.12,64.82,65.12,20050.0,57.5545,57.6164,57.351,57.6164,20050.0
2017-06-05 12:00:00,65.14,65.42,65.14,65.34,55830.0,57.6341,57.8819,57.6341,57.8111,55830.0
2017-06-05 12:30:00,65.34,65.34,65.19,65.19,17546.0,57.8111,57.8111,57.6784,57.6784,17546.0
2017-06-05 13:00:00,65.19,65.22,65.12,65.15,7528.0,57.6784,57.7049,57.6164,57.643,7528.0
2017-06-05 13:30:00,65.15,65.21,65.05,65.2,23952.0,57.643,57.696,57.5545,57.6872,23952.0
2017-06-05 14:00:00,65.24,65.34,65.17,65.23,21279.0,57.7226,57.8111,57.6607,57.7137,21279.0
2017-06-05 14:30:00,65.23,65.26,65.11,65.17,18027.0,57.7137,57.7403,57.6076,57.6607,18027.0
2017-06-05 15:00:00,65.17,65.31,65.02,65.15,72268.0,57.6607,57.7845,57.5279,57.643,72268.0
2017-06-05 15:30:00,65.13,65.26,64.76,64.8,160156.0,57.6253,57.7403,57.2979,57.3333,160156.0
2017-06-06 09:30:00,64.15,64.73,63.73,64.51,20083.0,56.7582,57.2714,56.3866,57.0767,20083.0
2017-06-06 10:00:00,64.64,64.78,64.49,64.76,19934.0,57.1917,57.3156,57.059,57.2979,19934.0
2017-06-06 10:30:00,64.73,64.82,64.56,64.63,32424.0,57.2714,57.351,57.1209,57.1829,32424.0
2017-06-06 11:00:00,64.62,64.8,64.41,64.7,40163.0,57.174,57.3333,56.9882,57.2448,40163.0
2017-06-06 11:30:00,64.75,65.15,64.66,65.13,40151.0,57.2891,57.643,57.2094,57.6253,40151.0
2017-06-06 12:00:00,65.05,65.41,64.78,65.39,66502.0,57.5545,57.873,57.3156,57.8553,66502.0
2017-06-06 12:30:00,65.39,65.64,65.3,65.57,30831.0,57.8553,58.0765,57.7757,58.0146,30831.0
2017-06-06 13:00:00,65.56,65.74,65.54,65.57,18282.0,58.0057,58.165,57.988,58.0146,18282.0
2017-06-06 13:30:00,65.58,65.59,65.42,65.53,14555.0,58.0234,58.0323,57.8819,57.9792,14555.0
2017-06-06 14:00:00,65.57,65.91,65.55,65.7,30037.0,58.0146,58.3154,57.9969,58.1296,30037.0
2017-06-06 14:30:00,65.73,65.91,65.57,65.57,33833.0,58.1561,58.3154,58.0146,58.0146,33833.0
2017-06-06 15:00:00,65.58,65.88,65.54,65.78,40616.0,58.0234,58.2888,57.988,58.2004,40616.0
2017-06-06 15:30:00,65.79,65.79,65.36,65.36,91329.0,58.2092,58.2092,57.8288,57.8288,91329.0
2017-06-07 09:30:00,65.0,65.62,64.62,65.08,41526.0,57.5102,58.0588,57.174,57.581,41526.0
2017-06-07 10:00:00,65.0,65.62,65.0,65.02,26273.0,57.5102,58.0588,57.5102,57.5279,26273.0
2017-06-07 10:30:00,64.99,64.99,64.52,64.6,25956.0,57.5014,57.5014,57.0856,57.1563,25956.0
2017-06-07 11:00:00,64.59,64.71,64.46,64.55,23329.0,57.1475,57.2537,57.0325,57.1121,23329.0
2017-06-07 11:30:00,64.49,64.56,64.29,64.29,115692.0,57.059,57.1209,56.8821,56.8821,115692.0
2017-06-07 12:00:00,64.27,64.63,64.15,64.5,19471.0,56.8644,57.1829,56.7582,57.0679,19471.0
2017-06-07 12:30:00,64.52,64.52,64.25,64.37,15100.0,57.0856,57.0856,56.8467,56.9528,15100.0
2017-06-07 13:00:00,64.37,64.4,64.02,64.12,17060.0,56.9528,56.9794,56.6432,56.7316,17060.0
2017-06-07 13:30:00,64.12,64.26,63.99,63.99,26035.0,56.7316,56.8555,56.6166,56.6166,26035.0
2017-06-07 14:00:00,63.98,64.14,63.96,64.13,18045.0,56.6078,56.7493,56.5901,56.7405,18045.0
2017-06-07 14:30:00,64.15,64.35,64.12,64.16,24076.0,56.7582,56.9351,56.7316,56.767,24076.0
2017-06-07 15:00:00,64.14,64.36,64.1,64.36,25891.0,56.7493,56.944,56.714,56.944,25891.0
2017-06-07 15:30:00,64.34,64.44,64.17,64.29,77652.0,56.9263,57.0148,56.7759,56.8821,77652.0
2017-06-08 09:30:00,64.53,65.84,64.0,65.21,93031.0,57.0944,58.2535,56.6255,57.696,93031.0
2017-06-08 10:00:00,65.1,65.64,65.1,65.4,30709.0,57.5987,58.0765,57.5987,57.8642,30709.0
2017-06-08 10:30:00,65.38,65.93,65.38,65.88,10321.0,57.8465,58.3331,57.8465,58.2888,10321.0
2017-06-08 11:00:00,65.95,66.06,65.85,65.91,15894.0,58.3508,58.4481,58.2623,58.3154,15894.0
2017-06-08 11:30:00,65.9,66.08,65.56,65.59,39921.0,58.3065,58.4658,58.0057,58.0323,39921.0
2017-06-08 12:00:00,65.6,66.04,65.6,65.83,28797.0,58.0411,58.4304,58.0411,58.2446,28797.0
2017-06-08 12:30:00,65.83,66.04,65.74,65.99,24010.0,58.2446,58.4304,58.165,58.3862,24010.0
2017-06-08 13:00:00,66.0,66.11,65.85,65.85,18684.0,58.395,58.4923,58.2623,58.2623,18684.0
2017-06-08 13:30:00,65.92,66.22,65.79,66.13,14571.0,58.3242,58.5897,58.2092,58.51,14571.0
2017-06-08 14:00:00,66.15,66.15,65.79,65.88,21725.0,58.5277,58.5277,58.2092,58.2888,21725.0
2017-06-08 14:30:00,65.88,66.1,65.87,66.03,38564.0,58.2888,58.4835,58.28,58.4216,38564.0
2017-06-08 15:00:00,66.04,66.45,65.97,66.45,55710.0,58.4304,58.7932,58.3685,58.7932,55710.0
2017-06-08 15:30:00,66.43,66.59,66.33,66.49,132106.0,58.7755,58.917,58.687,58.8286,132106.0
2017-06-09 09:30:00,66.81,67.3,66.72,67.0,54303.0,59.1117,59.5452,59.0321,59.2798,54303.0
2017-06-09 10:00:00,67.03,67.42,66.94,67.34,35038.0,59.3063,59.6514,59.2267,59.5806,35038.0
2017-06-09 10:30:00,67.37,67.71,67.21,67.67,31493.0,59.6072,59.908,59.4656,59.8726,31493.0
2017-06-09 11:00:00,67.71,68.11,67.66,68.09,31309.0,59.908,60.2619,59.8637,60.2442,31309.0
2017-06-09 11:30:00,68.09,68.1,67.45,67.45,34225.0,60.2442,60.253,59.6779,59.6779,34225.0
2017-06-09 12:00:00,67.42,67.52,67.31,67.5,30751.0,59.6514,59.7399,59.5541,59.7222,30751.0
2017-06-09 12:30:00,67.5,67.64,67.44,67.51,29441.0,59.7222,59.846,59.6691,59.731,29441.0
2017-06-09 13:00:00,67.57,67.64,67.33,67.37,26378.0,59.7841,59.846,59.5718,59.6072,26378.0
2017-06-09 13:30:00,67.38,67.48,67.17,67.21,20656.0,59.616,59.7045,59.4302,59.4656,20656.0
2017-06-09 14:00:00,67.23,67.27,66.95,67.08,32148.0,59.4833,59.5187,59.2356,59.3506,32148.0
2017-06-09 14:30:00,67.05,67.17,66.66,66.76,41553.0,59.324,59.4302,58.979,59.0674,41553.0
2017-06-09 15:00:00,66.73,67.13,66.73,67.06,33825.0,59.0409,59.3948,59.0409,59.3329,33825.0
2017-06-09 15:30:00,67.03,67.16,66.91,67.03,101881.0,59.3063,59.4214,59.2002,59.3063,101881.0
2017-06-12 09:30:00,67.13,67.49,66.75,66.84,20249.0,59.3948,59.7133,59.0586,59.1382,20249.0
2017-06-12 10:00:00,66.63,67.26,66.46,67.1,42383.0,58.9524,59.5098,58.802,59.3683,42383.0
2017-06-12 10:30:00,67.09,67.52,67.02,67.46,25686.0,59.3594,59.7399,59.2975,59.6868,25686.0
2017-06-12 11:00:00,67.44,67.61,67.22,67.27,20894.0,59.6691,59.8195,59.4744,59.5187,20894.0
2017-06-12 11:30:00,67.32,67.43,67.09,67.35,33342.0,59.5629,59.6602,59.3594,59.5895,33342.0
2017-06-12 12:00:00,67.36,67.6,67.07,67.6,11790.0,59.5983,59.8107,59.3417,59.8107,11790.0
2017-06-12 12:30:00,67.57,67.69,67.5,67.52,10408.0,59.7841,59.8903,59.7222,59.7399,10408.0
2017-06-12 13:00:00,67.52,67.65,67.36,67.65,90749.0,59.7399,59.8549,59.5983,59.8549,90749.0
2017-06-12 13:30:00,67.66,67.87,67.65,67.86,18616.0,59.8637,60.0495,59.8549,60.0407,18616.0
2017-06-12 14:00:00,67.86,68.09,67.79,67.79,29138.0,60.0407,60.2442,59.9788,59.9788,29138.0
2017-06-12 14:30:00,67.84,67.84,67.65,67.8,17190.0,60.023,60.023,59.8549,59.9876,17190.0
2017-06-12 15:00:00,67.78,67.99,67.76,67.85,32860.0,59.9699,60.1557,59.9522,60.0319,32860.0
2017-06-12 15:30:00,67.83,68.07,67.83,68.03,115573.0,60.0142,60.2265,60.0142,60.1911,115573.0
2017-06-13 09:30:00,68.3,68.3,67.55,67.99,14837.0,60.43,60.43,59.7664,60.1557,14837.0
2017-06-13 10:00:00,68.0,68.13,67.83,67.93,27935.0,60.1646,60.2796,60.0142,60.1026,27935.0
2017-06-13 10:30:00,67.97,68.19,67.83,68.05,20012.0,60.138,60.3327,60.0142,60.2088,20012.0
2017-06-13 11:00:00,68.12,68.16,67.99,68.11,11342.0,60.2707,60.3061,60.1557,60.2619,11342.0
2017-06-13 11:30:00,68.19,68.42,68.16,68.23,10568.0,60.3327,60.5362,60.3061,60.3681,10568.0
2017-06-13 12:00:00,68.22,68.22,67.76,67.85,25138.0,60.3592,60.3592,59.9522,60.0319,25138.0
2017-06-13 12:30:00,67.92,68.02,67.85,67.98,13678.0,60.0938,60.1823,60.0319,60.1469,13678.0
2017-06-13 13:00:00,67.97,68.02,67.88,67.9,24661.0,60.138,60.1823,60.0584,60.0761,24661.0
2017-06-13 13:30:00,67.92,67.96,67.84,67.94,7551.0,60.0938,60.1292,60.023,60.1115,7551.0
2017-06-13 14:00:00,67.97,68.01,67.89,67.9,31458.0,60.138,60.1734,60.0672,60.0761,31458.0
2017-06-13 14:30:00,67.9,67.92,67.7,67.82,17707.0,60.0761,60.0938,59.8991,60.0053,17707.0
2017-06-13 15:00:00,67.83,67.85,67.7,67.85,14552.0,60.0142,60.0319,59.8991,60.0319,14552.0
2017-06-13 15:30:00,67.88,67.89,67.71,67.79,58603.0,60.0584,60.0672,59.908,59.9788,58603.0
2017-06-14 09:30:00,67.94,68.01,67.11,67.21,59233.0,60.1115,60.1734,59.3771,59.4656,59233.0
2017-06-14 10:00:00,67.22,67.58,67.1,67.5,21528.0,59.4744,59.793,59.3683,59.7222,21528.0
2017-06-14 10:30:00,67.47,67.47,66.92,67.04,19104.0,59.6956,59.6956,59.209,59.3152,19104.0
2017-06-14 11:00:00,67.02,67.27,67.0,67.24,65053.0,59.2975,59.5187,59.2798,59.4921,65053.0
2017-06-14 11:30:00,67.15,67.15,66.91,67.01,8266.0,59.4125,59.4125,59.2002,59.2886,8266.0
2017-06-14 12:00:00,66.94,66.95,66.58,66.95,28918.0,59.2267,59.2356,58.9082,59.2356,28918.0
2017-06-14 12:30:00,66.97,67.04,66.76,66.95,44048.0,59.2532,59.3152,59.0674,59.2356,44048.0
2017-06-14 13:00:00,66.99,67.12,66.74,66.75,13672.0,59.2709,59.386,59.0498,59.0586,13672.0
2017-06-14 13:30:00,66.78,67.03,66.75,66.98,18512.0,59.0851,59.3063,59.0586,59.2621,18512.0
2017-06-14 14:00:00,66.98,67.06,66.7,66.93,34642.0,59.2621,59.3329,59.0144,59.2179,34642.0
2017-06-14 14:30:00,66.91,67.02,66.8,66.97,35177.0,59.2002,59.2975,59.1028,59.2532,35177.0
2017-06-14 15:00:00,66.95,67.15,66.94,67.05,49658.0,59.2356,59.4125,59.2267,59.324,49658.0
2017-06-14 15:30:00,67.1,67.39,67.02,67.29,53949.0,59.3683,59.6249,59.2975,59.5364,53949.0
2017-06-15 09:30:00,66.24,67.08,66.02,67.04,18935.0,58.6074,59.3506,58.4127,59.3152,18935.0
2017-06-15 10:00:00,67.07,67.07,66.44,66.64,20295.0,59.3417,59.3417,58.7843,58.9613,20295.0
2017-06-15 10:30:00,66.67,66.75,66.41,66.7,51583.0,58.9878,59.0586,58.7578,59.0144,51583.0
2017-06-15 11:00:00,66.74,66.99,66.74,66.93,14526.0,59.0498,59.2709,59.0498,59.2179,14526.0
2017-06-15 11:30:00,66.85,67.17,66.84,66.84,13184.0,59.1471,59.4302,59.1382,59.1382,13184.0
2017-06-15 12:00:00,66.84,66.91,66.75,66.89,13560.0,59.1382,59.2002,59.0586,59.1825,13560.0
2017-06-15 12:30:00,66.9,67.25,66.9,67.24,9278.0,59.1913,59.501,59.1913,59.4921,9278.0
2017-06-15 13:00:00,67.21,67.44,67.16,67.17,21765.0,59.4656,59.6691,59.4214,59.4302,21765.0
2017-06-15 13:30:00,67.15,67.29,67.09,67.17,11489.0,59.4125,59.5364,59.3594,59.4302,11489.0
2017-06-15 14:00:00,67.07,67.15,66.92,67.05,17892.0,59.3417,59.4125,59.209,59.324,17892.0
2017-06-15 14:30:00,67.05,67.14,66.93,67.14,18696.0,59.324,59.4037,59.2179,59.4037,18696.0
2017-06-15 15:00:00,67.16,67.33,67.15,67.26,23009.0,59.4214,59.5718,59.4125,59.5098,23009.0
2017-06-15 15:30:00,67.26,67.33,66.97,67.31,99768.0,59.5098,59.5718,59.2532,59.5541,99768.0
2017-06-16 09:30:00,67.24,67.5,66.73,67.33,79032.0,59.4921,59.7222,59.0409,59.5718,79032.0
2017-06-16 10:00:00,67.37,67.64,67.24,67.32,11752.0,59.6072,59.846,59.4921,59.5629,11752.0
2017-06-16 10:30:00,67.32,67.52,67.08,67.26,8635.0,59.5629,59.7399,59.3506,59.5098,8635.0
2017-06-16 11:00:00,67.23,67.34,67.11,67.3,25897.0,59.4833,59.5806,59.3771,59.5452,25897.0
2017-06-16 11:30:00,67.34,67.39,67.16,67.3,13112.0,59.5806,59.6249,59.4214,59.5452,13112.0
2017-06-16 12:00:00,67.29,67.43,67.28,67.3,5200.0,59.5364,59.6602,59.5275,59.5452,5200.0
2017-06-16 12:30:00,67.25,67.3,67.19,67.28,13424.0,59.501,59.5452,59.4479,59.5275,13424.0
2017-06-16 13:00:00,67.26,67.31,67.17,67.25,7609.0,59.5098,59.5541,59.4302,59.501,7609.0
2017-06-16 13:30:00,67.3,67.36,67.21,67.36,8894.0,59.5452,59.5983,59.4656,59.5983,8894.0
2017-06-16 14:00:00,67.36,67.44,67.27,67.39,17411.0,59.5983,59.6691,59.5187,59.6249,17411.0
2017-06-16 14:30:00,67.37,67.49,67.35,67.45,16846.0,59.6072,59.7133,59.5895,59.6779,16846.0
2017-06-16 15:00:00,67.43,67.52,67.31,67.52,23907.0,59.6602,59.7399,59.5541,59.7399,23907.0
2017-06-16 15:30:00,67.5,67.75,67.48,67.72,88091.0,59.7222,59.9434,59.7045,59.9168,88091.0
2017-06-19 09:30:00,68.1,68.41,67.85,68.33,25233.0,60.253,60.5273,60.0319,60.4565,25233.0
2017-06-19 10:00:00,68.25,68.77,68.13,68.56,46966.0,60.3858,60.8458,60.2796,60.66,46966.0
2017-06-19 10:30:00,68.59,68.74,68.36,68.54,61077.0,60.6866,60.8193,60.4831,60.6423,61077.0
2017-06-19 11:00:00,68.55,68.71,68.16,68.41,82524.0,60.6512,60.7928,60.3061,60.5273,82524.0
2017-06-19 11:30:00,68.42,68.63,68.29,68.59,98129.0,60.5362,60.722,60.4212,60.6866,98129.0
2017-06-19 12:00:00,68.6,68.75,68.53,68.59,15407.0,60.6954,60.8281,60.6335,60.6866,15407.0
2017-06-19 12:30:00,68.61,68.67,68.41,68.67,10622.0,60.7043,60.7574,60.5273,60.7574,10622.0
2017-06-19 13:00:00,68.61,68.95,68.61,68.91,14270.0,60.7043,61.0051,60.7043,60.9697,14270.0
2017-06-19 13:30:00,68.88,68.97,68.74,68.76,15506.0,60.9432,61.0228,60.8193,60.837,15506.0
2017-06-19 14:00:00,68.73,68.81,68.67,68.77,22152.0,60.8105,60.8812,60.7574,60.8458,22152.0
2017-06-19 14:30:00,68.8,68.93,68.71,68.88,22813.0,60.8724,60.9874,60.7928,60.9432,22813.0
2017-06-19 15:00:00,68.89,69.28,68.8,69.28,34097.0,60.952,61.2971,60.8724,61.2971,34097.0
2017-06-19 15:30:00,69.28,69.55,69.26,69.48,155727.0,61.2971,61.536,61.2794,61.474,155727.0
2017-06-20 09:30:00,69.19,69.38,68.76,68.84,45326.0,61.2174,61.3856,60.837,60.9078,45326.0
2017-06-20 10:00:00,68.82,69.01,68.8,68.87,52342.0,60.8901,61.0582,60.8724,60.9343,52342.0
2017-06-20 10:30:00,68.89,69.07,68.72,69.07,31604.0,60.952,61.1113,60.8016,61.1113,31604.0
2017-06-20 11:00:00,69.06,69.1,68.84,68.9,19144.0,61.1024,61.1378,60.9078,60.9609,19144.0
2017-06-20 11:30:00,68.92,69.21,68.88,69.03,17557.0,60.9786,61.2351,60.9432,61.0759,17557.0
2017-06-20 12:00:00,69.05,69.06,68.78,68.89,26295.0,61.0936,61.1024,60.8547,60.952,26295.0
2017-06-20 12:30:00,68.84,68.99,68.82,68.97,23513.0,60.9078,61.0405,60.8901,61.0228,23513.0
2017-06-20 13:00:00,68.99,69.0,68.87,68.94,16252.0,61.0405,61.0493,60.9343,60.9963,16252.0
2017-06-20 13:30:00,68.95,69.07,68.95,69.0,19328.0,61.0051,61.1113,61.0051,61.0493,19328.0
2017-06-20 14:00:00,69.0,69.05,68.86,68.95,29689.0,61.0493,61.0936,60.9255,61.0051,29689.0
2017-06-20 14:30:00,68.96,68.97,68.86,68.88,32627.0,61.0139,61.0228,60.9255,60.9432,32627.0
2017-06-20 15:00:00,68.89,68.98,68.86,68.97,47061.0,60.952,61.0316,60.9255,61.0228,47061.0
2017-06-20 15:30:00,68.95,68.95,68.83,68.85,186505.0,61.0051,61.0051,60.8989,60.9166,186505.0
2017-06-21 09:30:00,68.94,68.94,68.28,68.54,93574.0,60.9963,60.9963,60.4123,60.6423,93574.0
2017-06-21 10:00:00,68.44,68.56,68.2,68.28,62008.0,60.5539,60.66,60.3415,60.4123,62008.0
2017-06-21 10:30:00,68.35,68.6,68.31,68.4,17129.0,60.4742,60.6954,60.4388,60.5185,17129.0
2017-06-21 11:00:00,68.4,68.46,67.86,67.95,97073.0,60.5185,60.5716,60.0407,60.1203,97073.0
2017-06-21 11:30:00,67.95,68.27,67.89,68.14,56632.0,60.1203,60.4035,60.0672,60.2884,56632.0
2017-06-21 12:00:00,68.19,68.25,67.73,67.73,60659.0,60.3327,60.3858,59.9257,59.9257,60659.0
2017-06-21 12:30:00,67.75,67.76,67.46,67.5,27302.0,59.9434,59.9522,59.6868,59.7222,27302.0
2017-06-21 13:00:00,67.49,67.65,67.49,67.61,17582.0,59.7133,59.8549,59.7133,59.8195,17582.0
2017-06-21 13:30:00,67.61,67.62,67.38,67.4,25552.0,59.8195,59.8284,59.616,59.6337,25552.0
2017-06-21 14:00:00,67.37,67.49,67.32,67.46,45202.0,59.6072,59.7133,59.5629,59.6868,45202.0
2017-06-21 14:30:00,67.44,67.7,67.39,67.58,36114.0,59.6691,59.8991,59.6249,59.793,36114.0
2017-06-21 15:00:00,67.58,67.58,67.26,67.28,65848.0,59.793,59.793,59.5098,59.5275,65848.0
2017-06-21 15:30:00,67.29,67.42,66.98,67.07,156361.0,59.5364,59.6514,59.2621,59.3417,156361.0
2017-06-22 09:30:00,66.92,67.06,66.75,66.98,40672.0,59.209,59.3329,59.0586,59.2621,40672.0
2017-06-22 10:00:00,66.98,67.05,66.59,66.6,44240.0,59.2621,59.324,58.917,58.9259,44240.0
2017-06-22 10:30:00,66.65,67.14,66.63,67.0,13317.0,58.9701,59.4037,58.9524,59.2798,13317.0
2017-06-22 11:00:00,67.04,67.08,66.76,66.93,87065.0,59.3152,59.3506,59.0674,59.2179,87065.0
2017-06-22 11:30:00,66.85,66.87,66.65,66.87,50976.0,59.1471,59.1648,58.9701,59.1648,50976.0
2017-06-22 12:00:00,66.89,66.97,66.79,66.79,9487.0,59.1825,59.2532,59.094,59.094,9487.0
2017-06-22 12:30:00,66.82,66.92,66.7,66.89,12932.0,59.1205,59.209,59.0144,59.1825,12932.0
2017-06-22 13:00:00,66.89,66.96,66.79,66.95,9240.0,59.1825,59.2444,59.094,59.2356,9240.0
2017-06-22 13:30:00,66.95,67.12,66.89,67.03,12227.0,59.2356,59.386,59.1825,59.3063,12227.0
2017-06-22 14:00:00,67.04,67.19,67.04,67.13,16038.0,59.3152,59.4479,59.3152,59.3948,16038.0
2017-06-22 14:30:00,67.09,67.31,67.08,67.31,19629.0,59.3594,59.5541,59.3506,59.5541,19629.0
2017-06-22 15:00:00,67.32,67.38,67.12,67.17,28600.0,59.5629,59.616,59.386,59.4302,28600.0
2017-06-22 15:30:00,67.2,67.25,66.79,66.82,116525.0,59.4567,59.501,59.094,59.1205,116525.0
2017-06-23 09:30:00,67.07,67.08,66.67,66.96,74499.0,59.3417,59.3506,58.9878,59.2444,74499.0
2017-06-23 10:00:00,66.95,67.35,66.95,67.12,16553.0,59.2356,59.5895,59.2356,59.386,16553.0
2017-06-23 10:30:00,67.15,67.35,66.94,67.26,26605.0,59.4125,59.5895,59.2267,59.5098,26605.0
2017-06-23 11:00:00,67.31,67.33,67.15,67.25,6238.0,59.5541,59.5718,59.4125,59.501,6238.0
2017-06-23 11:30:00,67.27,67.36,67.22,67.27,8250.0,59.5187,59.5983,59.4744,59.5187,8250.0
2017-06-23 12:00:00,67.28,67.35,67.21,67.21,8282.0,59.5275,59.5895,59.4656,59.4656,8282.0
2017-06-23 12:30:00,67.2,67.32,67.16,67.2,5023.0,59.4567,59.5629,59.4214,59.4567,5023.0
2017-06-23 13:00:00,67.19,67.25,66.98,67.05,10617.0,59.4479,59.501,59.2621,59.324,10617.0
2017-06-23 13:30:00,67.05,67.21,66.97,67.12,12845.0,59.324,59.4656,59.2532,59.386,12845.0
2017-06-23 14:00:00,67.12,67.16,67.03,67.13,37279.0,59.386,59.4214,59.3063,59.3948,37279.0
2017-06-23 14:30:00,67.14,67.27,67.06,67.06,22979.0,59.4037,59.5187,59.3329,59.3329,22979.0
2017-06-23 15:00:00,67.08,67.22,67.02,67.09,19608.0,59.3506,59.4744,59.2975,59.3594,19608.0
2017-06-23 15:30:00,67.09,67.31,67.06,67.23,83091.0,59.3594,59.5541,59.3329,59.4833,83091.0
2017-06-26 09:30:00,67.33,68.22,67.33,68.2,31784.0,59.5718,60.3592,59.5718,60.3415,31784.0
2017-06-26 10:00:00,68.19,68.19,67.57,67.68,24804.0,60.3327,60.3327,59.7841,59.8814,24804.0
2017-06-26 10:30:00,67.65,67.69,66.94,67.0,18085.0,59.8549,59.8903,59.2267,59.2798,18085.0
2017-06-26 11:00:00,67.0,67.61,66.85,67.58,38725.0,59.2798,59.8195,59.1471,59.793,38725.0
2017-06-26 11:30:00,67.6,67.89,67.6,67.7,50087.0,59.8107,60.0672,59.8107,59.8991,50087.0
2017-06-26 12:00:00,67.75,67.81,67.65,67.66,14283.0,59.9434,59.9965,59.8549,59.8637,14283.0
2017-06-26 12:30:00,67.69,67.8,67.65,67.74,10442.0,59.8903,59.9876,59.8549,59.9345,10442.0
2017-06-26 13:00:00,67.76,67.78,67.64,67.73,13377.0,59.9522,59.9699,59.846,59.9257,13377.0
2017-06-26 13:30:00,67.76,67.93,67.76,67.87,13809.0,59.9522,60.1026,59.9522,60.0495,13809.0
2017-06-26 14:00:00,67.85,67.91,67.78,67.81,16058.0,60.0319,60.0849,59.9699,59.9965,16058.0
2017-06-26 14:30:00,67.82,67.91,67.76,67.91,21639.0,60.0053,60.0849,59.9522,60.0849,21639.0
2017-06-26 15:00:00,67.89,68.03,67.8,67.95,28377.0,60.0672,60.1911,59.9876,60.1203,28377.0
2017-06-26 15:30:00,67.95,68.12,67.86,67.9,72129.0,60.1203,60.2707,60.0407,60.0761,72129.0
2017-06-27 09:30:00,67.92,67.96,67.5,67.78,27565.0,60.0938,60.1292,59.7222,59.9699,27565.0
2017-06-27 10:00:00,67.67,68.08,67.67,68.0,28981.0,59.8726,60.2353,59.8726,60.1646,28981.0
2017-06-27 10:30:00,68.03,68.17,68.01,68.07,9453.0,60.1911,60.315,60.1734,60.2265,9453.0
2017-06-27 11:00:00,68.04,68.04,67.83,67.85,23473.0,60.2,60.2,60.0142,60.0319,23473.0
2017-06-27 11:30:00,67.84,68.04,67.55,67.95,23675.0,60.023,60.2,59.7664,60.1203,23675.0
2017-06-27 12:00:00,67.92,67.98,67.81,67.9,12192.0,60.0938,60.1469,59.9965,60.0761,12192.0
2017-06-27 12:30:00,67.93,67.93,67.78,67.79,15741.0,60.1026,60.1026,59.9699,59.9788,15741.0
2017-06-27 13:00:00,67.82,67.87,67.62,67.7,15233.0,60.0053,60.0495,59.8284,59.8991,15233.0
2017-06-27 13:30:00,67.67,67.73,67.35,67.59,91054.0,59.8726,59.9257,59.5895,59.8018,91054.0
2017-06-27 14:00:00,67.61,67.61,67.33,67.45,39301.0,59.8195,59.8195,59.5718,59.6779,39301.0
2017-06-27 14:30:00,67.46,67.6,67.37,67.49,25897.0,59.6868,59.8107,59.6072,59.7133,25897.0
2017-06-27 15:00:00,67.46,67.6,67.33,67.36,33430.0,59.6868,59.8107,59.5718,59.5983,33430.0
2017-06-27 15:30:00,67.34,67.36,67.1,67.11,119889.0,59.5806,59.5983,59.3683,59.3771,119889.0
2017-06-28 09:30:00,67.86,68.1,67.54,68.1,17848.0,60.0407,60.253,59.7576,60.253,17848.0
2017-06-28 10:00:00,68.1,68.59,68.09,68.13,11992.0,60.253,60.6866,60.2442,60.2796,11992.0
2017-06-28 10:30:00,68.07,68.53,68.0,68.52,28010.0,60.2265,60.6335,60.1646,60.6246,28010.0
2017-06-28 11:00:00,68.43,68.71,68.42,68.49,11375.0,60.545,60.7928,60.5362,60.5981,11375.0
2017-06-28 11:30:00,68.5,68.84,68.48,68.77,15174.0,60.607,60.9078,60.5893,60.8458,15174.0
2017-06-28 12:00:00,68.74,68.87,68.66,68.84,17510.0,60.8193,60.9343,60.7485,60.9078,17510.0
2017-06-28 12:30:00,68.85,69.0,68.82,68.93,16809.0,60.9166,61.0493,60.8901,60.9874,16809.0
2017-06-28 13:00:00,68.86,68.86,68.67,68.86,13699.0,60.9255,60.9255,60.7574,60.9255,13699.0
2017-06-28 13:30:00,68.88,68.9,68.73,68.84,17733.0,60.9432,60.9609,60.8105,60.9078,17733.0
2017-06-28 14:00:00,68.84,68.93,68.72,68.76,18649.0,60.9078,60.9874,60.8016,60.837,18649.0
2017-06-28 14:30:00,68.71,68.97,68.71,68.84,20509.0,60.7928,61.0228,60.7928,60.9078,20509.0
2017-06-28 15:00:00,68.78,68.98,68.78,68.93,28825.0,60.8547,61.0316,60.8547,60.9874,28825.0
2017-06-28 15:30:00,68.92,69.06,68.78,68.79,78008.0,60.9786,61.1024,60.8547,60.8635,78008.0
2017-06-29 09:30:00,69.42,69.59,69.05,69.1,9574.0,61.4209,61.5714,61.0936,61.1378,9574.0
2017-06-29 10:00:00,69.01,69.07,68.58,68.78,37213.0,61.0582,61.1113,60.6777,60.8547,37213.0
2017-06-29 10:30:00,68.86,69.46,68.81,69.38,17375.0,60.9255,61.4563,60.8812,61.3856,17375.0
2017-06-29 11:00:00,69.35,69.47,68.75,68.75,19850.0,61.359,61.4652,60.8281,60.8281,19850.0
2017-06-29 11:30:00,68.75,68.75,68.25,68.36,19022.0,60.8281,60.8281,60.3858,60.4831,19022.0
2017-06-29 12:00:00,68.43,68.49,68.15,68.16,8667.0,60.545,60.5981,60.2973,60.3061,8667.0
2017-06-29 12:30:00,68.12,68.19,68.0,68.05,42551.0,60.2707,60.3327,60.1646,60.2088,42551.0
2017-06-29 13:00:00,68.06,68.09,67.42,67.42,44330.0,60.2177,60.2442,59.6514,59.6514,44330.0
2017-06-29 13:30:00,67.45,67.81,67.42,67.78,12527.0,59.6779,59.9965,59.6514,59.9699,12527.0
2017-06-29 14:00:00,67.78,68.06,67.73,67.99,46633.0,59.9699,60.2177,59.9257,60.1557,46633.0
2017-06-29 14:30:00,67.98,68.0,67.69,67.76,38099.0,60.1469,60.1646,59.8903,59.9522,38099.0
2017-06-29 15:00:00,67.76,68.09,67.75,67.86,107530.0,59.9522,60.2442,59.9434,60.0407,107530.0
2017-06-29 15:30:00,67.86,68.16,67.84,67.85,182245.0,60.0407,60.3061,60.023,60.0319,182245.0
2017-06-30 09:30:00,68.0,69.35,67.98,68.92,85646.0,60.1646,61.359,60.1469,60.9786,85646.0
2017-06-30 10:00:00,68.92,69.38,68.63,68.71,45706.0,60.9786,61.3856,60.722,60.7928,45706.0
2017-06-30 10:30:00,68.75,68.89,68.61,68.73,38068.0,60.8281,60.952,60.7043,60.8105,38068.0
2017-06-30 11:00:00,68.71,68.78,68.45,68.54,49407.0,60.7928,60.8547,60.5627,60.6423,49407.0
2017-06-30 11:30:00,68.54,68.91,68.51,68.78,33552.0,60.6423,60.9697,60.6158,60.8547,33552.0
2017-06-30 12:00:00,68.79,68.82,68.66,68.82,25977.0,60.8635,60.8901,60.7485,60.8901,25977.0
2017-06-30 12:30:00,68.85,68.85,68.61,68.7,17210.0,60.9166,60.9166,60.7043,60.7839,17210.0
2017-06-30 13:00:00,68.71,68.87,68.67,68.87,13429.0,60.7928,60.9343,60.7574,60.9343,13429.0
2017-06-30 13:30:00,68.84,69.13,68.76,69.13,53908.0,60.9078,61.1644,60.837,61.1644,53908.0
2017-06-30 14:00:00,69.12,69.25,68.95,69.08,36314.0,61.1555,61.2705,61.0051,61.1201,36314.0
2017-06-30 14:30:00,69.07,69.31,68.98,69.19,46595.0,61.1113,61.3236,61.0316,61.2174,46595.0
2017-06-30 15:00:00,69.18,69.41,69.02,69.4,42801.0,61.2086,61.4121,61.067,61.4032,42801.0
2017-06-30 15:30:00,69.41,69.44,68.88,68.89,238221.0,61.4121,61.4386,60.9432,60.952,238221.0
2017-07-03 09:30:00,69.21,69.78,69.15,69.62,87412.0,61.2351,61.7395,61.1821,61.5979,87412.0
2017-07-03 10:00:00,69.65,70.52,69.65,70.4,55006.0,61.6244,62.3942,61.6244,62.288,55006.0
2017-07-03 10:30:00,70.37,70.82,70.37,70.59,36866.0,62.2615,62.6596,62.2615,62.4561,36866.0
2017-07-03 11:00:00,70.59,70.78,70.43,70.72,31328.0,62.4561,62.6242,62.3146,62.5711,31328.0
2017-07-03 11:30:00,70.77,70.88,70.66,70.68,21442.0,62.6154,62.7127,62.5181,62.5358,21442.0
2017-07-03 12:00:00,70.68,70.76,70.38,70.58,19852.0,62.5358,62.6065,62.2703,62.4473,19852.0
2017-07-03 12:30:00,70.61,70.73,70.16,70.22,86166.0,62.4738,62.58,62.0757,62.1288,86166.0
2017-07-05 09:30:00,70.28,70.41,70.0,70.23,29223.0,62.1818,62.2969,61.9341,62.1376,29223.0
2017-07-05 10:00:00,70.22,70.22,69.5,69.97,22535.0,62.1288,62.1288,61.4917,61.9076,22535.0
2017-07-05 10:30:00,69.9,70.11,69.62,69.62,25415.0,61.8456,62.0314,61.5979,61.5979,25415.0
2017-07-05 11:00:00,69.61,69.94,69.6,69.88,37970.0,61.5891,61.881,61.5802,61.8279,37970.0
2017-07-05 11:30:00,69.84,69.86,69.55,69.55,38694.0,61.7925,61.8102,61.536,61.536,38694.0
2017-07-05 12:00:00,69.54,69.62,69.29,69.54,33394.0,61.5271,61.5979,61.3059,61.5271,33394.0
2017-07-05 12:30:00,69.55,69.87,69.53,69.83,16889.0,61.536,61.8191,61.5183,61.7837,16889.0
2017-07-05 13:00:00,69.81,69.89,69.75,69.84,10783.0,61.766,61.8368,61.7129,61.7925,10783.0
2017-07-05 13:30:00,69.83,70.07,69.82,69.94,11026.0,61.7837,61.996,61.7749,61.881,11026.0
2017-07-05 14:00:00,69.96,70.08,69.86,70.04,17692.0,61.8987,62.0049,61.8102,61.9695,17692.0
2017-07-05 14:30:00,70.04,70.29,70.04,70.19,30299.0,61.9695,62.1907,61.9695,62.1022,30299.0
2017-07-05 15:00:00,70.18,70.43,70.05,70.32,24961.0,62.0934,62.3146,61.9784,62.2172,24961.0
2017-07-05 15:30:00,70.33,70.52,70.33,70.4,86450.0,62.2261,62.3942,62.2261,62.288,86450.0
2017-07-06 09:30:00,69.99,70.11,69.4,69.45,27115.0,61.9253,62.0314,61.4032,61.4475,27115.0
2017-07-06 10:00:00,69.68,70.04,69.51,69.89,20090.0,61.651,61.9695,61.5006,61.8368,20090.0
2017-07-06 10:30:00,69.85,69.85,69.26,69.36,14623.0,61.8014,61.8014,61.2794,61.3679,14623.0
2017-07-06 11:00:00,69.37,69.85,69.37,69.56,22039.0,61.3767,61.8014,61.3767,61.5448,22039.0
2017-07-06 11:30:00,69.61,69.68,69.43,69.46,18941.0,61.5891,61.651,61.4298,61.4563,18941.0
2017-07-06 12:00:00,69.49,69.8,69.47,69.67,25319.0,61.4829,61.7572,61.4652,61.6421,25319.0
2017-07-06 12:30:00,69.66,69.75,69.64,69.69,17240.0,61.6333,61.7129,61.6156,61.6598,17240.0
2017-07-06 13:00:00,69.65,69.79,69.53,69.77,11875.0,61.6244,61.7483,61.5183,61.7306,11875.0
2017-07-06 13:30:00,69.74,69.74,69.52,69.6,15289.0,61.7041,61.7041,61.5094,61.5802,15289.0
2017-07-06 14:00:00,69.61,69.61,69.22,69.23,21914.0,61.5891,61.5891,61.244,61.2528,21914.0
2017-07-06 14:30:00,69.23,69.3,69.14,69.2,24450.0,61.2528,61.3148,61.1732,61.2263,24450.0
2017-07-06 15:00:00,69.2,69.27,68.98,68.98,35460.0,61.2263,61.2882,61.0316,61.0316,35460.0
2017-07-06 15:30:00,68.96,69.02,68.76,68.9,96819.0,61.0139,61.067,60.837,60.9609,96819.0
2017-07-07 09:30:00,65.67,66.97,64.75,65.05,373401.0,58.103,59.2532,57.2891,57.5545,373401.0
2017-07-07 10:00:00,65.03,65.25,64.51,64.79,114005.0,57.5368,57.7314,57.0767,57.3244,114005.0
2017-07-07 10:30:00,64.82,64.88,64.38,64.61,121913.0,57.351,57.4041,56.9617,57.1652,121913.0
2017-07-07 11:00:00,64.66,65.18,64.14,65.18,168292.0,57.2094,57.6695,56.7493,57.6695,168292.0
2017-07-07 11:30:00,65.12,65.87,64.91,65.77,103587.0,57.6164,58.28,57.4306,58.1915,103587.0
2017-07-07 12:00:00,65.78,66.43,65.77,66.08,97804.0,58.2004,58.7755,58.1915,58.4658,97804.0
2017-07-07 12:30:00,66.09,66.1,65.44,65.46,78041.0,58.4746,58.4835,57.8995,57.9172,78041.0
2017-07-07 13:00:00,65.46,65.62,65.38,65.54,58100.0,57.9172,58.0588,57.8465,57.988,58100.0
2017-07-07 13:30:00,65.56,65.61,65.47,65.5,78934.0,58.0057,58.05,57.9261,57.9526,78934.0
2017-07-07 14:00:00,65.5,66.03,65.49,65.93,65898.0,57.9526,58.4216,57.9438,58.3331,65898.0
2017-07-07 14:30:00,65.91,66.46,65.9,66.39,104099.0,58.3154,58.802,58.3065,58.7401,104099.0
2017-07-07 15:00:00,66.4,66.55,66.22,66.48,70746.0,58.7489,58.8816,58.5897,58.8197,70746.0
2017-07-07 15:30:00,66.47,67.09,66.43,66.93,205551.0,58.8109,59.3594,58.7755,59.2179,205551.0
2017-07-10 09:30:00,66.98,68.24,66.55,67.97,76573.0,59.2621,60.3769,58.8816,60.138,76573.0
2017-07-10 10:00:00,67.94,68.3,67.41,67.41,47530.0,60.1115,60.43,59.6426,59.6426,47530.0
2017-07-10 10:30:00,67.45,67.64,67.3,67.47,32497.0,59.6779,59.846,59.5452,59.6956,32497.0
2017-07-10 11:00:00,67.49,67.92,67.46,67.8,37197.0,59.7133,60.0938,59.6868,59.9876,37197.0
2017-07-10 11:30:00,67.75,67.88,67.6,67.84,27262.0,59.9434,60.0584,59.8107,60.023,27262.0
2017-07-10 12:00:00,67.87,68.08,67.83,67.97,25611.0,60.0495,60.2353,60.0142,60.138,25611.0
2017-07-10 12:30:00,68.0,68.03,67.8,67.97,14372.0,60.1646,60.1911,59.9876,60.138,14372.0
2017-07-10 13:00:00,67.99,68.37,67.99,68.19,29319.0,60.1557,60.4919,60.1557,60.3327,29319.0
2017-07-10 13:30:00,68.18,68.31,67.99,68.27,27845.0,60.3238,60.4388,60.1557,60.4035,27845.0
2017-07-10 14:00:00,68.29,68.69,68.29,68.37,36319.0,60.4212,60.7751,60.4212,60.4919,36319.0
2017-07-10 14:30:00,68.36,68.43,68.23,68.23,24362.0,60.4831,60.545,60.3681,60.3681,24362.0
2017-07-10 15:00:00,68.21,68.21,67.77,67.91,52616.0,60.3504,60.3504,59.9611,60.0849,52616.0
2017-07-10 15:30:00,67.93,67.95,67.58,67.66,149821.0,60.1026,60.1203,59.793,59.8637,149821.0
2017-07-11 09:30:00,68.02,68.43,67.37,68.34,84538.0,60.1823,60.545,59.6072,60.4654,84538.0
2017-07-11 10:00:00,68.46,68.79,68.0,68.35,64524.0,60.5716,60.8635,60.1646,60.4742,64524.0
2017-07-11 10:30:00,68.36,68.45,68.25,68.42,28469.0,60.4831,60.5627,60.3858,60.5362,28469.0
2017-07-11 11:00:00,68.45,68.45,67.82,68.06,72800.0,60.5627,60.5627,60.0053,60.2177,72800.0
2017-07-11 11:30:00,68.01,68.41,67.96,68.28,26934.0,60.1734,60.5273,60.1292,60.4123,26934.0
2017-07-11 12:00:00,68.28,68.37,68.16,68.28,18971.0,60.4123,60.4919,60.3061,60.4123,18971.0
2017-07-11 12:30:00,68.21,68.32,68.07,68.14,13381.0,60.3504,60.4477,60.2265,60.2884,13381.0
2017-07-11 13:00:00,68.13,68.28,68.08,68.08,7750.0,60.2796,60.4123,60.2353,60.2353,7750.0
2017-07-11 13:30:00,68.12,68.23,68.02,68.13,11400.0,60.2707,60.3681,60.1823,60.2796,11400.0
2017-07-11 14:00:00,68.18,68.29,68.06,68.29,18959.0,60.3238,60.4212,60.2177,60.4212,18959.0
2017-07-11 14:30:00,68.31,68.33,68.16,68.26,16038.0,60.4388,60.4565,60.3061,60.3946,16038.0
2017-07-11 15:00:00,68.29,68.4,68.21,68.39,34102.0,60.4212,60.5185,60.3504,60.5096,34102.0
2017-07-11 15:30:00,68.37,68.52,68.28,68.48,91207.0,60.4919,60.6246,60.4123,60.5893,91207.0
2017-07-12 09:30:00,69.2,69.62,68.87,69.01,23520.0,61.2263,61.5979,60.9343,61.0582,23520.0
2017-07-12 10:00:00,69.06,69.26,68.95,69.17,35927.0,61.1024,61.2794,61.0051,61.1998,35927.0
2017-07-12 10:30:00,69.19,69.19,68.49,68.54,33140.0,61.2174,61.2174,60.5981,60.6423,33140.0
2017-07-12 11:00:00,68.52,68.57,68.15,68.19,27142.0,60.6246,60.6689,60.2973,60.3327,27142.0
2017-07-12 11:30:00,68.22,68.45,68.06,68.4,20700.0,60.3592,60.5627,60.2177,60.5185,20700.0
2017-07-12 12:00:00,68.35,68.35,68.06,68.25,15347.0,60.4742,60.4742,60.2177,60.3858,15347.0
2017-07-12 12:30:00,68.28,68.37,68.17,68.22,11302.0,60.4123,60.4919,60.315,60.3592,11302.0
2017-07-12 13:00:00,68.28,68.31,67.95,68.03,15038.0,60.4123,60.4388,60.1203,60.1911,15038.0
2017-07-12 13:30:00,68.06,68.2,68.01,68.13,9641.0,60.2177,60.3415,60.1734,60.2796,9641.0
2017-07-12 14:00:00,68.15,68.25,68.07,68.15,14046.0,60.2973,60.3858,60.2265,60.2973,14046.0
2017-07-12 14:30:00,68.18,68.22,68.08,68.16,14589.0,60.3238,60.3592,60.2353,60.3061,14589.0
2017-07-12 15:00:00,68.2,68.34,68.17,68.26,18395.0,60.3415,60.4654,60.315,60.3946,18395.0
2017-07-12 15:30:00,68.3,68.37,68.24,68.27,60173.0,60.43,60.4919,60.3769,60.4035,60173.0
2017-07-13 09:30:00,68.3,68.7,68.04,68.09,22699.0,60.43,60.7839,60.2,60.2442,22699.0
2017-07-13 10:00:00,68.08,68.28,67.78,67.78,15886.0,60.2353,60.4123,59.9699,59.9699,15886.0
2017-07-13 10:30:00,67.76,68.0,67.69,67.75,11713.0,59.9522,60.1646,59.8903,59.9434,11713.0
2017-07-13 11:00:00,67.79,68.2,67.75,68.14,13773.0,59.9788,60.3415,59.9434,60.2884,13773.0
2017-07-13 11:30:00,68.14,68.21,67.9,68.01,21026.0,60.2884,60.3504,60.0761,60.1734,21026.0
2017-07-13 12:00:00,68.01,68.18,67.98,68.11,14292.0,60.1734,60.3238,60.1469,60.2619,14292.0
2017-07-13 12:30:00,68.12,68.14,67.94,67.96,12245.0,60.2707,60.2884,60.1115,60.1292,12245.0
2017-07-13 13:00:00,67.95,68.12,67.92,67.99,11437.0,60.1203,60.2707,60.0938,60.1557,11437.0
2017-07-13 13:30:00,68.01,68.2,67.97,68.16,8432.0,60.1734,60.3415,60.138,60.3061,8432.0
2017-07-13 14:00:00,68.19,68.35,68.12,68.25,16789.0,60.3327,60.4742,60.2707,60.3858,16789.0
2017-07-13 14:30:00,68.25,68.51,68.24,68.41,22046.0,60.3858,60.6158,60.3769,60.5273,22046.0
2017-07-13 15:00:00,68.46,68.47,68.3,68.36,32559.0,60.5716,60.5804,60.43,60.4831,32559.0
2017-07-13 15:30:00,68.39,68.56,68.34,68.53,79106.0,60.5096,60.66,60.4654,60.6335,79106.0
2017-07-14 09:30:00,68.39,68.82,68.15,68.65,37613.0,60.5096,60.8901,60.2973,60.7397,37613.0
2017-07-14 10:00:00,68.66,68.73,68.29,68.44,45218.0,60.7485,60.8105,60.4212,60.5539,45218.0
2017-07-14 10:30:00,68.45,68.6,68.22,68.4,45513.0,60.5627,60.6954,60.3592,60.5185,45513.0
2017-07-14 11:00:00,68.44,68.64,68.26,68.45,46192.0,60.5539,60.7308,60.3946,60.5627,46192.0
2017-07-14 11:30:00,68.49,68.6,68.46,68.52,21217.0,60.5981,60.6954,60.5716,60.6246,21217.0
2017-07-14 12:00:00,68.55,68.57,68.34,68.47,21161.0,60.6512,60.6689,60.4654,60.5804,21161.0
2017-07-14 12:30:00,68.49,68.65,68.49,68.65,16988.0,60.5981,60.7397,60.5981,60.7397,16988.0
2017-07-14 13:00:00,68.62,68.69,68.54,68.63,33150.0,60.7131,60.7751,60.6423,60.722,33150.0
2017-07-14 13:30:00,68.62,68.62,68.39,68.48,14432.0,60.7131,60.7131,60.5096,60.5893,14432.0
2017-07-14 14:00:00,68.54,68.75,68.54,68.72,21869.0,60.6423,60.8281,60.6423,60.8016,21869.0
2017-07-14 14:30:00,68.71,68.73,68.58,68.59,16537.0,60.7928,60.8105,60.6777,60.6866,16537.0
2017-07-14 15:00:00,68.58,68.66,68.46,68.59,28638.0,60.6777,60.7485,60.5716,60.6866,28638.0
2017-07-14 15:30:00,68.61,68.7,68.36,68.45,90279.0,60.7043,60.7839,60.4831,60.5627,90279.0
2017-07-17 09:30:00,68.63,69.33,68.11,69.1,25176.0,60.722,61.3413,60.2619,61.1378,25176.0
2017-07-17 10:00:00,69.03,69.04,68.73,68.89,11908.0,61.0759,61.0847,60.8105,60.952,11908.0
2017-07-17 10:30:00,68.8,69.07,68.76,69.01,13105.0,60.8724,61.1113,60.837,61.0582,13105.0
2017-07-17 11:00:00,69.0,69.1,68.86,69.1,19725.0,61.0493,61.1378,60.9255,61.1378,19725.0
2017-07-17 11:30:00,69.1,69.14,68.96,69.07,7890.0,61.1378,61.1732,61.0139,61.1113,7890.0
2017-07-17 12:00:00,69.06,69.1,68.79,68.83,11443.0,61.1024,61.1378,60.8635,60.8989,11443.0
2017-07-17 12:30:00,68.8,68.87,68.73,68.75,12255.0,60.8724,60.9343,60.8105,60.8281,12255.0
2017-07-17 13:00:00,68.77,68.83,68.71,68.74,12301.0,60.8458,60.8989,60.7928,60.8193,12301.0
2017-07-17 13:30:00,68.75,68.8,68.71,68.72,13319.0,60.8281,60.8724,60.7928,60.8016,13319.0
2017-07-17 14:00:00,68.75,68.81,68.65,68.74,26984.0,60.8281,60.8812,60.7397,60.8193,26984.0
2017-07-17 14:30:00,68.78,68.79,68.59,68.65,14044.0,60.8547,60.8635,60.6866,60.7397,14044.0
2017-07-17 15:00:00,68.66,68.69,68.47,68.47,12545.0,60.7485,60.7751,60.5804,60.5804,12545.0
2017-07-17 15:30:00,68.48,68.57,68.36,68.43,71911.0,60.5893,60.6689,60.4831,60.545,71911.0
2017-07-18 09:30:00,68.25,68.25,67.51,67.94,36128.0,60.3858,60.3858,59.731,60.1115,36128.0
2017-07-18 10:00:00,67.96,68.06,67.77,67.99,16608.0,60.1292,60.2177,59.9611,60.1557,16608.0
2017-07-18 10:30:00,67.9,67.9,67.19,67.62,16209.0,60.0761,60.0761,59.4479,59.8284,16209.0
2017-07-18 11:00:00,67.6,67.62,67.39,67.51,20411.0,59.8107,59.8284,59.6249,59.731,20411.0
2017-07-18 11:30:00,67.59,67.73,67.4,67.45,20872.0,59.8018,59.9257,59.6337,59.6779,20872.0
2017-07-18 12:00:00,67.45,67.53,67.41,67.43,19354.0,59.6779,59.7487,59.6426,59.6602,19354.0
2017-07-18 12:30:00,67.44,67.47,67.27,67.37,23488.0,59.6691,59.6956,59.5187,59.6072,23488.0
2017-07-18 13:00:00,67.37,67.47,67.26,67.28,13066.0,59.6072,59.6956,59.5098,59.5275,13066.0
2017-07-18 13:30:00,67.29,67.39,67.25,67.38,17091.0,59.5364,59.6249,59.501,59.616,17091.0
2017-07-18 14:00:00,67.38,67.48,67.38,67.45,20382.0,59.616,59.7045,59.616,59.6779,20382.0
2017-07-18 14:30:00,67.46,67.5,67.4,67.45,17322.0,59.6868,59.7222,59.6337,59.6779,17322.0
2017-07-18 15:00:00,67.42,67.49,67.41,67.45,27787.0,59.6514,59.7133,59.6426,59.6779,27787.0
2017-07-18 15:30:00,67.44,67.46,67.3,67.32,105463.0,59.6691,59.6868,59.5452,59.5629,105463.0
2017-07-19 09:30:00,67.63,67.93,67.23,67.48,12055.0,59.8372,60.1026,59.4833,59.7045,12055.0
2017-07-19 10:00:00,67.53,67.92,67.53,67.87,18947.0,59.7487,60.0938,59.7487,60.0495,18947.0
2017-07-19 10:30:00,67.88,68.06,67.79,68.06,27438.0,60.0584,60.2177,59.9788,60.2177,27438.0
2017-07-19 11:00:00,68.12,68.41,68.12,68.21,17578.0,60.2707,60.5273,60.2707,60.3504,17578.0
2017-07-19 11:30:00,68.2,68.36,68.16,68.27,21537.0,60.3415,60.4831,60.3061,60.4035,21537.0
2017-07-19 12:00:00,68.28,68.4,68.18,68.26,15059.0,60.4123,60.5185,60.3238,60.3946,15059.0
2017-07-19 12:30:00,68.25,68.3,68.19,68.28,9510.0,60.3858,60.43,60.3327,60.4123,9510.0
2017-07-19 13:00:00,68.29,68.49,68.29,68.45,11053.0,60.4212,60.5981,60.4212,60.5627,11053.0
2017-07-19 13:30:00,68.42,68.62,68.36,68.5,10333.0,60.5362,60.7131,60.4831,60.607,10333.0
2017-07-19 14:00:00,68.5,68.55,68.44,68.47,11950.0,60.607,60.6512,60.5539,60.5804,11950.0
2017-07-19 14:30:00,68.46,68.52,68.4,68.4,10597.0,60.5716,60.6246,60.5185,60.5185,10597.0
2017-07-19 15:00:00,68.39,68.48,68.36,68.46,17011.0,60.5096,60.5893,60.4831,60.5716,17011.0
2017-07-19 15:30:00,68.45,68.49,68.24,68.24,138247.0,60.5627,60.5981,60.3769,60.3769,138247.0
2017-07-20 09:30:00,68.67,69.71,68.67,69.21,85507.0,60.7574,61.6775,60.7574,61.2351,85507.0
2017-07-20 10:00:00,69.23,69.36,68.78,69.05,279166.0,61.2528,61.3679,60.8547,61.0936,279166.0
2017-07-20 10:30:00,69.05,69.14,68.64,69.04,22990.0,61.0936,61.1732,60.7308,61.0847,22990.0
2017-07-20 11:00:00,69.03,69.11,68.87,68.93,120492.0,61.0759,61.1467,60.9343,60.9874,120492.0
2017-07-20 11:30:00,68.97,68.98,68.78,68.8,15109.0,61.0228,61.0316,60.8547,60.8724,15109.0
2017-07-20 12:00:00,68.79,69.0,68.68,68.9,11701.0,60.8635,61.0493,60.7662,60.9609,11701.0
2017-07-20 12:30:00,69.01,69.05,68.95,68.98,12622.0,61.0582,61.0936,61.0051,61.0316,12622.0
2017-07-20 13:00:00,69.0,69.12,68.93,69.12,40532.0,61.0493,61.1555,60.9874,61.1555,40532.0
2017-07-20 13:30:00,69.13,69.21,68.96,69.03,15695.0,61.1644,61.2351,61.0139,61.0759,15695.0
2017-07-20 14:00:00,68.97,69.04,68.77,68.82,18749.0,61.0228,61.0847,60.8458,60.8901,18749.0
2017-07-20 14:30:00,68.85,69.13,68.8,69.1,92609.0,60.9166,61.1644,60.8724,61.1378,92609.0
2017-07-20 15:00:00,69.1,69.21,69.09,69.2,38997.0,61.1378,61.2351,61.129,61.2263,38997.0
2017-07-20 15:30:00,69.19,69.22,69.08,69.16,125133.0,61.2174,61.244,61.1201,61.1909,125133.0
2017-07-21 09:30:00,68.9,68.9,68.35,68.74,12865.0,60.9609,60.9609,60.4742,60.8193,12865.0
2017-07-21 10:00:00,68.65,68.97,68.4,68.92,25051.0,60.7397,61.0228,60.5185,60.9786,25051.0
2017-07-21 10:30:00,68.98,69.0,68.63,68.69,23194.0,61.0316,61.0493,60.722,60.7751,23194.0
2017-07-21 11:00:00,68.65,69.64,68.6,69.54,62911.0,60.7397,61.6156,60.6954,61.5271,62911.0
2017-07-21 11:30:00,69.53,69.68,69.4,69.48,23819.0,61.5183,61.651,61.4032,61.474,23819.0
2017-07-21 12:00:00,69.48,69.76,69.42,69.76,19595.0,61.474,61.7218,61.4209,61.7218,19595.0
2017-07-21 12:30:00,69.76,69.87,69.69,69.85,29767.0,61.7218,61.8191,61.6598,61.8014,29767.0
2017-07-21 13:00:00,69.84,70.19,69.84,69.97,29950.0,61.7925,62.1022,61.7925,61.9076,29950.0
2017-07-21 13:30:00,69.98,70.01,69.68,69.81,13191.0,61.9164,61.943,61.651,61.766,13191.0
2017-07-21 14:00:00,69.76,69.78,69.65,69.74,19623.0,61.7218,61.7395,61.6244,61.7041,19623.0
2017-07-21 14:30:00,69.75,69.75,69.55,69.65,19721.0,61.7129,61.7129,61.536,61.6244,19721.0
2017-07-21 15:00:00,69.65,69.72,69.56,69.6,25912.0,61.6244,61.6864,61.5448,61.5802,25912.0
2017-07-21 15:30:00,69.61,69.8,69.61,69.74,82276.0,61.5891,61.7572,61.5891,61.7041,82276.0
2017-07-24 09:30:00,69.8,70.16,69.41,69.91,11937.0,61.7572,62.0757,61.4121,61.8545,11937.0
2017-07-24 10:00:00,69.88,70.1,69.88,69.92,20521.0,61.8279,62.0226,61.8279,61.8633,20521.0
2017-07-24 10:30:00,69.95,70.2,69.83,69.96,22928.0,61.8899,62.1111,61.7837,61.8987,22928.0
2017-07-24 11:00:00,70.01,70.44,69.99,70.44,42117.0,61.943,62.3234,61.9253,62.3234,42117.0
2017-07-24 11:30:00,70.41,70.47,70.3,70.3,42210.0,62.2969,62.35,62.1995,62.1995,42210.0
2017-07-24 12:00:00,70.24,70.43,70.18,70.39,34735.0,62.1465,62.3146,62.0934,62.2792,34735.0
2017-07-24 12:30:00,70.4,70.45,70.23,70.33,20697.0,62.288,62.3323,62.1376,62.2261,20697.0
2017-07-24 13:00:00,70.3,70.39,70.14,70.32,17192.0,62.1995,62.2792,62.058,62.2172,17192.0
2017-07-24 13:30:00,70.32,70.46,70.32,70.43,22349.0,62.2172,62.3411,62.2172,62.3146,22349.0
2017-07-24 14:00:00,70.42,70.5,70.29,70.29,24570.0,62.3057,62.3765,62.1907,62.1907,24570.0
2017-07-24 14:30:00,70.29,70.41,70.27,70.36,15724.0,62.1907,62.2969,62.173,62.2526,15724.0
2017-07-24 15:00:00,70.4,70.52,70.32,70.46,25223.0,62.288,62.3942,62.2172,62.3411,25223.0
2017-07-24 15:30:00,70.47,70.71,70.41,70.68,106653.0,62.35,62.5623,62.2969,62.5358,106653.0
2017-07-25 09:30:00,71.2,71.47,70.55,70.7,48482.0,62.9958,63.2347,62.4207,62.5535,48482.0
2017-07-25 10:00:00,70.69,71.03,70.51,71.0,16830.0,62.5446,62.8454,62.3853,62.8189,16830.0
2017-07-25 10:30:00,71.03,71.43,70.96,71.16,35444.0,62.8454,63.1993,62.7835,62.9604,35444.0
2017-07-25 11:00:00,71.19,71.59,71.14,71.56,21980.0,62.987,63.3409,62.9428,63.3144,21980.0
2017-07-25 11:30:00,71.59,71.65,71.32,71.32,29160.0,63.3409,63.394,63.102,63.102,29160.0
2017-07-25 12:00:00,71.35,71.74,71.35,71.62,22564.0,63.1286,63.4736,63.1286,63.3674,22564.0
2017-07-25 12:30:00,71.62,71.64,71.41,71.43,24533.0,63.3674,63.3851,63.1816,63.1993,24533.0
2017-07-25 13:00:00,71.49,71.53,71.29,71.36,15830.0,63.2524,63.2878,63.0755,63.1374,15830.0
2017-07-25 13:30:00,71.39,71.51,71.36,71.36,18811.0,63.1639,63.2701,63.1374,63.1374,18811.0
2017-07-25 14:00:00,71.36,71.51,71.23,71.51,24203.0,63.1374,63.2701,63.0224,63.2701,24203.0
2017-07-25 14:30:00,71.51,71.57,71.22,71.26,36694.0,63.2701,63.3232,63.0135,63.0489,36694.0
2017-07-25 15:00:00,71.28,71.31,71.1,71.24,74859.0,63.0666,63.0932,62.9074,63.0312,74859.0
2017-07-25 15:30:00,71.24,71.32,71.11,71.19,147746.0,63.0312,63.102,62.9162,62.987,147746.0
2017-07-26 09:30:00,71.22,71.22,70.15,70.44,19711.0,63.0135,63.0135,62.0668,62.3234,19711.0
2017-07-26 10:00:00,70.5,70.93,70.47,70.7,19639.0,62.3765,62.757,62.35,62.5535,19639.0
2017-07-26 10:30:00,70.82,70.89,70.54,70.68,17689.0,62.6596,62.7216,62.4119,62.5358,17689.0
2017-07-26 11:00:00,70.75,70.75,70.51,70.6,11495.0,62.5977,62.5977,62.3853,62.465,11495.0
2017-07-26 11:30:00,70.6,70.86,70.48,70.84,22726.0,62.465,62.695,62.3588,62.6773,22726.0
2017-07-26 12:00:00,70.87,71.04,70.57,70.57,28048.0,62.7039,62.8543,62.4384,62.4384,28048.0
2017-07-26 12:30:00,70.59,70.74,70.57,70.62,17652.0,62.4561,62.5888,62.4384,62.4827,17652.0
2017-07-26 13:00:00,70.63,70.68,70.36,70.39,7429.0,62.4915,62.5358,62.2526,62.2792,7429.0
2017-07-26 13:30:00,70.4,70.55,70.3,70.39,27561.0,62.288,62.4207,62.1995,62.2792,27561.0
2017-07-26 14:00:00,70.38,70.53,70.31,70.34,38002.0,62.2703,62.403,62.2084,62.2349,38002.0
2017-07-26 14:30:00,70.3,70.5,70.16,70.17,30347.0,62.1995,62.3765,62.0757,62.0845,30347.0
2017-07-26 15:00:00,70.16,70.35,70.04,70.04,41014.0,62.0757,62.2438,61.9695,61.9695,41014.0
2017-07-26 15:30:00,70.05,70.05,69.69,69.69,117956.0,61.9784,61.9784,61.6598,61.6598,117956.0
2017-07-27 09:30:00,70.0,70.0,68.96,68.96,45366.0,61.9341,61.9341,61.0139,61.0139,45366.0
2017-07-27 10:00:00,68.9,69.84,68.83,69.48,58128.0,60.9609,61.7925,60.8989,61.474,58128.0
2017-07-27 10:30:00,69.48,70.06,69.2,69.95,24684.0,61.474,61.9872,61.2263,61.8899,24684.0
2017-07-27 11:00:00,69.89,69.92,69.66,69.75,32697.0,61.8368,61.8633,61.6333,61.7129,32697.0
2017-07-27 11:30:00,69.75,69.8,69.59,69.73,27379.0,61.7129,61.7572,61.5714,61.6952,27379.0
2017-07-27 12:00:00,69.74,69.9,69.72,69.88,32150.0,61.7041,61.8456,61.6864,61.8279,32150.0
2017-07-27 12:30:00,69.92,70.05,69.57,69.63,39670.0,61.8633,61.9784,61.5537,61.6067,39670.0
2017-07-27 13:00:00,69.63,69.76,69.24,69.27,31809.0,61.6067,61.7218,61.2617,61.2882,31809.0
2017-07-27 13:30:00,69.24,69.62,69.13,69.55,24051.0,61.2617,61.5979,61.1644,61.536,24051.0
2017-07-27 14:00:00,69.54,69.7,69.38,69.65,28389.0,61.5271,61.6687,61.3856,61.6244,28389.0
2017-07-27 14:30:00,69.65,69.68,69.41,69.57,34695.0,61.6244,61.651,61.4121,61.5537,34695.0
2017-07-27 15:00:00,69.59,69.82,69.58,69.82,44878.0,61.5714,61.7749,61.5625,61.7749,44878.0
2017-07-27 15:30:00,69.82,70.13,69.76,70.02,164990.0,61.7749,62.0491,61.7218,61.9518,164990.0
2017-07-28 09:30:00,69.78,69.85,68.85,68.96,18760.0,61.7395,61.8014,60.9166,61.0139,18760.0
2017-07-28 10:00:00,68.85,69.19,68.79,69.16,32722.0,60.9166,61.2174,60.8635,61.1909,32722.0
2017-07-28 10:30:00,69.16,69.43,69.0,69.01,17616.0,61.1909,61.4298,61.0493,61.0582,17616.0
2017-07-28 11:00:00,69.04,69.04,68.3,68.33,38133.0,61.0847,61.0847,60.43,60.4565,38133.0
2017-07-28 11:30:00,68.33,68.82,68.3,68.82,16571.0,60.4565,60.8901,60.43,60.8901,16571.0
2017-07-28 12:00:00,68.86,68.92,68.48,68.51,13200.0,60.9255,60.9786,60.5893,60.6158,13200.0
2017-07-28 12:30:00,68.5,68.51,68.29,68.33,10929.0,60.607,60.6158,60.4212,60.4565,10929.0
2017-07-28 13:00:00,68.31,68.34,68.04,68.15,10962.0,60.4388,60.4654,60.2,60.2973,10962.0
2017-07-28 13:30:00,68.19,68.34,68.16,68.21,14546.0,60.3327,60.4654,60.3061,60.3504,14546.0
2017-07-28 14:00:00,68.21,68.28,67.96,68.03,31223.0,60.3504,60.4123,60.1292,60.1911,31223.0
2017-07-28 14:30:00,68.05,68.07,67.87,67.95,22085.0,60.2088,60.2265,60.0495,60.1203,22085.0
2017-07-28 15:00:00,67.98,68.25,67.88,68.03,69842.0,60.1469,60.3858,60.0584,60.1911,69842.0
2017-07-28 15:30:00,68.04,68.29,67.96,68.01,92081.0,60.2,60.4212,60.1292,60.1734,92081.0
2017-07-31 09:30:00,68.46,68.78,68.23,68.31,16786.0,60.5716,60.8547,60.3681,60.4388,16786.0
2017-07-31 10:00:00,68.38,68.5,68.21,68.48,23594.0,60.5008,60.607,60.3504,60.5893,23594.0
2017-07-31 10:30:00,68.49,68.53,68.22,68.34,20501.0,60.5981,60.6335,60.3592,60.4654,20501.0
2017-07-31 11:00:00,68.38,68.67,68.38,68.45,19808.0,60.5008,60.7574,60.5008,60.5627,19808.0
2017-07-31 11:30:00,68.48,68.6,68.41,68.45,20969.0,60.5893,60.6954,60.5273,60.5627,20969.0
2017-07-31 12:00:00,68.46,68.48,68.33,68.41,11965.0,60.5716,60.5893,60.4565,60.5273,11965.0
2017-07-31 12:30:00,68.39,68.73,68.39,68.73,17820.0,60.5096,60.8105,60.5096,60.8105,17820.0
2017-07-31 13:00:00,68.7,68.8,68.62,68.8,11269.0,60.7839,60.8724,60.7131,60.8724,11269.0
2017-07-31 13:30:00,68.8,68.93,68.75,68.87,10717.0,60.8724,60.9874,60.8281,60.9343,10717.0
2017-07-31 14:00:00,68.86,68.86,68.74,68.86,11137.0,60.9255,60.9255,60.8193,60.9255,11137.0
2017-07-31 14:30:00,68.84,68.94,68.78,68.83,12148.0,60.9078,60.9963,60.8547,60.8989,12148.0
2017-07-31 15:00:00,68.83,69.02,68.83,69.02,23085.0,60.8989,61.067,60.8989,61.067,23085.0
2017-07-31 15:30:00,69.03,69.06,68.81,68.86,141879.0,61.0759,61.1024,60.8812,60.9255,141879.0
2017-08-01 09:30:00,69.02,69.07,68.1,68.22,27605.0,61.067,61.1113,60.253,60.3592,27605.0
2017-08-01 10:00:00,68.21,68.38,67.91,67.94,24207.0,60.3504,60.5008,60.0849,60.1115,24207.0
2017-08-01 10:30:00,67.95,68.3,67.95,68.19,32802.0,60.1203,60.43,60.1203,60.3327,32802.0
2017-08-01 11:00:00,68.19,68.5,68.08,68.08,27622.0,60.3327,60.607,60.2353,60.2353,27622.0
2017-08-01 11:30:00,68.06,68.18,67.83,67.96,22840.0,60.2177,60.3238,60.0142,60.1292,22840.0
2017-08-01 12:00:00,67.96,68.02,67.75,67.94,22188.0,60.1292,60.1823,59.9434,60.1115,22188.0
2017-08-01 12:30:00,67.95,68.31,67.94,68.27,25603.0,60.1203,60.4388,60.1115,60.4035,25603.0
2017-08-01 13:00:00,68.25,68.38,68.23,68.38,23419.0,60.3858,60.5008,60.3681,60.5008,23419.0
2017-08-01 13:30:00,68.4,68.4,67.93,67.93,58146.0,60.5185,60.5185,60.1026,60.1026,58146.0
2017-08-01 14:00:00,67.95,68.4,67.95,68.33,39824.0,60.1203,60.5185,60.1203,60.4565,39824.0
2017-08-01 14:30:00,68.3,68.54,68.29,68.49,24664.0,60.43,60.6423,60.4212,60.5981,24664.0
2017-08-01 15:00:00,68.48,68.8,68.3,68.72,50386.0,60.5893,60.8724,60.43,60.8016,50386.0
2017-08-01 15:30:00,68.7,69.1,68.65,69.0,169724.0,60.7839,61.1378,60.7397,61.0493,169724.0
2017-08-02 09:30:00,75.61,77.2,71.44,73.01,556045.0,66.8977,68.3045,63.2082,64.5973,556045.0
2017-08-02 10:00:00,72.93,73.38,72.49,72.82,179845.0,64.5265,64.9246,64.1372,64.4292,179845.0
2017-08-02 10:30:00,72.79,72.95,71.93,71.93,106465.0,64.4026,64.5442,63.6417,63.6417,106465.0
2017-08-02 11:00:00,71.93,72.49,71.59,71.63,79759.0,63.6417,64.1372,63.3409,63.3763,79759.0
2017-08-02 11:30:00,71.66,72.31,71.4,71.8,73404.0,63.4028,63.9779,63.1728,63.5267,73404.0
2017-08-02 12:00:00,71.84,72.16,71.4,71.49,54919.0,63.5621,63.8452,63.1728,63.2524,54919.0
2017-08-02 12:30:00,71.5,71.77,71.31,71.63,22833.0,63.2613,63.5002,63.0932,63.3763,22833.0
2017-08-02 13:00:00,71.66,72.34,71.63,72.11,40735.0,63.4028,64.0045,63.3763,63.801,40735.0
2017-08-02 13:30:00,72.13,72.49,72.12,72.46,48560.0,63.8187,64.1372,63.8098,64.1107,48560.0
2017-08-02 14:00:00,72.49,72.61,72.11,72.37,46650.0,64.1372,64.2434,63.801,64.031,46650.0
2017-08-02 14:30:00,72.39,72.7,72.24,72.64,63896.0,64.0487,64.323,63.916,64.2699,63896.0
2017-08-02 15:00:00,72.67,72.81,72.33,72.38,106337.0,64.2965,64.4203,63.9956,64.0399,106337.0
2017-08-02 15:30:00,72.44,72.52,72.3,72.4,226586.0,64.093,64.1637,63.9691,64.0576,226586.0
2017-08-03 09:30:00,73.24,74.09,72.73,73.97,293139.0,64.8008,65.5528,64.3495,65.4467,293139.0
2017-08-03 10:00:00,73.92,74.31,73.7,73.76,136886.0,65.4024,65.7475,65.2078,65.2609,136886.0
2017-08-03 10:30:00,73.72,73.93,73.45,73.79,42041.0,65.2255,65.4113,64.9866,65.2874,42041.0
2017-08-03 11:00:00,73.75,74.29,73.62,74.17,108556.0,65.252,65.7298,65.137,65.6236,108556.0
2017-08-03 11:30:00,74.14,74.56,73.95,74.33,126478.0,65.5971,65.9687,65.429,65.7652,126478.0
2017-08-03 12:00:00,74.33,74.42,73.96,74.04,52613.0,65.7652,65.8448,65.4378,65.5086,52613.0
2017-08-03 12:30:00,74.02,74.2,73.99,74.07,80881.0,65.4909,65.6502,65.4644,65.5351,80881.0
2017-08-03 13:00:00,74.09,74.12,73.86,74.03,52864.0,65.5528,65.5794,65.3493,65.4997,52864.0
2017-08-03 13:30:00,74.02,74.28,73.92,74.11,49187.0,65.4909,65.7209,65.4024,65.5705,49187.0
2017-08-03 14:00:00,74.13,74.24,73.87,73.99,51006.0,65.5882,65.6855,65.3582,65.4644,51006.0
2017-08-03 14:30:00,74.0,74.13,73.93,73.96,59630.0,65.4732,65.5882,65.4113,65.4378,59630.0
2017-08-03 15:00:00,73.96,74.06,73.85,74.01,81576.0,65.4378,65.5263,65.3405,65.4821,81576.0
2017-08-03 15:30:00,74.0,74.0,73.59,73.86,219143.0,65.4732,65.4732,65.1104,65.3493,219143.0
2017-08-04 09:30:00,74.19,74.36,73.71,74.36,41402.0,65.6413,65.7917,65.2166,65.7917,41402.0
2017-08-04 10:00:00,74.32,74.7,74.32,74.55,52226.0,65.7563,66.0925,65.7563,65.9598,52226.0
2017-08-04 10:30:00,74.53,74.88,74.53,74.68,31109.0,65.9421,66.2518,65.9421,66.0748,31109.0
2017-08-04 11:00:00,74.74,74.93,74.62,74.73,32703.0,66.1279,66.296,66.0218,66.1191,32703.0
2017-08-04 11:30:00,74.74,75.0,74.67,74.91,67953.0,66.1279,66.358,66.066,66.2783,67953.0
2017-08-04 12:00:00,74.96,74.97,74.73,74.92,45084.0,66.3226,66.3314,66.1191,66.2872,45084.0
2017-08-04 12:30:00,74.91,74.98,74.9,74.9,28184.0,66.2783,66.3403,66.2695,66.2695,28184.0
2017-08-04 13:00:00,74.9,74.96,74.67,74.69,19522.0,66.2695,66.3226,66.066,66.0837,19522.0
2017-08-04 13:30:00,74.68,74.78,74.64,74.78,15583.0,66.0748,66.1633,66.0395,66.1633,15583.0
2017-08-04 14:00:00,74.75,74.86,74.73,74.8,36088.0,66.1368,66.2341,66.1191,66.181,36088.0
2017-08-04 14:30:00,74.79,75.14,74.78,75.11,118186.0,66.1722,66.4818,66.1633,66.4553,118186.0
2017-08-04 15:00:00,75.12,75.27,75.04,75.04,58572.0,66.4642,66.5969,66.3934,66.3934,58572.0
2017-08-04 15:30:00,75.05,75.19,74.75,74.97,171875.0,66.4022,66.5261,66.1368,66.3314,171875.0
2017-08-07 09:30:00,75.24,75.86,74.86,75.83,28579.0,66.5703,67.1189,66.2341,67.0923,28579.0
2017-08-07 10:00:00,75.86,75.86,75.01,75.14,43248.0,67.1189,67.1189,66.3668,66.4818,43248.0
2017-08-07 10:30:00,75.1,75.21,74.79,75.2,35301.0,66.4465,66.5438,66.1722,66.5349,35301.0
2017-08-07 11:00:00,75.2,75.2,74.89,75.11,26016.0,66.5349,66.5349,66.2607,66.4553,26016.0
2017-08-07 11:30:00,75.11,75.59,75.1,75.58,48286.0,66.4553,66.88,66.4465,66.8711,48286.0
2017-08-07 12:00:00,75.57,75.6,75.37,75.43,20456.0,66.8623,66.8888,66.6853,66.7384,20456.0
2017-08-07 12:30:00,75.42,75.46,75.21,75.22,44204.0,66.7296,66.765,66.5438,66.5526,44204.0
2017-08-07 13:00:00,75.22,75.34,75.13,75.24,50575.0,66.5526,66.6588,66.473,66.5703,50575.0
2017-08-07 13:30:00,75.26,75.3,74.97,75.05,19282.0,66.588,66.6234,66.3314,66.4022,19282.0
2017-08-07 14:00:00,75.02,75.24,74.91,75.07,48037.0,66.3757,66.5703,66.2783,66.4199,48037.0
2017-08-07 14:30:00,75.13,75.14,74.82,74.83,32571.0,66.473,66.4818,66.1987,66.2076,32571.0
2017-08-07 15:00:00,74.82,74.93,74.74,74.86,50853.0,66.1987,66.296,66.1279,66.2341,50853.0
2017-08-07 15:30:00,74.86,74.91,74.68,74.76,143647.0,66.2341,66.2783,66.0748,66.1456,143647.0
2017-08-08 09:30:00,74.64,75.3,74.22,75.12,27196.0,66.0395,66.6234,65.6679,66.4642,27196.0
2017-08-08 10:00:00,75.08,75.71,74.98,75.71,9999.0,66.4288,66.9862,66.3403,66.9862,9999.0
2017-08-08 10:30:00,75.72,76.17,75.61,76.12,32192.0,66.995,67.3932,66.8977,67.3489,32192.0
2017-08-08 11:00:00,76.12,76.74,75.85,76.58,53245.0,67.3489,67.8975,67.11,67.7559,53245.0
2017-08-08 11:30:00,76.58,76.7,76.45,76.59,29264.0,67.7559,67.8621,67.6409,67.7648,29264.0
2017-08-08 12:00:00,76.6,76.76,76.52,76.55,15112.0,67.7736,67.9152,67.7028,67.7294,15112.0
2017-08-08 12:30:00,76.58,76.65,76.1,76.12,20309.0,67.7559,67.8179,67.3312,67.3489,20309.0
2017-08-08 13:00:00,76.08,76.22,75.86,76.08,18831.0,67.3135,67.4374,67.1189,67.3135,18831.0
2017-08-08 13:30:00,76.04,76.22,75.85,75.85,33839.0,67.2781,67.4374,67.11,67.11,33839.0
2017-08-08 14:00:00,75.85,75.94,75.52,75.74,72357.0,67.11,67.1897,66.8181,67.0127,72357.0
2017-08-08 14:30:00,75.72,75.74,75.43,75.5,25104.0,66.995,67.0127,66.7384,66.8004,25104.0
2017-08-08 15:00:00,75.56,75.57,75.11,75.15,31408.0,66.8535,66.8623,66.4553,66.4907,31408.0
2017-08-08 15:30:00,75.11,75.11,74.85,75.03,123752.0,66.4553,66.4553,66.2253,66.3845,123752.0
2017-08-09 09:30:00,74.64,75.58,74.38,75.36,34856.0,66.0395,66.8711,65.8094,66.6765,34856.0
2017-08-09 10:00:00,75.29,75.46,74.99,75.28,35497.0,66.6146,66.765,66.3491,66.6057,35497.0
2017-08-09 10:30:00,75.25,75.31,74.97,75.0,20924.0,66.5792,66.6323,66.3314,66.358,20924.0
2017-08-09 11:00:00,74.98,74.99,74.63,74.64,50938.0,66.3403,66.3491,66.0306,66.0395,50938.0
2017-08-09 11:30:00,74.67,75.2,74.63,75.05,45303.0,66.066,66.5349,66.0306,66.4022,45303.0
2017-08-09 12:00:00,75.03,75.16,74.94,75.05,34474.0,66.3845,66.4995,66.3049,66.4022,34474.0
2017-08-09 12:30:00,75.03,75.07,74.72,74.76,16730.0,66.3845,66.4199,66.1102,66.1456,16730.0
2017-08-09 13:00:00,74.78,75.01,74.78,74.96,13552.0,66.1633,66.3668,66.1633,66.3226,13552.0
2017-08-09 13:30:00,74.95,74.95,74.61,74.63,16719.0,66.3137,66.3137,66.0129,66.0306,16719.0
2017-08-09 14:00:00,74.64,74.78,74.32,74.76,28128.0,66.0395,66.1633,65.7563,66.1456,28128.0
2017-08-09 14:30:00,74.71,74.71,74.41,74.64,22479.0,66.1014,66.1014,65.836,66.0395,22479.0
2017-08-09 15:00:00,74.61,74.8,74.54,74.77,50511.0,66.0129,66.181,65.951,66.1545,50511.0
2017-08-09 15:30:00,74.78,75.03,74.76,74.91,99033.0,66.1633,66.3845,66.1456,66.2783,99033.0
2017-08-10 09:30:00,74.69,75.0,74.58,74.62,20817.0,66.0837,66.358,65.9864,66.0218,20817.0
2017-08-10 10:00:00,74.63,74.63,73.62,74.37,34700.0,66.0306,66.0306,65.137,65.8006,34700.0
2017-08-10 10:30:00,74.34,75.02,74.22,74.79,40323.0,65.774,66.3757,65.6679,66.1722,40323.0
2017-08-10 11:00:00,74.75,74.78,74.3,74.42,30578.0,66.1368,66.1633,65.7386,65.8448,30578.0
2017-08-10 11:30:00,74.41,74.45,74.08,74.12,23739.0,65.836,65.8714,65.544,65.5794,23739.0
2017-08-10 12:00:00,74.15,74.43,74.0,74.33,21335.0,65.6059,65.8537,65.4732,65.7652,21335.0
2017-08-10 12:30:00,74.31,74.34,74.07,74.26,12141.0,65.7475,65.774,65.5351,65.7032,12141.0
2017-08-10 13:00:00,74.29,74.64,74.19,74.64,30612.0,65.7298,66.0395,65.6413,66.0395,30612.0
2017-08-10 13:30:00,74.58,74.64,74.32,74.42,23048.0,65.9864,66.0395,65.7563,65.8448,23048.0
2017-08-10 14:00:00,74.35,74.6,74.2,74.57,20871.0,65.7829,66.0041,65.6502,65.9775,20871.0
2017-08-10 14:30:00,74.53,74.77,74.52,74.64,25085.0,65.9421,66.1545,65.9333,66.0395,25085.0
2017-08-10 15:00:00,74.64,74.68,74.27,74.46,38236.0,66.0395,66.0748,65.7121,65.8802,38236.0
2017-08-10 15:30:00,74.48,74.49,74.0,74.08,71315.0,65.8979,65.9067,65.4732,65.544,71315.0
2017-08-11 09:30:00,73.43,74.2,73.43,73.8,26434.0,64.9689,65.6502,64.9689,65.2962,26434.0
2017-08-11 10:00:00,73.8,74.33,73.66,73.96,28050.0,65.2962,65.7652,65.1724,65.4378,28050.0
2017-08-11 10:30:00,74.0,74.35,73.98,74.1,24800.0,65.4732,65.7829,65.4555,65.5617,24800.0
2017-08-11 11:00:00,74.05,74.11,73.73,73.77,19035.0,65.5174,65.5705,65.2343,65.2697,19035.0
2017-08-11 11:30:00,73.78,74.13,73.72,74.0,19880.0,65.2786,65.5882,65.2255,65.4732,19880.0
2017-08-11 12:00:00,74.02,74.36,73.99,74.24,16756.0,65.4909,65.7917,65.4644,65.6855,16756.0
2017-08-11 12:30:00,74.26,74.33,74.13,74.13,12550.0,65.7032,65.7652,65.5882,65.5882,12550.0
2017-08-11 13:00:00,74.12,74.42,74.1,74.29,13427.0,65.5794,65.8448,65.5617,65.7298,13427.0
2017-08-11 13:30:00,74.31,74.35,74.08,74.1,21872.0,65.7475,65.7829,65.544,65.5617,21872.0
2017-08-11 14:00:00,74.1,74.14,74.01,74.03,16431.0,65.5617,65.5971,65.4821,65.4997,16431.0
2017-08-11 14:30:00,74.04,74.07,73.76,73.79,22619.0,65.5086,65.5351,65.2609,65.2874,22619.0
2017-08-11 15:00:00,73.78,74.04,73.78,74.04,17862.0,65.2786,65.5086,65.2786,65.5086,17862.0
2017-08-11 15:30:00,74.04,74.1,73.89,73.96,44869.0,65.5086,65.5617,65.3759,65.4378,44869.0
2017-08-14 09:30:00,74.79,75.21,74.65,74.91,28145.0,66.1722,66.5438,66.0483,66.2783,28145.0
2017-08-14 10:00:00,74.93,75.19,74.68,74.96,19075.0,66.296,66.5261,66.0748,66.3226,19075.0
2017-08-14 10:30:00,75.03,75.04,74.85,74.93,14728.0,66.3845,66.3934,66.2253,66.296,14728.0
2017-08-14 11:00:00,74.94,75.02,74.79,75.0,12121.0,66.3049,66.3757,66.1722,66.358,12121.0
2017-08-14 11:30:00,75.01,75.06,74.94,74.97,15953.0,66.3668,66.4111,66.3049,66.3314,15953.0
2017-08-14 12:00:00,75.01,75.05,74.81,74.81,20229.0,66.3668,66.4022,66.1899,66.1899,20229.0
2017-08-14 12:30:00,74.84,74.93,74.76,74.82,8573.0,66.2164,66.296,66.1456,66.1987,8573.0
2017-08-14 13:00:00,74.84,75.0,74.83,74.92,8144.0,66.2164,66.358,66.2076,66.2872,8144.0
2017-08-14 13:30:00,74.92,75.06,74.9,75.02,33486.0,66.2872,66.4111,66.2695,66.3757,33486.0
2017-08-14 14:00:00,75.08,75.42,75.04,75.33,33358.0,66.4288,66.7296,66.3934,66.65,33358.0
2017-08-14 14:30:00,75.32,75.44,75.22,75.33,38225.0,66.6411,66.7473,66.5526,66.65,38225.0
2017-08-14 15:00:00,75.35,75.66,75.3,75.64,27356.0,66.6676,66.9419,66.6234,66.9242,27356.0
2017-08-14 15:30:00,75.65,75.69,75.48,75.49,131400.0,66.9331,66.9685,66.7827,66.7915,131400.0
2017-08-15 09:30:00,75.38,75.5,74.99,75.47,21423.0,66.6942,66.8004,66.3491,66.7738,21423.0
2017-08-15 10:00:00,75.47,75.77,75.47,75.75,13970.0,66.7738,67.0393,66.7738,67.0216,13970.0
2017-08-15 10:30:00,75.76,75.78,75.42,75.56,8531.0,67.0304,67.0481,66.7296,66.8535,8531.0
2017-08-15 11:00:00,75.5,75.66,75.34,75.53,46462.0,66.8004,66.9419,66.6588,66.8269,46462.0
2017-08-15 11:30:00,75.49,75.99,75.49,75.74,22127.0,66.7915,67.2339,66.7915,67.0127,22127.0
2017-08-15 12:00:00,75.74,75.85,75.7,75.75,11534.0,67.0127,67.11,66.9773,67.0216,11534.0
2017-08-15 12:30:00,75.71,75.72,75.53,75.55,15376.0,66.9862,66.995,66.8269,66.8446,15376.0
2017-08-15 13:00:00,75.56,75.76,75.48,75.69,38663.0,66.8535,67.0304,66.7827,66.9685,38663.0
2017-08-15 13:30:00,75.72,75.78,75.45,75.45,25190.0,66.995,67.0481,66.7561,66.7561,25190.0
2017-08-15 14:00:00,75.42,75.51,75.39,75.51,25246.0,66.7296,66.8092,66.703,66.8092,25246.0
2017-08-15 14:30:00,75.48,75.51,75.29,75.37,22455.0,66.7827,66.8092,66.6146,66.6853,22455.0
2017-08-15 15:00:00,75.32,75.71,75.31,75.62,49102.0,66.6411,66.9862,66.6323,66.9065,49102.0
2017-08-15 15:30:00,75.62,75.65,75.38,75.38,120050.0,66.9065,66.9331,66.6942,66.6942,120050.0
2017-08-16 09:30:00,75.39,75.41,74.87,74.98,11234.0,66.8914,66.9092,66.43,66.5276,11234.0
2017-08-16 10:00:00,75.0,75.01,74.64,74.76,19369.0,66.5454,66.5543,66.226,66.3324,19369.0
2017-08-16 10:30:00,74.81,74.91,74.63,74.84,6741.0,66.3768,66.4655,66.2171,66.4034,6741.0
2017-08-16 11:00:00,74.84,74.87,74.63,74.74,10500.0,66.4034,66.43,66.2171,66.3147,10500.0
2017-08-16 11:30:00,74.66,75.02,74.66,75.02,19797.0,66.2437,66.5631,66.2437,66.5631,19797.0
2017-08-16 12:00:00,75.01,75.07,74.95,75.03,7218.0,66.5543,66.6075,66.501,66.572,7218.0
2017-08-16 12:30:00,75.04,75.06,74.75,74.75,8698.0,66.5809,66.5986,66.3236,66.3236,8698.0
2017-08-16 13:00:00,74.75,74.82,74.56,74.62,11837.0,66.3236,66.3857,66.155,66.2082,11837.0
2017-08-16 13:30:00,74.63,74.66,74.46,74.51,23013.0,66.2171,66.2437,66.0663,66.1106,23013.0
2017-08-16 14:00:00,74.52,74.58,74.32,74.32,16827.0,66.1195,66.1727,65.942,65.942,16827.0
2017-08-16 14:30:00,74.31,74.59,74.29,74.5,11928.0,65.9332,66.1816,65.9154,66.1017,11928.0
2017-08-16 15:00:00,74.51,74.52,74.25,74.35,32528.0,66.1106,66.1195,65.8799,65.9687,32528.0
2017-08-16 15:30:00,74.35,74.45,74.3,74.37,60721.0,65.9687,66.0574,65.9243,65.9864,60721.0
2017-08-17 09:30:00,74.15,74.24,73.87,74.08,20890.0,65.7912,65.8711,65.5428,65.7291,20890.0
2017-08-17 10:00:00,74.12,74.12,73.53,73.65,18953.0,65.7646,65.7646,65.2411,65.3476,18953.0
2017-08-17 10:30:00,73.88,74.46,73.88,74.35,19678.0,65.5516,66.0663,65.5516,65.9687,19678.0
2017-08-17 11:00:00,74.35,74.72,74.33,74.6,16454.0,65.9687,66.2969,65.9509,66.1905,16454.0
2017-08-17 11:30:00,74.59,74.75,74.47,74.65,26065.0,66.1816,66.3236,66.0751,66.2348,26065.0
2017-08-17 12:00:00,74.68,74.79,74.6,74.66,32041.0,66.2615,66.3591,66.1905,66.2437,32041.0
2017-08-17 12:30:00,74.66,74.69,74.49,74.51,16832.0,66.2437,66.2703,66.0929,66.1106,16832.0
2017-08-17 13:00:00,74.55,74.62,74.3,74.34,23221.0,66.1461,66.2082,65.9243,65.9598,23221.0
2017-08-17 13:30:00,74.32,74.67,74.29,74.6,27214.0,65.942,66.2526,65.9154,66.1905,27214.0
2017-08-17 14:00:00,74.63,74.67,74.41,74.55,19689.0,66.2171,66.2526,66.0219,66.1461,19689.0
2017-08-17 14:30:00,74.6,74.63,74.49,74.6,20991.0,66.1905,66.2171,66.0929,66.1905,20991.0
2017-08-17 15:00:00,74.6,74.6,74.33,74.37,37240.0,66.1905,66.1905,65.9509,65.9864,37240.0
2017-08-17 15:30:00,74.37,74.37,73.83,73.83,120002.0,65.9864,65.9864,65.5073,65.5073,120002.0
2017-08-18 09:30:00,73.3,73.47,72.66,73.17,77141.0,65.037,65.1879,64.4692,64.9217,77141.0
2017-08-18 10:00:00,73.13,73.44,73.08,73.33,29345.0,64.8862,65.1612,64.8418,65.0636,29345.0
2017-08-18 10:30:00,73.22,73.86,72.97,73.86,20500.0,64.966,65.5339,64.7442,65.5339,20500.0
2017-08-18 11:00:00,73.86,74.12,73.78,74.06,18438.0,65.5339,65.7646,65.4629,65.7113,18438.0
2017-08-18 11:30:00,74.06,74.29,73.99,74.06,12736.0,65.7113,65.9154,65.6492,65.7113,12736.0
2017-08-18 12:00:00,74.08,74.11,73.89,74.0,13397.0,65.7291,65.7557,65.5605,65.6581,13397.0
2017-08-18 12:30:00,74.03,74.26,74.02,74.17,8909.0,65.6847,65.8888,65.6759,65.8089,8909.0
2017-08-18 13:00:00,74.15,74.16,73.74,73.76,12668.0,65.7912,65.8001,65.4274,65.4452,12668.0
2017-08-18 13:30:00,73.74,73.87,73.7,73.76,13051.0,65.4274,65.5428,65.3919,65.4452,13051.0
2017-08-18 14:00:00,73.77,73.97,73.73,73.94,15952.0,65.454,65.6315,65.4185,65.6049,15952.0
2017-08-18 14:30:00,73.97,73.98,73.79,73.79,11427.0,65.6315,65.6404,65.4718,65.4718,11427.0
2017-08-18 15:00:00,73.82,73.93,73.72,73.76,15216.0,65.4984,65.596,65.4097,65.4452,15216.0
2017-08-18 15:30:00,73.76,73.78,73.35,73.39,127123.0,65.4452,65.4629,65.0814,65.1169,127123.0
2017-08-21 09:30:00,73.04,73.34,72.43,72.54,26310.0,64.8063,65.0725,64.2651,64.3627,26310.0
2017-08-21 10:00:00,72.56,72.91,72.41,72.91,48953.0,64.3804,64.691,64.2473,64.691,48953.0
2017-08-21 10:30:00,72.91,73.29,72.91,73.01,99434.0,64.691,65.0281,64.691,64.7797,99434.0
2017-08-21 11:00:00,73.0,73.03,72.79,73.0,46598.0,64.7708,64.7975,64.5845,64.7708,46598.0
2017-08-21 11:30:00,73.0,73.23,72.96,73.18,27279.0,64.7708,64.9749,64.7353,64.9305,27279.0
2017-08-21 12:00:00,73.18,73.45,73.14,73.42,24834.0,64.9305,65.1701,64.8951,65.1435,24834.0
2017-08-21 12:30:00,73.4,73.47,73.03,73.07,29811.0,65.1257,65.1879,64.7975,64.8329,29811.0
2017-08-21 13:00:00,73.06,73.2,73.03,73.07,9323.0,64.8241,64.9483,64.7975,64.8329,9323.0
2017-08-21 13:30:00,73.04,73.14,72.9,72.95,17151.0,64.8063,64.8951,64.6821,64.7265,17151.0
2017-08-21 14:00:00,73.01,73.15,72.98,73.11,15822.0,64.7797,64.9039,64.7531,64.8684,15822.0
2017-08-21 14:30:00,73.12,73.18,73.09,73.12,10377.0,64.8773,64.9305,64.8507,64.8773,10377.0
2017-08-21 15:00:00,73.13,73.13,73.03,73.07,20524.0,64.8862,64.8862,64.7975,64.8329,20524.0
2017-08-21 15:30:00,73.08,73.11,72.85,72.87,84112.0,64.8418,64.8684,64.6377,64.6555,84112.0
2017-08-22 09:30:00,73.15,73.4,72.7,73.05,16715.0,64.9039,65.1257,64.5047,64.8152,16715.0
2017-08-22 10:00:00,73.07,73.25,73.03,73.07,24498.0,64.8329,64.9927,64.7975,64.8329,24498.0
2017-08-22 10:30:00,73.12,73.15,72.89,73.09,13627.0,64.8773,64.9039,64.6732,64.8507,13627.0
2017-08-22 11:00:00,73.11,73.15,72.91,72.98,12606.0,64.8684,64.9039,64.691,64.7531,12606.0
2017-08-22 11:30:00,73.03,73.22,73.0,73.09,11366.0,64.7975,64.966,64.7708,64.8507,11366.0
2017-08-22 12:00:00,73.11,73.14,72.91,72.92,9400.0,64.8684,64.8951,64.691,64.6999,9400.0
2017-08-22 12:30:00,72.91,73.01,72.83,72.85,17441.0,64.691,64.7797,64.62,64.6377,17441.0
2017-08-22 13:00:00,72.85,72.96,72.79,72.86,15536.0,64.6377,64.7353,64.5845,64.6466,15536.0
2017-08-22 13:30:00,72.89,73.14,72.87,73.14,12937.0,64.6732,64.8951,64.6555,64.8951,12937.0
2017-08-22 14:00:00,73.16,73.33,73.1,73.17,33137.0,64.9128,65.0636,64.8596,64.9217,33137.0
2017-08-22 14:30:00,73.19,73.3,73.16,73.27,11465.0,64.9394,65.037,64.9128,65.0104,11465.0
2017-08-22 15:00:00,73.3,73.3,73.12,73.12,26823.0,65.037,65.037,64.8773,64.8773,26823.0
2017-08-22 15:30:00,73.15,73.19,72.98,73.03,95063.0,64.9039,64.9394,64.7531,64.7975,95063.0
2017-08-23 09:30:00,72.29,73.22,72.28,72.83,16359.0,64.1409,64.966,64.132,64.62,16359.0
2017-08-23 10:00:00,72.81,73.4,72.81,73.02,15511.0,64.6023,65.1257,64.6023,64.7886,15511.0
2017-08-23 10:30:00,73.12,73.16,72.87,72.91,15139.0,64.8773,64.9128,64.6555,64.691,15139.0
2017-08-23 11:00:00,72.88,72.96,72.67,72.85,14139.0,64.6644,64.7353,64.478,64.6377,14139.0
2017-08-23 11:30:00,72.86,73.17,72.82,73.13,11727.0,64.6466,64.9217,64.6111,64.8862,11727.0
2017-08-23 12:00:00,73.08,73.32,73.05,73.21,17081.0,64.8418,65.0548,64.8152,64.9572,17081.0
2017-08-23 12:30:00,73.19,73.21,73.11,73.2,5201.0,64.9394,64.9572,64.8684,64.9483,5201.0
2017-08-23 13:00:00,73.2,73.24,73.05,73.05,8208.0,64.9483,64.9838,64.8152,64.8152,8208.0
2017-08-23 13:30:00,73.08,73.14,72.97,73.06,7652.0,64.8418,64.8951,64.7442,64.8241,7652.0
2017-08-23 14:00:00,73.08,73.13,72.93,73.0,7910.0,64.8418,64.8862,64.7087,64.7708,7910.0
2017-08-23 14:30:00,73.01,73.1,72.94,73.06,7165.0,64.7797,64.8596,64.7176,64.8241,7165.0
2017-08-23 15:00:00,73.09,73.09,72.94,72.95,13596.0,64.8507,64.8507,64.7176,64.7265,13596.0
2017-08-23 15:30:00,72.95,72.98,72.86,72.87,56510.0,64.7265,64.7531,64.6466,64.6555,56510.0
2017-08-24 09:30:00,73.21,73.53,72.63,72.63,23455.0,64.9572,65.2411,64.4425,64.4425,23455.0
2017-08-24 10:00:00,72.6,72.92,72.58,72.82,13298.0,64.4159,64.6999,64.3982,64.6111,13298.0
2017-08-24 10:30:00,72.88,72.98,72.79,72.92,5073.0,64.6644,64.7531,64.5845,64.6999,5073.0
2017-08-24 11:00:00,72.86,72.95,72.79,72.85,6343.0,64.6466,64.7265,64.5845,64.6377,6343.0
2017-08-24 11:30:00,72.8,72.96,72.74,72.83,5425.0,64.5934,64.7353,64.5401,64.62,5425.0
2017-08-24 12:00:00,72.9,72.93,72.68,72.76,31942.0,64.6821,64.7087,64.4869,64.5579,31942.0
2017-08-24 12:30:00,72.73,72.78,72.67,72.68,7796.0,64.5313,64.5756,64.478,64.4869,7796.0
2017-08-24 13:00:00,72.67,72.72,72.6,72.6,10193.0,64.478,64.5224,64.4159,64.4159,10193.0
2017-08-24 13:30:00,72.6,72.62,72.5,72.5,23151.0,64.4159,64.4337,64.3272,64.3272,23151.0
2017-08-24 14:00:00,72.5,72.52,72.33,72.48,21042.0,64.3272,64.3449,64.1764,64.3095,21042.0
2017-08-24 14:30:00,72.44,72.54,72.41,72.5,16275.0,64.274,64.3627,64.2473,64.3272,16275.0
2017-08-24 15:00:00,72.51,72.53,72.4,72.47,12522.0,64.3361,64.3538,64.2385,64.3006,12522.0
2017-08-24 15:30:00,72.46,72.54,72.41,72.47,52833.0,64.2917,64.3627,64.2473,64.3006,52833.0
2017-08-25 09:30:00,72.95,72.97,72.61,72.63,21282.0,64.7265,64.7442,64.4248,64.4425,21282.0
2017-08-25 10:00:00,72.61,72.74,72.43,72.49,29563.0,64.4248,64.5401,64.2651,64.3183,29563.0
2017-08-25 10:30:00,72.53,72.54,72.25,72.44,6800.0,64.3538,64.3627,64.1054,64.274,6800.0
2017-08-25 11:00:00,72.38,72.58,72.34,72.56,7947.0,64.2207,64.3982,64.1852,64.3804,7947.0
2017-08-25 11:30:00,72.57,72.57,72.39,72.39,9705.0,64.3893,64.3893,64.2296,64.2296,9705.0
2017-08-25 12:00:00,72.4,72.5,72.39,72.47,5400.0,64.2385,64.3272,64.2296,64.3006,5400.0
2017-08-25 12:30:00,72.47,72.55,72.41,72.48,9497.0,64.3006,64.3716,64.2473,64.3095,9497.0
2017-08-25 13:00:00,72.53,72.58,72.5,72.54,7529.0,64.3538,64.3982,64.3272,64.3627,7529.0
2017-08-25 13:30:00,72.6,72.62,72.42,72.5,33552.0,64.4159,64.4337,64.2562,64.3272,33552.0
2017-08-25 14:00:00,72.45,72.57,72.4,72.42,64381.0,64.2828,64.3893,64.2385,64.2562,64381.0
2017-08-25 14:30:00,72.47,72.53,72.42,72.5,9947.0,64.3006,64.3538,64.2562,64.3272,9947.0
2017-08-25 15:00:00,72.5,72.5,72.4,72.41,15936.0,64.3272,64.3272,64.2385,64.2473,15936.0
2017-08-25 15:30:00,72.42,72.42,72.07,72.13,73711.0,64.2562,64.2562,63.9457,63.9989,73711.0
2017-08-28 09:30:00,72.5,72.74,72.08,72.33,19866.0,64.3272,64.5401,63.9545,64.1764,19866.0
2017-08-28 10:00:00,72.39,72.53,72.17,72.17,19871.0,64.2296,64.3538,64.0344,64.0344,19871.0
2017-08-28 10:30:00,72.21,72.31,72.01,72.08,17055.0,64.0699,64.1586,63.8924,63.9545,17055.0
2017-08-28 11:00:00,72.13,72.23,72.01,72.23,14302.0,63.9989,64.0876,63.8924,64.0876,14302.0
2017-08-28 11:30:00,72.22,72.22,72.01,72.04,9503.0,64.0788,64.0788,63.8924,63.9191,9503.0
2017-08-28 12:00:00,72.04,72.12,71.77,71.77,11605.0,63.9191,63.99,63.6795,63.6795,11605.0
2017-08-28 12:30:00,71.79,71.93,71.77,71.83,10236.0,63.6972,63.8215,63.6795,63.7327,10236.0
2017-08-28 13:00:00,71.85,72.04,71.82,71.89,7938.0,63.7505,63.9191,63.7239,63.786,7938.0
2017-08-28 13:30:00,71.89,72.02,71.87,72.02,9300.0,63.786,63.9013,63.7682,63.9013,9300.0
2017-08-28 14:00:00,71.99,71.99,71.73,71.83,13525.0,63.8747,63.8747,63.644,63.7327,13525.0
2017-08-28 14:30:00,71.83,72.12,71.79,72.09,20804.0,63.7327,63.99,63.6972,63.9634,20804.0
2017-08-28 15:00:00,72.1,72.26,72.07,72.22,15659.0,63.9723,64.1143,63.9457,64.0788,15659.0
2017-08-28 15:30:00,72.23,72.27,71.81,72.06,90807.0,64.0876,64.1231,63.715,63.9368,90807.0
2017-08-29 09:30:00,71.22,72.01,71.19,71.8,13418.0,63.1915,63.8924,63.1649,63.7061,13418.0
2017-08-29 10:00:00,71.84,72.13,71.68,72.13,17815.0,63.7416,63.9989,63.5996,63.9989,17815.0
2017-08-29 10:30:00,72.15,72.27,71.95,72.02,21319.0,64.0167,64.1231,63.8392,63.9013,21319.0
2017-08-29 11:00:00,72.06,72.15,71.89,71.96,40047.0,63.9368,64.0167,63.786,63.8481,40047.0
2017-08-29 11:30:00,71.95,72.05,71.91,71.99,28627.0,63.8392,63.9279,63.8037,63.8747,28627.0
2017-08-29 12:00:00,71.98,72.1,71.98,72.06,36268.0,63.8658,63.9723,63.8658,63.9368,36268.0
2017-08-29 12:30:00,72.06,72.34,72.04,72.15,32930.0,63.9368,64.1852,63.9191,64.0167,32930.0
2017-08-29 13:00:00,72.18,72.5,72.15,72.39,50720.0,64.0433,64.3272,64.0167,64.2296,50720.0
2017-08-29 13:30:00,72.39,72.72,72.36,72.45,29680.0,64.2296,64.5224,64.203,64.2828,29680.0
2017-08-29 14:00:00,72.45,72.47,72.38,72.39,17451.0,64.2828,64.3006,64.2207,64.2296,17451.0
2017-08-29 14:30:00,72.4,72.5,72.33,72.5,19225.0,64.2385,64.3272,64.1764,64.3272,19225.0
2017-08-29 15:00:00,72.52,72.55,72.42,72.44,37996.0,64.3449,64.3716,64.2562,64.274,37996.0
2017-08-29 15:30:00,72.46,72.5,72.39,72.42,82392.0,64.2917,64.3272,64.2296,64.2562,82392.0
2017-08-30 09:30:00,72.54,73.37,72.54,73.26,17558.0,64.3627,65.0991,64.3627,65.0015,17558.0
2017-08-30 10:00:00,73.34,73.55,73.27,73.27,10920.0,65.0725,65.2588,65.0104,65.0104,10920.0
2017-08-30 10:30:00,73.3,73.88,73.29,73.6,42761.0,65.037,65.5516,65.0281,65.3032,42761.0
2017-08-30 11:00:00,73.56,73.82,73.39,73.81,46662.0,65.2677,65.4984,65.1169,65.4895,46662.0
2017-08-30 11:30:00,73.82,74.24,73.75,74.06,59696.0,65.4984,65.8711,65.4363,65.7113,59696.0
2017-08-30 12:00:00,74.02,74.26,74.02,74.13,8917.0,65.6759,65.8888,65.6759,65.7735,8917.0
2017-08-30 12:30:00,74.12,74.24,74.11,74.22,8449.0,65.7646,65.8711,65.7557,65.8533,8449.0
2017-08-30 13:00:00,74.25,74.44,74.23,74.44,8401.0,65.8799,66.0485,65.8622,66.0485,8401.0
2017-08-30 13:30:00,74.45,74.45,74.27,74.29,8760.0,66.0574,66.0574,65.8977,65.9154,8760.0
2017-08-30 14:00:00,74.3,74.3,74.09,74.21,14529.0,65.9243,65.9243,65.738,65.8444,14529.0
2017-08-30 14:30:00,74.22,74.28,74.17,74.28,13609.0,65.8533,65.9065,65.8089,65.9065,13609.0
2017-08-30 15:00:00,74.24,74.34,74.16,74.34,15003.0,65.8711,65.9598,65.8001,65.9598,15003.0
2017-08-30 15:30:00,74.33,74.36,74.1,74.15,49472.0,65.9509,65.9775,65.7468,65.7912,49472.0
2017-08-31 09:30:00,74.42,74.61,74.25,74.34,8506.0,66.0308,66.1993,65.8799,65.9598,8506.0
2017-08-31 10:00:00,74.45,74.8,74.45,74.79,14892.0,66.0574,66.3679,66.0574,66.3591,14892.0
2017-08-31 10:30:00,74.77,75.13,74.68,74.98,38048.0,66.3413,66.6607,66.2615,66.5276,38048.0
2017-08-31 11:00:00,74.99,74.99,74.28,74.3,40971.0,66.5365,66.5365,65.9065,65.9243,40971.0
2017-08-31 11:30:00,74.3,74.54,74.13,74.13,11628.0,65.9243,66.1372,65.7735,65.7735,11628.0
2017-08-31 12:00:00,74.06,74.32,73.97,74.22,5256.0,65.7113,65.942,65.6315,65.8533,5256.0
2017-08-31 12:30:00,74.23,74.3,74.06,74.11,6440.0,65.8622,65.9243,65.7113,65.7557,6440.0
2017-08-31 13:00:00,74.09,74.12,73.99,74.0,5100.0,65.738,65.7646,65.6492,65.6581,5100.0
2017-08-31 13:30:00,74.01,74.08,73.95,74.08,9758.0,65.667,65.7291,65.6137,65.7291,9758.0
2017-08-31 14:00:00,74.11,74.24,74.09,74.21,14617.0,65.7557,65.8711,65.738,65.8444,14617.0
2017-08-31 14:30:00,74.28,74.44,74.27,74.4,15159.0,65.9065,66.0485,65.8977,66.013,15159.0
2017-08-31 15:00:00,74.42,74.57,74.36,74.5,34651.0,66.0308,66.1639,65.9775,66.1017,34651.0
2017-08-31 15:30:00,74.49,74.64,74.45,74.6,125428.0,66.0929,66.226,66.0574,66.1905,125428.0
2017-09-01 09:30:00,74.76,75.49,74.76,75.36,11620.0,66.3324,66.9801,66.3324,66.8648,11620.0
2017-09-01 10:00:00,75.46,75.76,75.43,75.71,22686.0,66.9535,67.2197,66.9269,67.1753,22686.0
2017-09-01 10:30:00,75.72,75.73,75.54,75.55,12230.0,67.1842,67.1931,67.0245,67.0334,12230.0
2017-09-01 11:00:00,75.58,75.62,75.28,75.55,22050.0,67.06,67.0955,66.7938,67.0334,22050.0
2017-09-01 11:30:00,75.53,75.68,75.53,75.66,6737.0,67.0156,67.1487,67.0156,67.131,6737.0
2017-09-01 12:00:00,75.66,75.77,75.52,75.53,19234.0,67.131,67.2286,67.0068,67.0156,19234.0
2017-09-01 12:30:00,75.51,75.55,75.33,75.34,14501.0,66.9979,67.0334,66.8382,66.8471,14501.0
2017-09-01 13:00:00,75.32,75.38,75.29,75.31,17565.0,66.8293,66.8825,66.8027,66.8204,17565.0
2017-09-01 13:30:00,75.29,75.32,75.16,75.16,14644.0,66.8027,66.8293,66.6873,66.6873,14644.0
2017-09-01 14:00:00,75.19,75.22,75.05,75.06,22064.0,66.714,66.7406,66.5897,66.5986,22064.0
2017-09-01 14:30:00,75.05,75.22,75.04,75.21,15187.0,66.5897,66.7406,66.5809,66.7317,15187.0
2017-09-01 15:00:00,75.21,75.24,75.08,75.11,14815.0,66.7317,66.7583,66.6164,66.643,14815.0
2017-09-01 15:30:00,75.12,75.12,74.88,74.9,70528.0,66.6519,66.6519,66.4389,66.4567,70528.0
2017-09-05 09:30:00,74.91,75.29,74.36,74.51,24065.0,66.4655,66.8027,65.9775,66.1106,24065.0
2017-09-05 10:00:00,74.51,74.56,74.16,74.36,18299.0,66.1106,66.155,65.8001,65.9775,18299.0
2017-09-05 10:30:00,74.34,74.35,73.96,74.11,14478.0,65.9598,65.9687,65.6226,65.7557,14478.0
2017-09-05 11:00:00,74.09,74.21,73.94,74.13,19947.0,65.738,65.8444,65.6049,65.7735,19947.0
2017-09-05 11:30:00,74.08,74.18,74.08,74.17,11735.0,65.7291,65.8178,65.7291,65.8089,11735.0
2017-09-05 12:00:00,74.09,74.09,73.66,73.74,12089.0,65.738,65.738,65.3564,65.4274,12089.0
2017-09-05 12:30:00,73.69,73.69,73.38,73.55,26880.0,65.3831,65.3831,65.108,65.2588,26880.0
2017-09-05 13:00:00,73.52,73.55,73.3,73.51,14772.0,65.2322,65.2588,65.037,65.2233,14772.0
2017-09-05 13:30:00,73.46,73.67,73.44,73.67,16190.0,65.179,65.3653,65.1612,65.3653,16190.0
2017-09-05 14:00:00,73.72,74.26,73.69,74.22,41355.0,65.4097,65.8888,65.3831,65.8533,41355.0
2017-09-05 14:30:00,74.18,74.21,73.97,74.04,23354.0,65.8178,65.8444,65.6315,65.6936,23354.0
2017-09-05 15:00:00,74.05,74.12,73.97,74.11,24706.0,65.7025,65.7646,65.6315,65.7557,24706.0
2017-09-05 15:30:00,74.1,74.14,73.71,73.74,69054.0,65.7468,65.7823,65.4008,65.4274,69054.0
2017-09-06 09:30:00,74.26,74.33,73.9,74.12,24808.0,65.8888,65.9509,65.5694,65.7646,24808.0
2017-09-06 10:00:00,74.12,74.28,74.0,74.07,6930.0,65.7646,65.9065,65.6581,65.7202,6930.0
2017-09-06 10:30:00,74.08,74.13,73.96,74.09,13041.0,65.7291,65.7735,65.6226,65.738,13041.0
2017-09-06 11:00:00,74.04,74.06,73.8,73.87,8952.0,65.6936,65.7113,65.4807,65.5428,8952.0
2017-09-06 11:30:00,73.87,73.88,73.65,73.65,10412.0,65.5428,65.5516,65.3476,65.3476,10412.0
2017-09-06 12:00:00,73.64,73.84,73.61,73.78,5389.0,65.3387,65.5161,65.3121,65.4629,5389.0
2017-09-06 12:30:00,73.77,73.8,73.68,73.8,4675.0,65.454,65.4807,65.3742,65.4807,4675.0
2017-09-06 13:00:00,73.8,73.93,73.73,73.75,8955.0,65.4807,65.596,65.4185,65.4363,8955.0
2017-09-06 13:30:00,73.72,73.79,73.62,73.62,8712.0,65.4097,65.4718,65.3209,65.3209,8712.0
2017-09-06 14:00:00,73.65,73.75,73.65,73.7,6904.0,65.3476,65.4363,65.3476,65.3919,6904.0
2017-09-06 14:30:00,73.72,73.82,73.58,73.61,12063.0,65.4097,65.4984,65.2855,65.3121,12063.0
2017-09-06 15:00:00,73.59,73.81,73.55,73.77,17663.0,65.2943,65.4895,65.2588,65.454,17663.0
2017-09-06 15:30:00,73.75,73.81,73.52,73.75,121027.0,65.4363,65.4895,65.2322,65.4363,121027.0
2017-09-07 09:30:00,74.07,74.32,73.57,73.95,32724.0,65.7202,65.942,65.2766,65.6137,32724.0
2017-09-07 10:00:00,73.84,73.86,73.12,73.37,15962.0,65.5161,65.5339,64.8773,65.0991,15962.0
2017-09-07 10:30:00,73.32,74.0,73.3,73.81,20620.0,65.0548,65.6581,65.037,65.4895,20620.0
2017-09-07 11:00:00,73.79,73.91,73.32,73.46,14937.0,65.4718,65.5783,65.0548,65.179,14937.0
2017-09-07 11:30:00,73.44,73.62,73.32,73.53,13379.0,65.1612,65.3209,65.0548,65.2411,13379.0
2017-09-07 12:00:00,73.55,73.72,73.55,73.64,6891.0,65.2588,65.4097,65.2588,65.3387,6891.0
2017-09-07 12:30:00,73.69,73.86,73.66,73.82,9013.0,65.3831,65.5339,65.3564,65.4984,9013.0
2017-09-07 13:00:00,73.79,73.86,73.68,73.73,8574.0,65.4718,65.5339,65.3742,65.4185,8574.0
2017-09-07 13:30:00,73.7,73.74,73.65,73.72,6495.0,65.3919,65.4274,65.3476,65.4097,6495.0
2017-09-07 14:00:00,73.74,73.83,73.61,73.63,19249.0,65.4274,65.5073,65.3121,65.3298,19249.0
2017-09-07 14:30:00,73.6,73.68,73.59,73.65,18900.0,65.3032,65.3742,65.2943,65.3476,18900.0
2017-09-07 15:00:00,73.63,73.65,73.43,73.48,27623.0,65.3298,65.3476,65.1524,65.1967,27623.0
2017-09-07 15:30:00,73.49,73.49,73.29,73.33,93945.0,65.2056,65.2056,65.0281,65.0636,93945.0
2017-09-08 09:30:00,73.01,73.08,72.62,72.67,14398.0,64.7797,64.8418,64.4337,64.478,14398.0
2017-09-08 10:00:00,72.73,73.07,72.71,73.01,16273.0,64.5313,64.8329,64.5135,64.7797,16273.0
2017-09-08 10:30:00,73.0,73.58,72.95,73.5,26395.0,64.7708,65.2855,64.7265,65.2145,26395.0
2017-09-08 11:00:00,73.55,73.97,73.55,73.9,15697.0,65.2588,65.6315,65.2588,65.5694,15697.0
2017-09-08 11:30:00,73.91,74.22,73.84,74.11,18052.0,65.5783,65.8533,65.5161,65.7557,18052.0
2017-09-08 12:00:00,74.15,74.37,74.08,74.36,9217.0,65.7912,65.9864,65.7291,65.9775,9217.0
2017-09-08 12:30:00,74.36,74.52,74.35,74.35,11363.0,65.9775,66.1195,65.9687,65.9687,11363.0
2017-09-08 13:00:00,74.34,74.47,74.3,74.37,10165.0,65.9598,66.0751,65.9243,65.9864,10165.0
2017-09-08 13:30:00,74.37,74.61,74.37,74.61,15359.0,65.9864,66.1993,65.9864,66.1993,15359.0
2017-09-08 14:00:00,74.63,74.72,74.49,74.67,37893.0,66.2171,66.2969,66.0929,66.2526,37893.0
2017-09-08 14:30:00,74.68,74.7,74.35,74.42,25204.0,66.2615,66.2792,65.9687,66.0308,25204.0
2017-09-08 15:00:00,74.43,74.65,74.4,74.58,65907.0,66.0396,66.2348,66.013,66.1727,65907.0
2017-09-08 15:30:00,74.58,74.66,74.32,74.46,83942.0,66.1727,66.2437,65.942,66.0663,83942.0
2017-09-11 09:30:00,75.31,75.42,74.76,75.33,18156.0,66.8204,66.918,66.3324,66.8382,18156.0
2017-09-11 10:00:00,75.37,75.45,75.18,75.23,11693.0,66.8737,66.9447,66.7051,66.7495,11693.0
2017-09-11 10:30:00,75.27,75.39,75.01,75.27,25425.0,66.7849,66.8914,66.5543,66.7849,25425.0
2017-09-11 11:00:00,75.27,75.34,75.11,75.11,16079.0,66.7849,66.8471,66.643,66.643,16079.0
2017-09-11 11:30:00,75.07,75.16,74.93,74.94,17593.0,66.6075,66.6873,66.4833,66.4921,17593.0
2017-09-11 12:00:00,74.92,74.98,74.79,74.82,8125.0,66.4744,66.5276,66.3591,66.3857,8125.0
2017-09-11 12:30:00,74.84,75.29,74.83,75.29,17685.0,66.4034,66.8027,66.3945,66.8027,17685.0
2017-09-11 13:00:00,75.28,75.44,75.21,75.42,26043.0,66.7938,66.9358,66.7317,66.918,26043.0
2017-09-11 13:30:00,75.43,75.61,75.35,75.37,45667.0,66.9269,67.0866,66.8559,66.8737,45667.0
2017-09-11 14:00:00,75.34,75.39,75.12,75.16,29673.0,66.8471,66.8914,66.6519,66.6873,29673.0
2017-09-11 14:30:00,75.13,75.32,75.13,75.22,20897.0,66.6607,66.8293,66.6607,66.7406,20897.0
2017-09-11 15:00:00,75.23,75.43,75.22,75.38,13914.0,66.7495,66.9269,66.7406,66.8825,13914.0
2017-09-11 15:30:00,75.43,75.43,75.31,75.39,76157.0,66.9269,66.9269,66.8204,66.8914,76157.0
2017-09-12 09:30:00,75.68,75.93,75.61,75.87,8987.0,67.1487,67.3705,67.0866,67.3173,8987.0
2017-09-12 10:00:00,75.92,75.96,75.81,75.84,6020.0,67.3617,67.3972,67.2641,67.2907,6020.0
2017-09-12 10:30:00,75.84,75.85,75.54,75.64,10574.0,67.2907,67.2996,67.0245,67.1132,10574.0
2017-09-12 11:00:00,75.72,76.29,75.69,76.26,19563.0,67.1842,67.69,67.1576,67.6633,19563.0
2017-09-12 11:30:00,76.27,76.37,76.0,76.07,44165.0,67.6722,67.7609,67.4327,67.4948,44165.0
2017-09-12 12:00:00,76.1,76.1,75.84,75.92,11706.0,67.5214,67.5214,67.2907,67.3617,11706.0
2017-09-12 12:30:00,75.9,75.93,75.7,75.77,17704.0,67.3439,67.3705,67.1665,67.2286,17704.0
2017-09-12 13:00:00,75.78,75.94,75.74,75.8,13841.0,67.2375,67.3794,67.202,67.2552,13841.0
2017-09-12 13:30:00,75.81,75.9,75.67,75.82,21261.0,67.2641,67.3439,67.1399,67.2729,21261.0
2017-09-12 14:00:00,75.76,76.08,75.76,76.01,39527.0,67.2197,67.5036,67.2197,67.4415,39527.0
2017-09-12 14:30:00,76.01,76.19,75.96,76.11,20773.0,67.4415,67.6012,67.3972,67.5303,20773.0
2017-09-12 15:00:00,76.11,76.25,76.03,76.22,23118.0,67.5303,67.6545,67.4593,67.6279,23118.0
2017-09-12 15:30:00,76.24,76.3,76.18,76.24,59333.0,67.6456,67.6988,67.5924,67.6456,59333.0
2017-09-13 09:30:00,76.21,76.24,75.84,76.08,89215.0,67.619,67.6456,67.2907,67.5036,89215.0
2017-09-13 10:00:00,75.98,76.03,75.55,75.9,53329.0,67.4149,67.4593,67.0334,67.3439,53329.0
2017-09-13 10:30:00,75.92,76.08,75.77,76.01,15368.0,67.3617,67.5036,67.2286,67.4415,15368.0
2017-09-13 11:00:00,75.99,76.0,75.39,75.78,20261.0,67.4238,67.4327,66.8914,67.2375,20261.0
2017-09-13 11:30:00,75.81,75.84,75.56,75.62,16298.0,67.2641,67.2907,67.0423,67.0955,16298.0
2017-09-13 12:00:00,75.59,76.04,75.59,75.98,25739.0,67.0689,67.4681,67.0689,67.4149,25739.0
2017-09-13 12:30:00,75.99,76.07,75.76,75.98,14446.0,67.4238,67.4948,67.2197,67.4149,14446.0
2017-09-13 13:00:00,76.01,76.02,75.88,75.95,13642.0,67.4415,67.4504,67.3262,67.3883,13642.0
2017-09-13 13:30:00,75.94,75.99,75.8,75.95,21855.0,67.3794,67.4238,67.2552,67.3883,21855.0
2017-09-13 14:00:00,75.93,75.98,75.85,75.85,22124.0,67.3705,67.4149,67.2996,67.2996,22124.0
2017-09-13 14:30:00,75.86,76.0,75.82,75.99,18404.0,67.3084,67.4327,67.2729,67.4238,18404.0
2017-09-13 15:00:00,75.98,76.06,75.89,75.89,19075.0,67.4149,67.4859,67.3351,67.3351,19075.0
2017-09-13 15:30:00,75.92,75.93,75.36,75.51,154605.0,67.3617,67.3705,66.8648,66.9979,154605.0
2017-09-14 09:30:00,75.52,75.73,75.11,75.73,9970.0,67.0068,67.1931,66.643,67.1931,9970.0
2017-09-14 10:00:00,75.74,75.76,75.52,75.56,16337.0,67.202,67.2197,67.0068,67.0423,16337.0
2017-09-14 10:30:00,75.55,75.77,75.31,75.46,17269.0,67.0334,67.2286,66.8204,66.9535,17269.0
2017-09-14 11:00:00,75.42,75.59,75.35,75.59,10684.0,66.918,67.0689,66.8559,67.0689,10684.0
2017-09-14 11:30:00,75.62,75.94,75.6,75.94,18912.0,67.0955,67.3794,67.0777,67.3794,18912.0
2017-09-14 12:00:00,75.94,75.94,75.62,75.69,40732.0,67.3794,67.3794,67.0955,67.1576,40732.0
2017-09-14 12:30:00,75.76,75.77,75.48,75.53,47525.0,67.2197,67.2286,66.9713,67.0156,47525.0
2017-09-14 13:00:00,75.53,75.75,75.52,75.61,41579.0,67.0156,67.2108,67.0068,67.0866,41579.0
2017-09-14 13:30:00,75.63,75.8,75.63,75.68,10436.0,67.1044,67.2552,67.1044,67.1487,10436.0
2017-09-14 14:00:00,75.66,75.72,75.58,75.72,21403.0,67.131,67.1842,67.06,67.1842,21403.0
2017-09-14 14:30:00,75.72,75.96,75.64,75.92,55955.0,67.1842,67.3972,67.1132,67.3617,55955.0
2017-09-14 15:00:00,75.93,75.99,75.79,75.79,32383.0,67.3705,67.4238,67.2463,67.2463,32383.0
2017-09-14 15:30:00,75.79,76.11,75.76,75.97,115221.0,67.2463,67.5303,67.2197,67.406,115221.0
2017-09-15 09:30:00,75.84,76.19,75.74,76.0,54559.0,67.2907,67.6012,67.202,67.4327,54559.0
2017-09-15 10:00:00,75.99,76.07,75.86,76.03,10739.0,67.4238,67.4948,67.3084,67.4593,10739.0
2017-09-15 10:30:00,76.03,76.64,75.97,76.57,25251.0,67.4593,68.0005,67.406,67.9384,25251.0
2017-09-15 11:00:00,76.57,76.71,76.3,76.64,25283.0,67.9384,68.0626,67.6988,68.0005,25283.0
2017-09-15 11:30:00,76.62,76.72,76.49,76.55,11300.0,67.9828,68.0715,67.8674,67.9207,11300.0
2017-09-15 12:00:00,76.57,77.12,76.54,76.93,26604.0,67.9384,68.4264,67.9118,68.2578,26604.0
2017-09-15 12:30:00,76.87,76.9,76.75,76.82,13945.0,68.2046,68.2312,68.0981,68.1602,13945.0
2017-09-15 13:00:00,76.83,76.91,76.78,76.84,13194.0,68.1691,68.2401,68.1247,68.178,13194.0
2017-09-15 13:30:00,76.85,76.96,76.77,76.96,13512.0,68.1868,68.2844,68.1158,68.2844,13512.0
2017-09-15 14:00:00,76.95,77.04,76.88,76.99,24461.0,68.2756,68.3554,68.2134,68.311,24461.0
2017-09-15 14:30:00,76.98,77.22,76.93,76.99,27232.0,68.3022,68.5151,68.2578,68.311,27232.0
2017-09-15 15:00:00,77.03,77.05,76.87,76.99,24419.0,68.3465,68.3643,68.2046,68.311,24419.0
2017-09-15 15:30:00,76.99,77.17,76.96,77.15,82153.0,68.311,68.4708,68.2844,68.453,82153.0
2017-09-18 09:30:00,77.2,77.7,76.89,77.45,33807.0,68.4974,68.941,68.2223,68.7192,33807.0
2017-09-18 10:00:00,77.39,77.61,77.39,77.48,14370.0,68.666,68.8612,68.666,68.7458,14370.0
2017-09-18 10:30:00,77.57,77.84,77.56,77.66,62381.0,68.8257,69.0652,68.8168,68.9055,62381.0
2017-09-18 11:00:00,77.73,78.0,77.56,78.0,13950.0,68.9676,69.2072,68.8168,69.2072,13950.0
2017-09-18 11:30:00,77.95,78.25,77.87,78.12,17949.0,69.1628,69.429,69.0918,69.3137,17949.0
2017-09-18 12:00:00,78.12,78.22,77.89,78.08,12793.0,69.3137,69.4024,69.1096,69.2782,12793.0
2017-09-18 12:30:00,78.14,78.2,78.07,78.18,9420.0,69.3314,69.3846,69.2693,69.3669,9420.0
2017-09-18 13:00:00,78.19,78.43,78.18,78.42,16761.0,69.3758,69.5887,69.3669,69.5798,16761.0
2017-09-18 13:30:00,78.4,78.67,78.4,78.63,19952.0,69.5621,69.8017,69.5621,69.7662,19952.0
2017-09-18 14:00:00,78.59,78.7,78.38,78.4,34659.0,69.7307,69.8283,69.5444,69.5621,34659.0
2017-09-18 14:30:00,78.4,78.73,78.4,78.69,28646.0,69.5621,69.8549,69.5621,69.8194,28646.0
2017-09-18 15:00:00,78.68,78.7,78.47,78.7,34268.0,69.8105,69.8283,69.6242,69.8283,34268.0
2017-09-18 15:30:00,78.72,78.88,78.68,78.8,116483.0,69.846,69.988,69.8105,69.917,116483.0
2017-09-19 09:30:00,78.96,78.96,78.08,78.67,13620.0,70.059,70.059,69.2782,69.8017,13620.0
2017-09-19 10:00:00,78.64,79.04,78.58,79.0,11530.0,69.775,70.13,69.7218,70.0945,11530.0
2017-09-19 10:30:00,79.01,79.78,79.01,79.54,22031.0,70.1033,70.7865,70.1033,70.5736,22031.0
2017-09-19 11:00:00,79.56,79.68,79.24,79.56,29198.0,70.5913,70.6978,70.3074,70.5913,29198.0
2017-09-19 11:30:00,79.65,79.65,79.31,79.51,23173.0,70.6712,70.6712,70.3695,70.547,23173.0
2017-09-19 12:00:00,79.53,79.53,79.42,79.51,11230.0,70.5647,70.5647,70.4671,70.547,11230.0
2017-09-19 12:30:00,79.52,79.75,79.48,79.72,13376.0,70.5558,70.7599,70.5204,70.7333,13376.0
2017-09-19 13:00:00,79.72,79.82,79.67,79.7,9237.0,70.7333,70.822,70.6889,70.7156,9237.0
2017-09-19 13:30:00,79.72,79.77,79.55,79.58,18821.0,70.7333,70.7777,70.5825,70.6091,18821.0
2017-09-19 14:00:00,79.56,79.63,79.18,79.44,33738.0,70.5913,70.6534,70.2542,70.4849,33738.0
2017-09-19 14:30:00,79.39,79.51,79.32,79.32,15526.0,70.4405,70.547,70.3784,70.3784,15526.0
2017-09-19 15:00:00,79.34,79.56,79.27,79.52,24912.0,70.3961,70.5913,70.334,70.5558,24912.0
2017-09-19 15:30:00,79.52,79.55,79.26,79.36,54958.0,70.5558,70.5825,70.3252,70.4139,54958.0
2017-09-20 09:30:00,79.53,79.83,79.14,79.24,13083.0,70.5647,70.8309,70.2187,70.3074,13083.0
2017-09-20 10:00:00,79.25,79.29,78.88,79.03,24046.0,70.3163,70.3518,69.988,70.1211,24046.0
2017-09-20 10:30:00,79.06,79.38,79.06,79.29,9062.0,70.1477,70.4316,70.1477,70.3518,9062.0
2017-09-20 11:00:00,79.36,79.4,79.18,79.39,9159.0,70.4139,70.4494,70.2542,70.4405,9159.0
2017-09-20 11:30:00,79.38,79.51,79.28,79.48,9510.0,70.4316,70.547,70.3429,70.5204,9510.0
2017-09-20 12:00:00,79.47,79.62,79.41,79.56,8113.0,70.5115,70.6446,70.4582,70.5913,8113.0
2017-09-20 12:30:00,79.57,79.75,79.55,79.69,10771.0,70.6002,70.7599,70.5825,70.7067,10771.0
2017-09-20 13:00:00,79.68,79.77,79.42,79.42,17111.0,70.6978,70.7777,70.4671,70.4671,17111.0
2017-09-20 13:30:00,79.46,79.49,79.26,79.27,12137.0,70.5026,70.5292,70.3252,70.334,12137.0
2017-09-20 14:00:00,79.16,79.49,79.05,79.45,32045.0,70.2364,70.5292,70.1388,70.4937,32045.0
2017-09-20 14:30:00,79.41,79.76,79.37,79.7,15520.0,70.4582,70.7688,70.4228,70.7156,15520.0
2017-09-20 15:00:00,79.64,79.72,79.59,79.66,17133.0,70.6623,70.7333,70.618,70.6801,17133.0
2017-09-20 15:30:00,79.68,79.83,79.59,79.68,62897.0,70.6978,70.8309,70.618,70.6978,62897.0
2017-09-21 09:30:00,79.85,79.85,78.64,78.78,28185.0,70.8486,70.8486,69.775,69.8993,28185.0
2017-09-21 10:00:00,78.83,79.36,78.65,79.36,25842.0,69.9436,70.4139,69.7839,70.4139,25842.0
2017-09-21 10:30:00,79.32,79.82,79.32,79.6,29711.0,70.3784,70.822,70.3784,70.6268,29711.0
2017-09-21 11:00:00,79.64,79.75,79.49,79.73,16950.0,70.6623,70.7599,70.5292,70.7422,16950.0
2017-09-21 11:30:00,79.68,79.95,79.59,79.84,18903.0,70.6978,70.9374,70.618,70.8398,18903.0
2017-09-21 12:00:00,79.84,80.0,79.79,80.0,23844.0,70.8398,70.9817,70.7954,70.9817,23844.0
2017-09-21 12:30:00,79.97,79.99,79.68,79.69,31198.0,70.9551,70.9729,70.6978,70.7067,31198.0
2017-09-21 13:00:00,79.72,79.77,79.56,79.56,18300.0,70.7333,70.7777,70.5913,70.5913,18300.0
2017-09-21 13:30:00,79.56,79.57,79.27,79.36,23372.0,70.5913,70.6002,70.334,70.4139,23372.0
2017-09-21 14:00:00,79.36,79.59,79.36,79.58,21362.0,70.4139,70.618,70.4139,70.6091,21362.0
2017-09-21 14:30:00,79.64,79.71,79.53,79.71,17714.0,70.6623,70.7244,70.5647,70.7244,17714.0
2017-09-21 15:00:00,79.7,79.77,79.66,79.71,19223.0,70.7156,70.7777,70.6801,70.7244,19223.0
2017-09-21 15:30:00,79.7,79.72,79.57,79.61,54594.0,70.7156,70.7333,70.6002,70.6357,54594.0
2017-09-22 09:30:00,79.4,79.67,79.03,79.33,8510.0,70.4494,70.6889,70.1211,70.3873,8510.0
2017-09-22 10:00:00,79.37,79.75,79.37,79.74,10964.0,70.4228,70.7599,70.4228,70.751,10964.0
2017-09-22 10:30:00,79.75,79.88,79.73,79.86,18124.0,70.7599,70.8753,70.7422,70.8575,18124.0
2017-09-22 11:00:00,79.88,80.0,79.76,79.82,7301.0,70.8753,70.9817,70.7688,70.822,7301.0
2017-09-22 11:30:00,79.82,79.88,79.63,79.67,9806.0,70.822,70.8753,70.6534,70.6889,9806.0
2017-09-22 12:00:00,79.67,79.7,79.55,79.66,7886.0,70.6889,70.7156,70.5825,70.6801,7886.0
2017-09-22 12:30:00,79.63,79.71,79.63,79.66,2600.0,70.6534,70.7244,70.6534,70.6801,2600.0
2017-09-22 13:00:00,79.64,79.67,79.54,79.6,5587.0,70.6623,70.6889,70.5736,70.6268,5587.0
2017-09-22 13:30:00,79.64,79.73,79.52,79.53,13305.0,70.6623,70.7422,70.5558,70.5647,13305.0
2017-09-22 14:00:00,79.53,79.58,79.49,79.54,6782.0,70.5647,70.6091,70.5292,70.5736,6782.0
2017-09-22 14:30:00,79.55,79.61,79.54,79.59,7546.0,70.5825,70.6357,70.5736,70.618,7546.0
2017-09-22 15:00:00,79.59,79.66,79.57,79.61,9640.0,70.618,70.6801,70.6002,70.6357,9640.0
2017-09-22 15:30:00,79.62,79.84,79.59,79.72,51237.0,70.6446,70.8398,70.618,70.7333,51237.0
2017-09-25 09:30:00,79.7,80.0,79.62,79.73,25904.0,70.7156,70.9817,70.6446,70.7422,25904.0
2017-09-25 10:00:00,79.77,79.89,79.65,79.89,5709.0,70.7777,70.8841,70.6712,70.8841,5709.0
2017-09-25 10:30:00,79.86,79.93,79.65,79.81,14095.0,70.8575,70.9196,70.6712,70.8132,14095.0
2017-09-25 11:00:00,79.77,80.0,79.61,80.0,13989.0,70.7777,70.9817,70.6357,70.9817,13989.0
2017-09-25 11:30:00,79.99,80.66,79.98,80.63,27056.0,70.9729,71.5673,70.964,71.5407,27056.0
2017-09-25 12:00:00,80.59,80.63,80.24,80.43,17947.0,71.5052,71.5407,71.1947,71.3633,17947.0
2017-09-25 12:30:00,80.32,80.65,80.28,80.6,12255.0,71.2657,71.5585,71.2302,71.5141,12255.0
2017-09-25 13:00:00,80.61,80.78,80.5,80.65,9375.0,71.523,71.6738,71.4254,71.5585,9375.0
2017-09-25 13:30:00,80.63,80.64,80.42,80.44,14180.0,71.5407,71.5496,71.3544,71.3721,14180.0
2017-09-25 14:00:00,80.48,80.6,80.45,80.58,18366.0,71.4076,71.5141,71.381,71.4964,18366.0
2017-09-25 14:30:00,80.56,80.64,80.44,80.63,15178.0,71.4786,71.5496,71.3721,71.5407,15178.0
2017-09-25 15:00:00,80.61,80.74,80.56,80.69,15679.0,71.523,71.6383,71.4786,71.594,15679.0
2017-09-25 15:30:00,80.67,80.71,80.54,80.6,64255.0,71.5762,71.6117,71.4609,71.5141,64255.0
2017-09-26 09:30:00,80.7,80.92,80.25,80.26,16178.0,71.6028,71.798,71.2036,71.2124,16178.0
2017-09-26 10:00:00,80.25,80.52,80.25,80.38,11454.0,71.2036,71.4431,71.2036,71.3189,11454.0
2017-09-26 10:30:00,80.4,80.64,80.35,80.51,25171.0,71.3366,71.5496,71.2923,71.4342,25171.0
2017-09-26 11:00:00,80.51,80.51,80.28,80.31,16299.0,71.4342,71.4342,71.2302,71.2568,16299.0
2017-09-26 11:30:00,80.34,80.91,80.28,80.73,27270.0,71.2834,71.7892,71.2302,71.6294,27270.0
2017-09-26 12:00:00,80.63,80.91,80.61,80.8,10057.0,71.5407,71.7892,71.523,71.6916,10057.0
2017-09-26 12:30:00,80.85,81.02,80.78,80.98,13802.0,71.7359,71.8868,71.6738,71.8513,13802.0
2017-09-26 13:00:00,80.94,81.16,80.92,81.1,11796.0,71.8158,72.011,71.798,71.9577,11796.0
2017-09-26 13:30:00,81.14,81.29,81.06,81.29,22719.0,71.9932,72.1263,71.9222,72.1263,22719.0
2017-09-26 14:00:00,81.29,81.29,81.02,81.06,14139.0,72.1263,72.1263,71.8868,71.9222,14139.0
2017-09-26 14:30:00,81.07,81.26,81.06,81.26,13589.0,71.9311,72.0997,71.9222,72.0997,13589.0
2017-09-26 15:00:00,81.26,81.26,80.95,81.07,35325.0,72.0997,72.0997,71.8246,71.9311,35325.0
2017-09-26 15:30:00,81.08,81.18,80.75,80.92,67114.0,71.94,72.0287,71.6472,71.798,67114.0
2017-09-27 09:30:00,81.45,81.74,81.45,81.5,24588.0,72.2683,72.5256,72.2683,72.3126,24588.0
2017-09-27 10:00:00,81.59,81.69,81.42,81.63,14264.0,72.3925,72.4812,72.2417,72.428,14264.0
2017-09-27 10:30:00,81.57,81.62,81.26,81.33,45576.0,72.3748,72.4191,72.0997,72.1618,45576.0
2017-09-27 11:00:00,81.3,81.49,81.27,81.48,12581.0,72.1352,72.3038,72.1086,72.2949,12581.0
2017-09-27 11:30:00,81.46,81.6,81.39,81.57,8990.0,72.2772,72.4014,72.215,72.3748,8990.0
2017-09-27 12:00:00,81.57,81.84,81.48,81.78,14352.0,72.3748,72.6143,72.2949,72.5611,14352.0
2017-09-27 12:30:00,81.79,81.93,81.64,81.93,26975.0,72.57,72.6942,72.4369,72.6942,26975.0
2017-09-27 13:00:00,81.98,82.2,81.95,82.07,14030.0,72.7385,72.9337,72.7119,72.8184,14030.0
2017-09-27 13:30:00,82.04,82.4,81.99,82.4,12273.0,72.7918,73.1112,72.7474,73.1112,12273.0
2017-09-27 14:00:00,82.36,82.42,82.18,82.28,21045.0,73.0757,73.1289,72.916,73.0047,21045.0
2017-09-27 14:30:00,82.28,82.37,82.22,82.33,20668.0,73.0047,73.0846,72.9515,73.0491,20668.0
2017-09-27 15:00:00,82.3,82.45,82.25,82.41,23007.0,73.0225,73.1556,72.9781,73.1201,23007.0
2017-09-27 15:30:00,82.4,82.46,82.07,82.17,75077.0,73.1112,73.1644,72.8184,72.9071,75077.0
2017-09-28 09:30:00,82.04,82.3,81.12,81.34,26472.0,72.7918,73.0225,71.9755,72.1707,26472.0
2017-09-28 10:00:00,81.4,81.63,81.14,81.51,12119.0,72.2239,72.428,71.9932,72.3215,12119.0
2017-09-28 10:30:00,81.39,81.81,81.26,81.61,17417.0,72.215,72.5877,72.0997,72.4102,17417.0
2017-09-28 11:00:00,81.56,81.9,81.48,81.8,5526.0,72.3659,72.6676,72.2949,72.5788,5526.0
2017-09-28 11:30:00,81.77,82.07,81.65,82.07,9439.0,72.5522,72.8184,72.4457,72.8184,9439.0
2017-09-28 12:00:00,82.02,82.28,81.97,82.28,11394.0,72.774,73.0047,72.7297,73.0047,11394.0
2017-09-28 12:30:00,82.28,82.35,82.1,82.35,16800.0,73.0047,73.0668,72.845,73.0668,16800.0
2017-09-28 13:00:00,82.29,82.39,82.14,82.22,9275.0,73.0136,73.1023,72.8805,72.9515,9275.0
2017-09-28 13:30:00,82.2,82.36,82.14,82.36,14023.0,72.9337,73.0757,72.8805,73.0757,14023.0
2017-09-28 14:00:00,82.36,82.37,82.26,82.34,29727.0,73.0757,73.0846,72.987,73.058,29727.0
2017-09-28 14:30:00,82.29,82.41,82.21,82.41,19553.0,73.0136,73.1201,72.9426,73.1201,19553.0
2017-09-28 15:00:00,82.38,82.66,82.38,82.5,17919.0,73.0934,73.3419,73.0934,73.1999,17919.0
2017-09-28 15:30:00,82.48,82.77,82.48,82.68,66542.0,73.1822,73.4395,73.1822,73.3596,66542.0
2017-09-29 09:30:00,82.34,83.4,82.07,82.78,32273.0,73.058,73.9985,72.8184,73.4484,32273.0
2017-09-29 10:00:00,82.8,83.44,82.6,83.43,22098.0,73.4661,74.034,73.2886,74.0251,22098.0
2017-09-29 10:30:00,83.42,83.49,83.2,83.35,10498.0,74.0162,74.0783,73.821,73.9541,10498.0
2017-09-29 11:00:00,83.43,83.44,83.16,83.34,18063.0,74.0251,74.034,73.7855,73.9452,18063.0
2017-09-29 11:30:00,83.33,83.33,82.95,83.07,20954.0,73.9364,73.9364,73.5992,73.7057,20954.0
2017-09-29 12:00:00,83.08,83.31,83.03,83.12,8902.0,73.7145,73.9186,73.6702,73.75,8902.0
2017-09-29 12:30:00,83.15,83.3,83.03,83.07,10252.0,73.7766,73.9097,73.6702,73.7057,10252.0
2017-09-29 13:00:00,83.06,83.16,82.95,82.97,17365.0,73.6968,73.7855,73.5992,73.6169,17365.0
2017-09-29 13:30:00,82.95,82.99,82.84,82.94,13775.0,73.5992,73.6347,73.5016,73.5903,13775.0
2017-09-29 14:00:00,82.9,83.0,82.8,82.92,20260.0,73.5548,73.6436,73.4661,73.5726,20260.0
2017-09-29 14:30:00,82.95,82.95,82.82,82.85,7314.0,73.5992,73.5992,73.4838,73.5105,7314.0
2017-09-29 15:00:00,82.84,82.93,82.78,82.84,20344.0,73.5016,73.5814,73.4484,73.5016,20344.0
2017-09-29 15:30:00,82.84,82.85,82.54,82.54,79594.0,73.5016,73.5105,73.2354,73.2354,79594.0
2017-10-02 09:30:00,83.12,83.49,82.65,83.11,16280.0,73.75,74.0783,73.333,73.7412,16280.0
2017-10-02 10:00:00,83.13,83.81,83.13,83.5,26630.0,73.7589,74.3622,73.7589,74.0872,26630.0
2017-10-02 10:30:00,83.53,83.63,83.48,83.52,27270.0,74.1138,74.2025,74.0694,74.1049,27270.0
2017-10-02 11:00:00,83.52,83.62,83.25,83.33,31882.0,74.1049,74.1937,73.8654,73.9364,31882.0
2017-10-02 11:30:00,83.32,83.57,83.32,83.57,12793.0,73.9275,74.1493,73.9275,74.1493,12793.0
2017-10-02 12:00:00,83.57,83.74,83.46,83.71,24864.0,74.1493,74.3001,74.0517,74.2735,24864.0
2017-10-02 12:30:00,83.76,83.77,83.55,83.64,17103.0,74.3179,74.3268,74.1316,74.2114,17103.0
2017-10-02 13:00:00,83.64,83.71,83.61,83.65,12986.0,74.2114,74.2735,74.1848,74.2203,12986.0
2017-10-02 13:30:00,83.66,83.9,83.65,83.9,28577.0,74.2292,74.4421,74.2203,74.4421,28577.0
2017-10-02 14:00:00,83.93,84.25,83.92,84.18,41197.0,74.4687,74.7526,74.4598,74.6905,41197.0
2017-10-02 14:30:00,84.17,84.25,83.94,84.12,85143.0,74.6817,74.7526,74.4776,74.6373,85143.0
2017-10-02 15:00:00,84.12,84.2,83.82,83.89,47693.0,74.6373,74.7083,74.3711,74.4332,47693.0
2017-10-02 15:30:00,83.91,84.12,83.88,84.06,119470.0,74.451,74.6373,74.4244,74.5841,119470.0
2017-10-03 09:30:00,84.14,84.22,83.52,84.2,21678.0,74.655,74.726,74.1049,74.7083,21678.0
2017-10-03 10:00:00,84.2,84.31,83.78,83.95,9150.0,74.7083,74.8059,74.3356,74.4865,9150.0
2017-10-03 10:30:00,83.86,83.99,83.63,83.64,12359.0,74.4066,74.522,74.2025,74.2114,12359.0
2017-10-03 11:00:00,83.59,83.66,83.39,83.53,12526.0,74.167,74.2292,73.9896,74.1138,12526.0
2017-10-03 11:30:00,83.48,83.74,83.46,83.55,13143.0,74.0694,74.3001,74.0517,74.1316,13143.0
2017-10-03 12:00:00,83.52,83.65,83.33,83.36,22017.0,74.1049,74.2203,73.9364,73.963,22017.0
2017-10-03 12:30:00,83.36,83.36,83.14,83.19,10927.0,73.963,73.963,73.7678,73.8121,10927.0
2017-10-03 13:00:00,83.22,83.25,82.93,83.01,24897.0,73.8388,73.8654,73.5814,73.6524,24897.0
2017-10-03 13:30:00,82.96,83.43,82.95,83.41,19423.0,73.6081,74.0251,73.5992,74.0073,19423.0
2017-10-03 14:00:00,83.44,83.44,83.17,83.2,18768.0,74.034,74.034,73.7944,73.821,18768.0
2017-10-03 14:30:00,83.23,83.24,83.05,83.2,17900.0,73.8476,73.8565,73.6879,73.821,17900.0
2017-10-03 15:00:00,83.21,83.41,83.2,83.38,18611.0,73.8299,74.0073,73.821,73.9807,18611.0
2017-10-03 15:30:00,83.36,83.5,83.23,83.42,68621.0,73.963,74.0872,73.8476,74.0162,68621.0
2017-10-04 09:30:00,83.38,83.8,83.2,83.29,15437.0,73.9807,74.3534,73.821,73.9009,15437.0
2017-10-04 10:00:00,83.26,83.7,83.03,83.62,14681.0,73.8742,74.2646,73.6702,74.1937,14681.0
2017-10-04 10:30:00,83.67,83.7,83.3,83.45,12439.0,74.238,74.2646,73.9097,74.0428,12439.0
2017-10-04 11:00:00,83.48,83.53,83.35,83.4,10074.0,74.0694,74.1138,73.9541,73.9985,10074.0
2017-10-04 11:30:00,83.46,83.83,83.46,83.83,15109.0,74.0517,74.38,74.0517,74.38,15109.0
2017-10-04 12:00:00,83.83,83.86,83.45,83.51,16073.0,74.38,74.4066,74.0428,74.0961,16073.0
2017-10-04 12:30:00,83.48,83.49,83.16,83.27,13841.0,74.0694,74.0783,73.7855,73.8831,13841.0
2017-10-04 13:00:00,83.28,83.47,83.23,83.47,13382.0,73.892,74.0606,73.8476,74.0606,13382.0
2017-10-04 13:30:00,83.4,83.4,83.09,83.27,14544.0,73.9985,73.9985,73.7234,73.8831,14544.0
2017-10-04 14:00:00,83.27,83.32,83.23,83.23,15676.0,73.8831,73.9275,73.8476,73.8476,15676.0
2017-10-04 14:30:00,83.25,83.35,83.1,83.32,16083.0,73.8654,73.9541,73.7323,73.9275,16083.0
2017-10-04 15:00:00,83.31,83.4,83.17,83.22,29609.0,73.9186,73.9985,73.7944,73.8388,29609.0
2017-10-04 15:30:00,83.22,83.27,83.11,83.22,63002.0,73.8388,73.8831,73.7412,73.8388,63002.0
2017-10-05 09:30:00,83.66,84.61,83.4,84.05,32728.0,74.2292,75.0721,73.9985,74.5752,32728.0
2017-10-05 10:00:00,84.09,84.22,83.57,83.91,65984.0,74.6107,74.726,74.1493,74.451,65984.0
2017-10-05 10:30:00,83.87,84.17,83.83,83.98,48736.0,74.4155,74.6817,74.38,74.5131,48736.0
2017-10-05 11:00:00,84.06,84.61,83.95,84.59,76465.0,74.5841,75.0721,74.4865,75.0543,76465.0
2017-10-05 11:30:00,84.51,84.94,84.38,84.84,37032.0,74.9833,75.3649,74.868,75.2761,37032.0
2017-10-05 12:00:00,84.8,84.97,84.76,84.79,14052.0,75.2406,75.3915,75.2052,75.2318,14052.0
2017-10-05 12:30:00,84.77,84.79,84.65,84.73,12633.0,75.214,75.2318,75.1076,75.1785,12633.0
2017-10-05 13:00:00,84.7,84.72,84.53,84.57,64790.0,75.1519,75.1697,75.0011,75.0366,64790.0
2017-10-05 13:30:00,84.56,84.56,84.24,84.32,18368.0,75.0277,75.0277,74.7438,74.8148,18368.0
2017-10-05 14:00:00,84.31,84.31,83.95,84.16,85402.0,74.8059,74.8059,74.4865,74.6728,85402.0
2017-10-05 14:30:00,84.18,84.44,84.17,84.44,20903.0,74.6905,74.9212,74.6817,74.9212,20903.0
2017-10-05 15:00:00,84.43,84.6,84.27,84.41,69432.0,74.9124,75.0632,74.7704,74.8946,69432.0
2017-10-05 15:30:00,84.42,84.56,84.26,84.47,93110.0,74.9035,75.0277,74.7615,74.9478,93110.0
2017-10-06 09:30:00,84.31,84.36,83.92,84.0,15336.0,74.8059,74.8502,74.4598,74.5308,15336.0
2017-10-06 10:00:00,84.02,84.44,83.86,83.93,42462.0,74.5486,74.9212,74.4066,74.4687,42462.0
2017-10-06 10:30:00,83.98,84.12,83.8,83.94,14675.0,74.5131,74.6373,74.3534,74.4776,14675.0
2017-10-06 11:00:00,84.01,84.08,83.88,83.97,13841.0,74.5397,74.6018,74.4244,74.5042,13841.0
2017-10-06 11:30:00,83.95,83.95,83.48,83.5,9857.0,74.4865,74.4865,74.0694,74.0872,9857.0
2017-10-06 12:00:00,83.51,83.76,83.51,83.74,6992.0,74.0961,74.3179,74.0961,74.3001,6992.0
2017-10-06 12:30:00,83.75,83.84,83.74,83.74,9579.0,74.309,74.3889,74.3001,74.3001,9579.0
2017-10-06 13:00:00,83.78,83.95,83.58,83.87,10520.0,74.3356,74.4865,74.1582,74.4155,10520.0
2017-10-06 13:30:00,83.87,84.15,83.86,84.04,9154.0,74.4155,74.6639,74.4066,74.5663,9154.0
2017-10-06 14:00:00,84.03,84.25,83.99,84.23,11799.0,74.5574,74.7526,74.522,74.7349,11799.0
2017-10-06 14:30:00,84.24,84.38,84.19,84.36,49570.0,74.7438,74.868,74.6994,74.8502,49570.0
2017-10-06 15:00:00,84.36,84.37,84.22,84.24,18806.0,74.8502,74.8591,74.726,74.7438,18806.0
2017-10-06 15:30:00,84.25,84.29,84.2,84.24,76370.0,74.7526,74.7881,74.7083,74.7438,76370.0
2017-10-09 09:30:00,84.71,84.71,83.49,83.68,37238.0,75.1608,75.1608,74.0783,74.2469,37238.0
2017-10-09 10:00:00,83.57,84.27,83.55,84.06,32477.0,74.1493,74.7704,74.1316,74.5841,32477.0
2017-10-09 10:30:00,84.11,84.13,83.95,83.98,28050.0,74.6284,74.6462,74.4865,74.5131,28050.0
2017-10-09 11:00:00,83.96,84.34,83.96,84.21,25113.0,74.4953,74.8325,74.4953,74.7172,25113.0
2017-10-09 11:30:00,84.25,84.37,84.04,84.05,40094.0,74.7526,74.8591,74.5663,74.5752,40094.0
2017-10-09 12:00:00,84.06,84.06,83.75,83.76,10024.0,74.5841,74.5841,74.309,74.3179,10024.0
2017-10-09 12:30:00,83.79,83.84,83.64,83.79,15656.0,74.3445,74.3889,74.2114,74.3445,15656.0
2017-10-09 13:00:00,83.78,83.84,83.64,83.84,8841.0,74.3356,74.3889,74.2114,74.3889,8841.0
2017-10-09 13:30:00,83.84,83.91,83.71,83.86,9525.0,74.3889,74.451,74.2735,74.4066,9525.0
2017-10-09 14:00:00,83.89,83.94,83.76,83.92,20519.0,74.4332,74.4776,74.3179,74.4598,20519.0
2017-10-09 14:30:00,83.89,83.92,83.73,83.8,10688.0,74.4332,74.4598,74.2913,74.3534,10688.0
2017-10-09 15:00:00,83.8,84.11,83.75,84.08,14044.0,74.3534,74.6284,74.309,74.6018,14044.0
2017-10-09 15:30:00,84.08,84.22,83.97,84.09,45989.0,74.6018,74.726,74.5042,74.6107,45989.0
2017-10-10 09:30:00,84.8,84.82,83.99,84.49,23506.0,75.2406,75.2584,74.522,74.9656,23506.0
2017-10-10 10:00:00,84.49,84.62,84.27,84.56,51292.0,74.9656,75.0809,74.7704,75.0277,51292.0
2017-10-10 10:30:00,84.7,84.72,84.03,84.4,60725.0,75.1519,75.1697,74.5574,74.8857,60725.0
2017-10-10 11:00:00,84.39,84.58,84.38,84.41,57345.0,74.8769,75.0454,74.868,74.8946,57345.0
2017-10-10 11:30:00,84.43,84.51,84.38,84.43,32909.0,74.9124,74.9833,74.868,74.9124,32909.0
2017-10-10 12:00:00,84.43,84.53,84.34,84.48,14861.0,74.9124,75.0011,74.8325,74.9567,14861.0
2017-10-10 12:30:00,84.5,84.68,84.41,84.6,35251.0,74.9745,75.1342,74.8946,75.0632,35251.0
2017-10-10 13:00:00,84.59,84.72,84.59,84.66,13243.0,75.0543,75.1697,75.0543,75.1164,13243.0
2017-10-10 13:30:00,84.66,84.79,84.65,84.71,18676.0,75.1164,75.2318,75.1076,75.1608,18676.0
2017-10-10 14:00:00,84.72,84.75,84.6,84.61,22211.0,75.1697,75.1963,75.0632,75.0721,22211.0
2017-10-10 14:30:00,84.62,84.71,84.58,84.7,18975.0,75.0809,75.1608,75.0454,75.1519,18975.0
2017-10-10 15:00:00,84.71,84.8,84.67,84.73,33216.0,75.1608,75.2406,75.1253,75.1785,33216.0
2017-10-10 15:30:00,84.74,84.77,84.56,84.62,67892.0,75.1874,75.214,75.0277,75.0809,67892.0
2017-10-11 09:30:00,84.73,85.68,84.69,85.28,36944.0,75.1785,76.0214,75.143,75.6665,36944.0
2017-10-11 10:00:00,85.27,85.32,85.03,85.15,36536.0,75.6577,75.702,75.4447,75.5512,36536.0
2017-10-11 10:30:00,85.15,85.18,84.55,84.74,33392.0,75.5512,75.5778,75.0188,75.1874,33392.0
2017-10-11 11:00:00,84.72,85.12,84.68,84.95,32547.0,75.1697,75.5246,75.1342,75.3737,32547.0
2017-10-11 11:30:00,84.98,85.25,84.92,85.04,41318.0,75.4004,75.6399,75.3471,75.4536,41318.0
2017-10-11 12:00:00,85.09,85.45,85.0,85.25,44733.0,75.498,75.8174,75.4181,75.6399,44733.0
2017-10-11 12:30:00,85.25,85.28,85.1,85.12,25978.0,75.6399,75.6665,75.5068,75.5246,25978.0
2017-10-11 13:00:00,85.15,85.48,85.14,85.14,58438.0,75.5512,75.844,75.5423,75.5423,58438.0
2017-10-11 13:30:00,85.13,85.13,84.94,85.0,31139.0,75.5334,75.5334,75.3649,75.4181,31139.0
2017-10-11 14:00:00,84.94,85.33,84.94,85.28,28543.0,75.3649,75.7109,75.3649,75.6665,28543.0
2017-10-11 14:30:00,85.3,85.51,85.25,85.45,30524.0,75.6843,75.8706,75.6399,75.8174,30524.0
2017-10-11 15:00:00,85.47,85.54,85.46,85.49,39830.0,75.8351,75.8972,75.8262,75.8529,39830.0
2017-10-11 15:30:00,85.48,85.6,85.3,85.55,108382.0,75.844,75.9505,75.6843,75.9061,108382.0
2017-10-12 09:30:00,85.57,85.91,85.57,85.85,32569.0,75.9238,76.2255,75.9238,76.1723,32569.0
2017-10-12 10:00:00,85.8,86.57,85.8,86.17,29045.0,76.1279,76.8111,76.1279,76.4562,29045.0
2017-10-12 10:30:00,86.1,86.67,86.07,86.64,20322.0,76.3941,76.8998,76.3675,76.8732,20322.0
2017-10-12 11:00:00,86.66,86.99,86.62,86.92,29623.0,76.891,77.1838,76.8555,77.1217,29623.0
2017-10-12 11:30:00,86.89,87.04,86.75,87.04,22599.0,77.095,77.2281,76.9708,77.2281,22599.0
2017-10-12 12:00:00,87.07,87.15,87.01,87.14,12878.0,77.2547,77.3257,77.2015,77.3169,12878.0
2017-10-12 12:30:00,87.15,87.16,86.85,87.06,11763.0,77.3257,77.3346,77.0595,77.2459,11763.0
2017-10-12 13:00:00,87.08,87.09,86.96,86.98,11258.0,77.2636,77.2725,77.1571,77.1749,11258.0
2017-10-12 13:30:00,86.92,86.97,86.85,86.95,20243.0,77.1217,77.166,77.0595,77.1483,20243.0
2017-10-12 14:00:00,86.96,87.09,86.87,87.05,36787.0,77.1571,77.2725,77.0773,77.237,36787.0
2017-10-12 14:30:00,87.04,87.22,87.04,87.1,34290.0,77.2281,77.3878,77.2281,77.2814,34290.0
2017-10-12 15:00:00,87.12,87.61,87.12,87.43,49756.0,77.2991,77.7339,77.2991,77.5742,49756.0
2017-10-12 15:30:00,87.42,87.51,87.25,87.31,107022.0,77.5653,77.6451,77.4145,77.4677,107022.0
2017-10-13 09:30:00,87.94,87.94,87.34,87.89,17292.0,78.0267,78.0267,77.4943,77.9823,17292.0
2017-10-13 10:00:00,87.69,88.2,87.52,88.12,44140.0,77.8049,78.2574,77.654,78.1864,44140.0
2017-10-13 10:30:00,88.08,88.12,87.46,87.49,14215.0,78.1509,78.1864,77.6008,77.6274,14215.0
2017-10-13 11:00:00,87.52,87.74,87.39,87.56,34055.0,77.654,77.8492,77.5387,77.6895,34055.0
2017-10-13 11:30:00,87.59,87.69,87.34,87.62,22503.0,77.7161,77.8049,77.4943,77.7427,22503.0
2017-10-13 12:00:00,87.6,87.6,87.43,87.51,20044.0,77.725,77.725,77.5742,77.6451,20044.0
2017-10-13 12:30:00,87.51,87.53,87.26,87.36,8120.0,77.6451,77.6629,77.4233,77.5121,8120.0
2017-10-13 13:00:00,87.34,87.52,87.27,87.48,25182.0,77.4943,77.654,77.4322,77.6185,25182.0
2017-10-13 13:30:00,87.5,87.6,87.34,87.35,11148.0,77.6363,77.725,77.4943,77.5032,11148.0
2017-10-13 14:00:00,87.36,87.42,87.25,87.3,17666.0,77.5121,77.5653,77.4145,77.4588,17666.0
2017-10-13 14:30:00,87.33,87.41,87.26,87.35,11877.0,77.4854,77.5564,77.4233,77.5032,11877.0
2017-10-13 15:00:00,87.36,87.39,87.16,87.16,15272.0,77.5121,77.5387,77.3346,77.3346,15272.0
2017-10-13 15:30:00,87.14,87.2,86.95,87.05,41964.0,77.3169,77.3701,77.1483,77.237,41964.0
2017-10-16 09:30:00,87.79,88.18,87.45,88.11,33703.0,77.8936,78.2396,77.5919,78.1775,33703.0
2017-10-16 10:00:00,88.11,88.12,87.41,87.49,15521.0,78.1775,78.1864,77.5564,77.6274,15521.0
2017-10-16 10:30:00,87.41,87.8,87.41,87.73,15730.0,77.5564,77.9025,77.5564,77.8403,15730.0
2017-10-16 11:00:00,87.73,87.9,87.69,87.76,12950.0,77.8403,77.9912,77.8049,77.867,12950.0
2017-10-16 11:30:00,87.79,88.11,87.75,88.06,12152.0,77.8936,78.1775,77.8581,78.1331,12152.0
2017-10-16 12:00:00,88.12,88.2,87.96,88.08,10982.0,78.1864,78.2574,78.0444,78.1509,10982.0
2017-10-16 12:30:00,88.09,88.1,87.96,88.05,9231.0,78.1598,78.1686,78.0444,78.1243,9231.0
2017-10-16 13:00:00,88.0,88.16,87.95,88.15,21971.0,78.0799,78.2219,78.0355,78.213,21971.0
2017-10-16 13:30:00,88.14,88.18,87.49,87.49,38212.0,78.2041,78.2396,77.6274,77.6274,38212.0
2017-10-16 14:00:00,87.51,87.78,87.51,87.78,13471.0,77.6451,77.8847,77.6451,77.8847,13471.0
2017-10-16 14:30:00,87.78,87.85,87.72,87.77,16196.0,77.8847,77.9468,77.8315,77.8758,16196.0
2017-10-16 15:00:00,87.8,87.85,87.74,87.78,13989.0,77.9025,77.9468,77.8492,77.8847,13989.0
2017-10-16 15:30:00,87.78,87.96,87.78,87.84,80829.0,77.8847,78.0444,77.8847,77.9379,80829.0
2017-10-17 09:30:00,87.55,87.67,86.77,87.01,24192.0,77.6806,77.7871,76.9886,77.2015,24192.0
2017-10-17 10:00:00,87.02,87.22,86.82,87.08,22151.0,77.2104,77.3878,77.0329,77.2636,22151.0
2017-10-17 10:30:00,87.08,87.39,86.97,87.39,44843.0,77.2636,77.5387,77.166,77.5387,44843.0
2017-10-17 11:00:00,87.38,87.63,87.29,87.57,23429.0,77.5298,77.7516,77.4499,77.6984,23429.0
2017-10-17 11:30:00,87.52,87.52,87.11,87.15,22894.0,77.654,77.654,77.2902,77.3257,22894.0
2017-10-17 12:00:00,87.16,87.38,87.0,87.25,23435.0,77.3346,77.5298,77.1926,77.4145,23435.0
2017-10-17 12:30:00,87.25,87.31,87.17,87.18,14812.0,77.4145,77.4677,77.3435,77.3523,14812.0
2017-10-17 13:00:00,87.18,87.43,87.18,87.3,18545.0,77.3523,77.5742,77.3523,77.4588,18545.0
2017-10-17 13:30:00,87.29,87.37,87.13,87.15,15637.0,77.4499,77.5209,77.308,77.3257,15637.0
2017-10-17 14:00:00,87.13,87.37,87.13,87.37,22100.0,77.308,77.5209,77.308,77.5209,22100.0
2017-10-17 14:30:00,87.37,87.37,87.14,87.16,25591.0,77.5209,77.5209,77.3169,77.3346,25591.0
2017-10-17 15:00:00,87.13,87.18,86.75,86.91,47941.0,77.308,77.3523,76.9708,77.1128,47941.0
2017-10-17 15:30:00,86.91,86.99,86.81,86.9,102273.0,77.1128,77.1838,77.0241,77.1039,102273.0
2017-10-18 09:30:00,87.05,87.18,86.76,87.08,25331.0,77.237,77.3523,76.9797,77.2636,25331.0
2017-10-18 10:00:00,87.16,87.24,86.85,87.04,30671.0,77.3346,77.4056,77.0595,77.2281,30671.0
2017-10-18 10:30:00,86.94,87.13,86.89,86.91,13740.0,77.1394,77.308,77.095,77.1128,13740.0
2017-10-18 11:00:00,86.91,87.03,86.85,86.99,17570.0,77.1128,77.2193,77.0595,77.1838,17570.0
2017-10-18 11:30:00,86.97,87.19,86.88,87.01,23780.0,77.166,77.3612,77.0862,77.2015,23780.0
2017-10-18 12:00:00,86.96,87.09,86.89,87.03,27874.0,77.1571,77.2725,77.095,77.2193,27874.0
2017-10-18 12:30:00,87.02,87.11,86.92,86.94,24730.0,77.2104,77.2902,77.1217,77.1394,24730.0
2017-10-18 13:00:00,86.92,87.1,86.89,86.95,19452.0,77.1217,77.2814,77.095,77.1483,19452.0
2017-10-18 13:30:00,86.95,87.21,86.94,87.16,36345.0,77.1483,77.379,77.1394,77.3346,36345.0
2017-10-18 14:00:00,87.18,87.21,87.01,87.05,33148.0,77.3523,77.379,77.2015,77.237,33148.0
2017-10-18 14:30:00,87.06,87.06,86.93,87.02,28386.0,77.2459,77.2459,77.1305,77.2104,28386.0
2017-10-18 15:00:00,87.04,87.07,86.81,86.88,17827.0,77.2281,77.2547,77.0241,77.0862,17827.0
2017-10-18 15:30:00,86.86,86.98,86.77,86.87,86186.0,77.0684,77.1749,76.9886,77.0773,86186.0
2017-10-19 09:30:00,86.51,86.59,85.56,85.88,21544.0,76.7579,76.8289,75.915,76.1989,21544.0
2017-10-19 10:00:00,85.87,86.14,85.75,85.96,21113.0,76.19,76.4296,76.0835,76.2699,21113.0
2017-10-19 10:30:00,86.05,86.11,85.81,86.08,30829.0,76.3497,76.403,76.1368,76.3763,30829.0
2017-10-19 11:00:00,86.02,86.17,85.96,86.12,12310.0,76.3231,76.4562,76.2699,76.4118,12310.0
2017-10-19 11:30:00,86.11,86.11,85.84,85.89,37181.0,76.403,76.403,76.1634,76.2078,37181.0
2017-10-19 12:00:00,85.91,85.95,85.5,85.82,53046.0,76.2255,76.261,75.8617,76.1457,53046.0
2017-10-19 12:30:00,85.94,86.1,85.9,86.04,18071.0,76.2521,76.3941,76.2166,76.3409,18071.0
2017-10-19 13:00:00,86.05,86.57,85.99,86.56,123110.0,76.3497,76.8111,76.2965,76.8022,123110.0
2017-10-19 13:30:00,86.5,86.87,86.43,86.8,101058.0,76.749,77.0773,76.6869,77.0152,101058.0
2017-10-19 14:00:00,86.8,87.12,86.79,87.1,28819.0,77.0152,77.2991,77.0063,77.2814,28819.0
2017-10-19 14:30:00,87.15,87.18,87.0,87.08,20131.0,77.3257,77.3523,77.1926,77.2636,20131.0
2017-10-19 15:00:00,87.04,87.15,86.99,86.99,27520.0,77.2281,77.3257,77.1838,77.1838,27520.0
2017-10-19 15:30:00,86.99,87.06,86.95,87.03,61711.0,77.1838,77.2459,77.1483,77.2193,61711.0
2017-10-20 09:30:00,87.28,87.4,86.98,87.05,23712.0,77.4411,77.5475,77.1749,77.237,23712.0
2017-10-20 10:00:00,87.04,87.17,86.76,86.88,21256.0,77.2281,77.3435,76.9797,77.0862,21256.0
2017-10-20 10:30:00,86.9,87.23,86.88,87.2,16587.0,77.1039,77.3967,77.0862,77.3701,16587.0
2017-10-20 11:00:00,87.23,87.23,86.99,86.99,12702.0,77.3967,77.3967,77.1838,77.1838,12702.0
2017-10-20 11:30:00,87.0,87.1,86.7,86.79,22216.0,77.1926,77.2814,76.9265,77.0063,22216.0
2017-10-20 12:00:00,86.81,86.91,86.6,86.82,36478.0,77.0241,77.1128,76.8377,77.0329,36478.0
2017-10-20 12:30:00,86.83,87.01,86.82,86.91,31147.0,77.0418,77.2015,77.0329,77.1128,31147.0
2017-10-20 13:00:00,86.9,87.09,86.79,86.98,13575.0,77.1039,77.2725,77.0063,77.1749,13575.0
2017-10-20 13:30:00,87.02,87.05,86.94,86.94,16972.0,77.2104,77.237,77.1394,77.1394,16972.0
2017-10-20 14:00:00,86.95,87.11,86.93,86.99,22406.0,77.1483,77.2902,77.1305,77.1838,22406.0
2017-10-20 14:30:00,87.03,87.11,86.98,87.07,15873.0,77.2193,77.2902,77.1749,77.2547,15873.0
2017-10-20 15:00:00,87.06,87.2,87.06,87.11,30276.0,77.2459,77.3701,77.2459,77.2902,30276.0
2017-10-20 15:30:00,87.1,87.14,86.9,87.14,64491.0,77.2814,77.3169,77.1039,77.3169,64491.0
2017-10-23 09:30:00,87.3,87.49,86.81,87.21,35136.0,77.4588,77.6274,77.0241,77.379,35136.0
2017-10-23 10:00:00,87.32,87.32,86.87,87.04,41556.0,77.4766,77.4766,77.0773,77.2281,41556.0
2017-10-23 10:30:00,87.04,87.2,86.88,86.96,47983.0,77.2281,77.3701,77.0862,77.1571,47983.0
2017-10-23 11:00:00,87.01,87.63,86.99,87.63,22527.0,77.2015,77.7516,77.1838,77.7516,22527.0
2017-10-23 11:30:00,87.58,87.62,87.39,87.53,14061.0,77.7073,77.7427,77.5387,77.6629,14061.0
2017-10-23 12:00:00,87.54,87.6,87.18,87.2,36101.0,77.6718,77.725,77.3523,77.3701,36101.0
2017-10-23 12:30:00,87.15,87.5,87.15,87.4,9636.0,77.3257,77.6363,77.3257,77.5475,9636.0
2017-10-23 13:00:00,87.38,87.46,87.35,87.46,13368.0,77.5298,77.6008,77.5032,77.6008,13368.0
2017-10-23 13:30:00,87.42,87.65,87.35,87.43,26525.0,77.5653,77.7694,77.5032,77.5742,26525.0
2017-10-23 14:00:00,87.42,87.43,87.18,87.25,18625.0,77.5653,77.5742,77.3523,77.4145,18625.0
2017-10-23 14:30:00,87.26,87.26,87.13,87.15,22922.0,77.4233,77.4233,77.308,77.3257,22922.0
2017-10-23 15:00:00,87.16,87.33,87.14,87.33,37475.0,77.3346,77.4854,77.3169,77.4854,37475.0
2017-10-23 15:30:00,87.33,87.38,87.01,87.09,54612.0,77.4854,77.5298,77.2015,77.2725,54612.0
2017-10-24 09:30:00,87.9,89.19,87.89,88.8,35687.0,77.9912,79.1358,77.9823,78.7897,35687.0
2017-10-24 10:00:00,88.76,89.52,88.65,89.25,81372.0,78.7542,79.4286,78.6566,79.189,81372.0
2017-10-24 10:30:00,89.3,89.82,89.23,89.78,62760.0,79.2334,79.6947,79.1713,79.6593,62760.0
2017-10-24 11:00:00,89.83,89.98,89.04,89.48,81141.0,79.7036,79.8367,79.0027,79.3931,81141.0
2017-10-24 11:30:00,89.48,89.7,89.45,89.65,49021.0,79.3931,79.5883,79.3665,79.5439,49021.0
2017-10-24 12:00:00,89.66,89.75,89.53,89.71,22463.0,79.5528,79.6326,79.4374,79.5971,22463.0
2017-10-24 12:30:00,89.71,89.83,89.55,89.73,29016.0,79.5971,79.7036,79.4552,79.6149,29016.0
2017-10-24 13:00:00,89.75,89.97,89.5,89.5,49000.0,79.6326,79.8278,79.4108,79.4108,49000.0
2017-10-24 13:30:00,89.54,89.7,89.53,89.7,23681.0,79.4463,79.5883,79.4374,79.5883,23681.0
2017-10-24 14:00:00,89.7,89.91,89.67,89.9,35812.0,79.5883,79.7746,79.5617,79.7657,35812.0
2017-10-24 14:30:00,89.88,89.97,89.67,89.7,37746.0,79.748,79.8278,79.5617,79.5883,37746.0
2017-10-24 15:00:00,89.67,89.84,89.34,89.4,52128.0,79.5617,79.7125,79.2689,79.3221,52128.0
2017-10-24 15:30:00,89.4,89.69,89.37,89.68,141665.0,79.3221,79.5794,79.2955,79.5705,141665.0
2017-10-25 09:30:00,89.01,89.62,89.01,89.54,73600.0,78.9761,79.5173,78.9761,79.4463,73600.0
2017-10-25 10:00:00,89.48,89.75,88.81,89.11,72110.0,79.3931,79.6326,78.7986,79.0648,72110.0
2017-10-25 10:30:00,89.11,89.63,88.85,89.23,36815.0,79.0648,79.5262,78.8341,79.1713,36815.0
2017-10-25 11:00:00,89.19,89.2,88.87,88.89,62103.0,79.1358,79.1446,78.8518,78.8696,62103.0
2017-10-25 11:30:00,88.86,89.09,88.69,88.84,29478.0,78.843,79.047,78.6921,78.8252,29478.0
2017-10-25 12:00:00,88.82,88.83,88.45,88.52,36373.0,78.8075,78.8163,78.4792,78.5413,36373.0
2017-10-25 12:30:00,88.54,88.69,88.53,88.64,17520.0,78.559,78.6921,78.5502,78.6478,17520.0
2017-10-25 13:00:00,88.64,88.66,88.34,88.44,46817.0,78.6478,78.6655,78.3816,78.4703,46817.0
2017-10-25 13:30:00,88.46,88.97,88.33,88.83,16392.0,78.4881,78.9406,78.3727,78.8163,16392.0
2017-10-25 14:00:00,88.87,89.05,88.8,89.05,19938.0,78.8518,79.0115,78.7897,79.0115,19938.0
2017-10-25 14:30:00,89.03,89.04,88.92,88.95,18484.0,78.9938,79.0027,78.8962,78.9228,18484.0
2017-10-25 15:00:00,88.97,89.09,88.95,89.04,27391.0,78.9406,79.047,78.9228,79.0027,27391.0
2017-10-25 15:30:00,89.03,89.21,88.91,89.18,181567.0,78.9938,79.1535,78.8873,79.1269,181567.0
2017-10-26 09:30:00,89.23,89.58,88.84,89.37,118077.0,79.1713,79.4818,78.8252,79.2955,118077.0
2017-10-26 10:00:00,89.36,89.63,89.15,89.45,88036.0,79.2866,79.5262,79.1003,79.3665,88036.0
2017-10-26 10:30:00,89.42,89.43,88.76,88.92,62208.0,79.3398,79.3487,78.7542,78.8962,62208.0
2017-10-26 11:00:00,88.98,89.41,88.98,89.4,21333.0,78.9494,79.331,78.9494,79.3221,21333.0
2017-10-26 11:30:00,89.34,89.62,89.34,89.62,4907.0,79.2689,79.5173,79.2689,79.5173,4907.0
2017-10-26 12:00:00,89.59,89.8,89.53,89.78,7944.0,79.4907,79.677,79.4374,79.6593,7944.0
2017-10-26 12:30:00,89.88,89.96,89.68,89.92,36915.0,79.748,79.819,79.5705,79.7835,36915.0
2017-10-26 13:00:00,89.89,90.27,89.89,90.22,9552.0,79.7569,80.094,79.7569,80.0497,9552.0
2017-10-26 13:30:00,90.22,90.4,90.22,90.35,13500.0,80.0497,80.2094,80.0497,80.165,13500.0
2017-10-26 14:00:00,90.38,90.6,90.35,90.6,13138.0,80.1916,80.3868,80.165,80.3868,13138.0
2017-10-26 14:30:00,90.54,90.79,90.53,90.71,25051.0,80.3336,80.5554,80.3247,80.4844,25051.0
2017-10-26 15:00:00,90.72,90.91,90.7,90.88,35312.0,80.4933,80.6619,80.4755,80.6353,35312.0
2017-10-26 15:30:00,90.88,90.89,90.57,90.58,90541.0,80.6353,80.6441,80.3602,80.3691,90541.0
2017-10-27 09:30:00,90.22,90.55,90.05,90.11,25953.0,80.0497,80.3425,79.8988,79.9521,25953.0
2017-10-27 10:00:00,90.09,90.27,90.03,90.13,35142.0,79.9343,80.094,79.8811,79.9698,35142.0
2017-10-27 10:30:00,90.19,90.52,90.08,90.39,19051.0,80.023,80.3158,79.9254,80.2005,19051.0
2017-10-27 11:00:00,90.38,90.59,90.33,90.48,29110.0,80.1916,80.3779,80.1473,80.2803,29110.0
2017-10-27 11:30:00,90.51,90.66,90.42,90.62,20940.0,80.307,80.4401,80.2271,80.4046,20940.0
2017-10-27 12:00:00,90.64,90.86,90.5,90.83,33766.0,80.4223,80.6175,80.2981,80.5909,33766.0
2017-10-27 12:30:00,90.81,90.94,90.63,90.64,36882.0,80.5731,80.6885,80.4134,80.4223,36882.0
2017-10-27 13:00:00,90.67,90.74,90.64,90.66,17797.0,80.4489,80.511,80.4223,80.4401,17797.0
2017-10-27 13:30:00,90.65,90.81,90.57,90.72,22268.0,80.4312,80.5731,80.3602,80.4933,22268.0
2017-10-27 14:00:00,90.71,91.07,90.7,91.07,25327.0,80.4844,80.8038,80.4755,80.8038,25327.0
2017-10-27 14:30:00,91.03,91.06,90.67,90.67,41450.0,80.7683,80.795,80.4489,80.4489,41450.0
2017-10-27 15:00:00,90.66,91.05,90.62,90.99,37422.0,80.4401,80.7861,80.4046,80.7329,37422.0
2017-10-27 15:30:00,90.99,91.18,90.88,91.01,160804.0,80.7329,80.9014,80.6353,80.7506,160804.0
2017-10-30 09:30:00,90.94,90.94,89.97,90.07,58324.0,80.6885,80.6885,79.8278,79.9166,58324.0
2017-10-30 10:00:00,89.87,90.22,89.78,90.05,78548.0,79.7391,80.0497,79.6593,79.8988,78548.0
2017-10-30 10:30:00,90.04,90.59,90.04,90.29,77380.0,79.8899,80.3779,79.8899,80.1118,77380.0
2017-10-30 11:00:00,90.19,90.33,89.97,90.01,67201.0,80.023,80.1473,79.8278,79.8633,67201.0
2017-10-30 11:30:00,89.92,90.2,89.74,89.97,61099.0,79.7835,80.0319,79.6238,79.8278,61099.0
2017-10-30 12:00:00,89.96,90.04,89.76,89.81,41306.0,79.819,79.8899,79.6415,79.6859,41306.0
2017-10-30 12:30:00,89.8,90.26,89.78,90.26,22073.0,79.677,80.0851,79.6593,80.0851,22073.0
2017-10-30 13:00:00,90.3,90.53,90.08,90.14,33522.0,80.1206,80.3247,79.9254,79.9787,33522.0
2017-10-30 13:30:00,90.14,90.21,89.94,89.97,39741.0,79.9787,80.0408,79.8012,79.8278,39741.0
2017-10-30 14:00:00,89.95,90.02,89.56,89.63,50302.0,79.8101,79.8722,79.4641,79.5262,50302.0
2017-10-30 14:30:00,89.58,89.84,89.5,89.57,43388.0,79.4818,79.7125,79.4108,79.4729,43388.0
2017-10-30 15:00:00,89.59,89.86,89.55,89.62,62946.0,79.4907,79.7302,79.4552,79.5173,62946.0
2017-10-30 15:30:00,89.63,89.82,89.53,89.58,187035.0,79.5262,79.6947,79.4374,79.4818,187035.0
2017-10-31 09:30:00,92.0,94.16,90.36,92.51,132493.0,81.629,83.5455,80.1739,82.0815,132493.0
2017-10-31 10:00:00,92.52,92.65,91.35,91.59,116761.0,82.0904,82.2057,81.0523,81.2652,116761.0
2017-10-31 10:30:00,91.61,91.86,90.5,91.0,150735.0,81.283,81.5048,80.2981,80.7417,150735.0
2017-10-31 11:00:00,91.01,92.03,90.95,91.13,109182.0,80.7506,81.6556,80.6974,80.8571,109182.0
2017-10-31 11:30:00,91.14,92.02,91.13,91.58,57483.0,80.8659,81.6467,80.8571,81.2563,57483.0
2017-10-31 12:00:00,91.62,91.65,91.3,91.37,35504.0,81.2918,81.3185,81.0079,81.07,35504.0
2017-10-31 12:30:00,91.38,91.82,91.21,91.66,37787.0,81.0789,81.4693,80.9281,81.3273,37787.0
2017-10-31 13:00:00,91.65,92.04,91.61,91.9,38051.0,81.3185,81.6645,81.283,81.5403,38051.0
2017-10-31 13:30:00,91.9,92.4,91.69,92.15,80642.0,81.5403,81.9839,81.3539,81.7621,80642.0
2017-10-31 14:00:00,92.14,92.47,91.76,91.79,41611.0,81.7532,82.046,81.4161,81.4427,41611.0
2017-10-31 14:30:00,91.75,92.34,91.69,91.95,64855.0,81.4072,81.9307,81.3539,81.5846,64855.0
2017-10-31 15:00:00,91.86,92.09,91.62,91.63,54901.0,81.5048,81.7089,81.2918,81.3007,54901.0
2017-10-31 15:30:00,91.64,91.96,91.21,91.54,190405.0,81.3096,81.5935,80.9281,81.2209,190405.0
2017-11-01 09:30:00,92.8,93.3,90.77,91.06,91712.0,82.3388,82.7825,80.5377,80.795,91712.0
2017-11-01 10:00:00,90.97,91.02,89.18,89.5,147870.0,80.7151,80.7595,79.1269,79.4108,147870.0
2017-11-01 10:30:00,89.44,89.65,88.89,88.99,121868.0,79.3576,79.5439,78.8696,78.9583,121868.0
2017-11-01 11:00:00,88.93,89.22,88.76,89.03,85764.0,78.9051,79.1624,78.7542,78.9938,85764.0
2017-11-01 11:30:00,88.99,89.27,88.61,89.09,47154.0,78.9583,79.2067,78.6211,79.047,47154.0
2017-11-01 12:00:00,89.04,89.05,88.02,88.22,62226.0,79.0027,79.0115,78.0977,78.2751,62226.0
2017-11-01 12:30:00,88.2,88.21,87.12,87.27,58825.0,78.2574,78.2662,77.2991,77.4322,58825.0
2017-11-01 13:00:00,87.3,87.36,86.75,87.26,78228.0,77.4588,77.5121,76.9708,77.4233,78228.0
2017-11-01 13:30:00,87.26,87.26,86.79,86.9,43353.0,77.4233,77.4233,77.0063,77.1039,43353.0
2017-11-01 14:00:00,86.91,87.19,86.49,87.05,55177.0,77.1128,77.3612,76.7401,77.237,55177.0
2017-11-01 14:30:00,87.04,87.59,87.02,87.34,63007.0,77.2281,77.7161,77.2104,77.4943,63007.0
2017-11-01 15:00:00,87.33,87.61,87.06,87.56,74156.0,77.4854,77.7339,77.2459,77.6895,74156.0
2017-11-01 15:30:00,87.53,87.74,87.19,87.66,255320.0,77.6629,77.8492,77.3612,77.7782,255320.0
2017-11-02 09:30:00,87.86,88.43,87.28,87.94,33763.0,77.9557,78.4614,77.4411,78.0267,33763.0
2017-11-02 10:00:00,87.99,88.01,87.37,87.58,34173.0,78.071,78.0888,77.5209,77.7073,34173.0
2017-11-02 10:30:00,87.59,87.81,87.57,87.7,35130.0,77.7161,77.9113,77.6984,77.8137,35130.0
2017-11-02 11:00:00,87.73,87.96,87.65,87.78,28263.0,77.8403,78.0444,77.7694,77.8847,28263.0
2017-11-02 11:30:00,87.79,87.92,87.62,87.91,21877.0,77.8936,78.0089,77.7427,78.0001,21877.0
2017-11-02 12:00:00,87.95,88.51,87.85,88.48,19163.0,78.0355,78.5324,77.9468,78.5058,19163.0
2017-11-02 12:30:00,88.46,88.68,88.32,88.51,26796.0,78.4881,78.6833,78.3638,78.5324,26796.0
2017-11-02 13:00:00,88.5,88.61,88.33,88.42,20233.0,78.5235,78.6211,78.3727,78.4526,20233.0
2017-11-02 13:30:00,88.41,88.41,87.96,87.99,25784.0,78.4437,78.4437,78.0444,78.071,25784.0
2017-11-02 14:00:00,87.95,87.95,87.19,87.33,56432.0,78.0355,78.0355,77.3612,77.4854,56432.0
2017-11-02 14:30:00,87.3,87.64,87.26,87.31,43365.0,77.4588,77.7605,77.4233,77.4677,43365.0
2017-11-02 15:00:00,87.31,87.66,87.23,87.38,61976.0,77.4677,77.7782,77.3967,77.5298,61976.0
2017-11-02 15:30:00,87.37,87.39,87.0,87.03,196923.0,77.5209,77.5387,77.1926,77.2193,196923.0
2017-11-03 09:30:00,87.0,87.2,86.68,86.78,12575.0,77.1926,77.3701,76.9087,76.9974,12575.0
2017-11-03 10:00:00,86.78,87.22,86.55,86.87,16617.0,76.9974,77.3878,76.7934,77.0773,16617.0
2017-11-03 10:30:00,86.86,86.93,86.12,86.3,41479.0,77.0684,77.1305,76.4118,76.5715,41479.0
2017-11-03 11:00:00,86.34,86.42,86.06,86.23,22856.0,76.607,76.678,76.3586,76.5094,22856.0
2017-11-03 11:30:00,86.2,86.37,86.04,86.29,17352.0,76.4828,76.6337,76.3409,76.5627,17352.0
2017-11-03 12:00:00,86.3,86.62,86.22,86.52,17107.0,76.5715,76.8555,76.5006,76.7667,17107.0
2017-11-03 12:30:00,86.56,86.84,86.56,86.67,74712.0,76.8022,77.0507,76.8022,76.8998,74712.0
2017-11-03 13:00:00,86.7,86.86,86.7,86.78,19254.0,76.9265,77.0684,76.9265,76.9974,19254.0
2017-11-03 13:30:00,86.77,86.8,86.65,86.71,26725.0,76.9886,77.0152,76.8821,76.9353,26725.0
2017-11-03 14:00:00,86.7,86.82,86.69,86.75,14580.0,76.9265,77.0329,76.9176,76.9708,14580.0
2017-11-03 14:30:00,86.73,86.77,86.62,86.7,12389.0,76.9531,76.9886,76.8555,76.9265,12389.0
2017-11-03 15:00:00,86.69,86.7,86.43,86.59,25136.0,76.9176,76.9265,76.6869,76.8289,25136.0
2017-11-03 15:30:00,86.57,86.73,86.53,86.63,89325.0,76.8111,76.9531,76.7756,76.8643,89325.0
2017-11-06 09:30:00,87.27,88.09,87.1,88.01,40111.0,77.4322,78.1598,77.2814,78.0888,40111.0
2017-11-06 10:00:00,88.02,88.26,87.9,88.09,30284.0,78.0977,78.3106,77.9912,78.1598,30284.0
2017-11-06 10:30:00,88.05,88.13,87.2,87.35,36006.0,78.1243,78.1953,77.3701,77.5032,36006.0
2017-11-06 11:00:00,87.39,88.03,87.33,87.83,40339.0,77.5387,78.1065,77.4854,77.9291,40339.0
2017-11-06 11:30:00,87.84,87.87,87.49,87.61,26083.0,77.9379,77.9646,77.6274,77.7339,26083.0
2017-11-06 12:00:00,87.65,87.65,87.49,87.61,14056.0,77.7694,77.7694,77.6274,77.7339,14056.0
2017-11-06 12:30:00,87.63,87.97,87.62,87.94,13842.0,77.7516,78.0533,77.7427,78.0267,13842.0
2017-11-06 13:00:00,87.97,87.97,87.84,87.9,21945.0,78.0533,78.0533,77.9379,77.9912,21945.0
2017-11-06 13:30:00,87.94,87.95,87.62,87.65,17874.0,78.0267,78.0355,77.7427,77.7694,17874.0
2017-11-06 14:00:00,87.63,88.0,87.61,87.84,26530.0,77.7516,78.0799,77.7339,77.9379,26530.0
2017-11-06 14:30:00,87.85,88.25,87.85,88.2,17960.0,77.9468,78.3017,77.9468,78.2574,17960.0
2017-11-06 15:00:00,88.2,88.26,88.07,88.08,33296.0,78.2574,78.3106,78.142,78.1509,33296.0
2017-11-06 15:30:00,88.1,88.27,88.0,88.12,67437.0,78.1686,78.3195,78.0799,78.1864,67437.0
2017-11-07 09:30:00,88.56,88.89,88.44,88.63,58327.0,78.5768,78.8696,78.4703,78.6389,58327.0
2017-11-07 10:00:00,88.65,88.92,88.2,88.29,42589.0,78.6566,78.8962,78.2574,78.3372,42589.0
2017-11-07 10:30:00,88.29,88.58,88.21,88.28,22005.0,78.3372,78.5945,78.2662,78.3283,22005.0
2017-11-07 11:00:00,88.32,88.82,88.29,88.34,25766.0,78.3638,78.8075,78.3372,78.3816,25766.0
2017-11-07 11:30:00,88.39,88.4,88.16,88.25,50492.0,78.4259,78.4348,78.2219,78.3017,50492.0
2017-11-07 12:00:00,88.26,88.35,87.78,87.9,22305.0,78.3106,78.3905,77.8847,77.9912,22305.0
2017-11-07 12:30:00,87.92,88.12,87.81,87.82,11781.0,78.0089,78.1864,77.9113,77.9202,11781.0
2017-11-07 13:00:00,87.83,88.26,87.83,88.26,19736.0,77.9291,78.3106,77.9291,78.3106,19736.0
2017-11-07 13:30:00,88.27,88.33,87.55,87.56,41027.0,78.3195,78.3727,77.6806,77.6895,41027.0
2017-11-07 14:00:00,87.58,87.65,87.23,87.23,30999.0,77.7073,77.7694,77.3967,77.3967,30999.0
2017-11-07 14:30:00,87.23,87.28,87.02,87.07,37362.0,77.3967,77.4411,77.2104,77.2547,37362.0
2017-11-07 15:00:00,87.03,87.26,86.76,87.19,39034.0,77.2193,77.4233,76.9797,77.3612,39034.0
2017-11-07 15:30:00,87.2,87.28,87.05,87.28,76931.0,77.3701,77.4411,77.237,77.4411,76931.0
2017-11-08 09:30:00,87.0,87.11,86.16,86.36,47569.0,77.1926,77.2902,76.4473,76.6248,47569.0
2017-11-08 10:00:00,86.36,86.57,85.65,85.87,47274.0,76.6248,76.8111,75.9948,76.19,47274.0
2017-11-08 10:30:00,85.91,85.96,85.31,85.36,73691.0,76.2255,76.2699,75.6932,75.7375,73691.0
2017-11-08 11:00:00,85.38,85.53,84.8,85.12,41144.0,75.7553,75.8884,75.2406,75.5246,41144.0
2017-11-08 11:30:00,85.12,85.39,84.76,85.22,42909.0,75.5246,75.7641,75.2052,75.6133,42909.0
2017-11-08 12:00:00,85.18,85.19,84.88,85.05,53033.0,75.5778,75.5867,75.3116,75.4625,53033.0
2017-11-08 12:30:00,85.03,85.24,84.96,85.23,38541.0,75.4447,75.631,75.3826,75.6222,38541.0
2017-11-08 13:00:00,85.2,85.28,84.91,84.95,33373.0,75.5956,75.6665,75.3382,75.3737,33373.0
2017-11-08 13:30:00,84.93,85.05,84.89,84.93,43667.0,75.356,75.4625,75.3205,75.356,43667.0
2017-11-08 14:00:00,84.93,85.01,84.88,84.93,43419.0,75.356,75.427,75.3116,75.356,43419.0
2017-11-08 14:30:00,84.96,85.23,84.9,85.02,105737.0,75.3826,75.6222,75.3294,75.4358,105737.0
2017-11-08 15:00:00,85.02,85.54,84.98,85.25,59068.0,75.4358,75.8972,75.4004,75.6399,59068.0
2017-11-08 15:30:00,85.21,85.37,84.85,85.04,166667.0,75.6044,75.7464,75.285,75.4536,166667.0
2017-11-09 09:30:00,84.55,84.63,83.9,83.9,42594.0,75.0188,75.0898,74.4421,74.4421,42594.0
2017-11-09 10:00:00,83.97,84.38,83.56,84.37,29754.0,74.5042,74.868,74.1404,74.8591,29754.0
2017-11-09 10:30:00,84.43,84.47,84.2,84.35,42290.0,74.9124,74.9478,74.7083,74.8414,42290.0
2017-11-09 11:00:00,84.37,84.52,84.18,84.24,26715.0,74.8591,74.9922,74.6905,74.7438,26715.0
2017-11-09 11:30:00,84.19,84.29,83.74,83.93,22115.0,74.6994,74.7881,74.3001,74.4687,22115.0
2017-11-09 12:00:00,83.89,83.92,83.58,83.58,24556.0,74.4332,74.4598,74.1582,74.1582,24556.0
2017-11-09 12:30:00,83.53,83.75,83.33,83.7,39163.0,74.1138,74.309,73.9364,74.2646,39163.0
2017-11-09 13:00:00,83.73,84.0,83.56,84.0,17349.0,74.2913,74.5308,74.1404,74.5308,17349.0
2017-11-09 13:30:00,84.06,84.1,83.83,83.95,18696.0,74.5841,74.6196,74.38,74.4865,18696.0
2017-11-09 14:00:00,83.98,83.98,83.68,83.7,30169.0,74.5131,74.5131,74.2469,74.2646,30169.0
2017-11-09 14:30:00,83.7,83.73,83.28,83.51,28671.0,74.2646,74.2913,73.892,74.0961,28671.0
2017-11-09 15:00:00,83.48,83.53,83.28,83.35,24739.0,74.0694,74.1138,73.892,73.9541,24739.0
2017-11-09 15:30:00,83.35,83.91,83.34,83.86,118412.0,73.9541,74.451,73.9452,74.4066,118412.0
2017-11-10 09:30:00,83.41,84.53,83.4,84.43,13019.0,74.0073,75.0011,73.9985,74.9124,13019.0
2017-11-10 10:00:00,84.62,84.79,84.3,84.41,19767.0,75.0809,75.2318,74.797,74.8946,19767.0
2017-11-10 10:30:00,84.37,84.37,83.85,83.95,22053.0,74.8591,74.8591,74.3977,74.4865,22053.0
2017-11-10 11:00:00,83.96,83.96,83.66,83.9,30142.0,74.4953,74.4953,74.2292,74.4421,30142.0
2017-11-10 11:30:00,83.9,84.13,83.83,84.09,38387.0,74.4421,74.6462,74.38,74.6107,38387.0
2017-11-10 12:00:00,84.07,84.6,84.07,84.58,23987.0,74.5929,75.0632,74.5929,75.0454,23987.0
2017-11-10 12:30:00,84.56,84.7,84.53,84.63,23139.0,75.0277,75.1519,75.0011,75.0898,23139.0
2017-11-10 13:00:00,84.57,84.7,84.36,84.7,19137.0,75.0366,75.1519,74.8502,75.1519,19137.0
2017-11-10 13:30:00,84.68,84.79,84.42,84.55,16399.0,75.1342,75.2318,74.9035,75.0188,16399.0
2017-11-10 14:00:00,84.61,84.79,84.48,84.79,21038.0,75.0721,75.2318,74.9567,75.2318,21038.0
2017-11-10 14:30:00,84.79,84.9,84.64,84.86,20588.0,75.2318,75.3294,75.0987,75.2939,20588.0
2017-11-10 15:00:00,84.86,85.12,84.79,85.06,40447.0,75.2939,75.5246,75.2318,75.4713,40447.0
2017-11-10 15:30:00,85.07,85.09,84.76,84.91,81664.0,75.4802,75.498,75.2052,75.3382,81664.0
2017-11-13 09:30:00,84.38,84.66,84.14,84.51,53379.0,74.868,75.1164,74.655,74.9833,53379.0
2017-11-13 10:00:00,84.54,84.59,84.16,84.33,22345.0,75.01,75.0543,74.6728,74.8236,22345.0
2017-11-13 10:30:00,84.42,84.75,84.22,84.69,35893.0,74.9035,75.1963,74.726,75.143,35893.0
2017-11-13 11:00:00,84.75,84.79,84.38,84.62,24658.0,75.1963,75.2318,74.868,75.0809,24658.0
2017-11-13 11:30:00,84.64,85.11,84.6,85.09,41347.0,75.0987,75.5157,75.0632,75.498,41347.0
2017-11-13 12:00:00,85.06,85.19,84.85,84.89,19703.0,75.4713,75.5867,75.285,75.3205,19703.0
2017-11-13 12:30:00,84.89,85.21,84.89,85.19,29181.0,75.3205,75.6044,75.3205,75.5867,29181.0
2017-11-13 13:00:00,85.24,85.47,85.13,85.47,25066.0,75.631,75.8351,75.5334,75.8351,25066.0
2017-11-13 13:30:00,85.47,85.65,85.23,85.3,33648.0,75.8351,75.9948,75.6222,75.6843,33648.0
2017-11-13 14:00:00,85.3,85.37,85.13,85.3,42284.0,75.6843,75.7464,75.5334,75.6843,42284.0
2017-11-13 14:30:00,85.37,85.37,84.87,85.1,30630.0,75.7464,75.7464,75.3028,75.5068,30630.0
2017-11-13 15:00:00,85.08,85.45,85.0,85.31,32733.0,75.4891,75.8174,75.4181,75.6932,32733.0
2017-11-13 15:30:00,85.31,85.51,85.08,85.5,109267.0,75.6932,75.8706,75.4891,75.8617,109267.0
2017-11-14 09:30:00,84.93,86.3,84.93,86.22,33265.0,75.356,76.5715,75.356,76.5006,33265.0
2017-11-14 10:00:00,86.23,86.29,85.51,85.67,30969.0,76.5094,76.5627,75.8706,76.0126,30969.0
2017-11-14 10:30:00,85.68,85.94,85.53,85.84,39060.0,76.0214,76.2521,75.8884,76.1634,39060.0
2017-11-14 11:00:00,85.9,85.95,85.63,85.74,48174.0,76.2166,76.261,75.9771,76.0747,48174.0
2017-11-14 11:30:00,85.74,85.79,85.25,85.59,33373.0,76.0747,76.119,75.6399,75.9416,33373.0
2017-11-14 12:00:00,85.61,85.85,85.61,85.79,71407.0,75.9593,76.1723,75.9593,76.119,71407.0
2017-11-14 12:30:00,85.77,86.22,85.76,86.08,57018.0,76.1013,76.5006,76.0924,76.3763,57018.0
2017-11-14 13:00:00,86.07,86.36,86.04,86.33,32744.0,76.3675,76.6248,76.3409,76.5982,32744.0
2017-11-14 13:30:00,86.33,86.34,85.86,86.2,25648.0,76.5982,76.607,76.1811,76.4828,25648.0
2017-11-14 14:00:00,86.14,86.46,86.01,86.07,39666.0,76.4296,76.7135,76.3142,76.3675,39666.0
2017-11-14 14:30:00,86.07,86.12,85.91,85.94,61029.0,76.3675,76.4118,76.2255,76.2521,61029.0
2017-11-14 15:00:00,85.99,86.45,85.98,86.08,48880.0,76.2965,76.7046,76.2876,76.3763,48880.0
2017-11-14 15:30:00,86.08,86.13,85.72,85.81,111429.0,76.3763,76.4207,76.0569,76.1368,111429.0
2017-11-15 09:30:00,84.53,85.33,83.5,83.88,53958.0,75.2152,75.9271,74.2987,74.6368,53958.0
2017-11-15 10:00:00,83.92,84.28,83.68,84.11,32777.0,74.6724,74.9928,74.4589,74.8415,32777.0
2017-11-15 10:30:00,84.19,84.59,83.98,84.59,40549.0,74.9127,75.2686,74.7258,75.2686,40549.0
2017-11-15 11:00:00,84.59,85.03,84.58,84.98,32286.0,75.2686,75.6601,75.2597,75.6156,32286.0
2017-11-15 11:30:00,84.98,84.98,84.59,84.83,95148.0,75.6156,75.6156,75.2686,75.4822,95148.0
2017-11-15 12:00:00,84.81,84.82,84.38,84.53,33375.0,75.4644,75.4733,75.0817,75.2152,33375.0
2017-11-15 12:30:00,84.51,84.66,84.45,84.45,17608.0,75.1974,75.3309,75.144,75.144,17608.0
2017-11-15 13:00:00,84.46,84.5,84.16,84.16,26616.0,75.1529,75.1885,74.886,74.886,26616.0
2017-11-15 13:30:00,84.15,84.21,84.06,84.07,19117.0,74.8771,74.9305,74.797,74.8059,19117.0
2017-11-15 14:00:00,84.06,84.45,84.03,84.43,29166.0,74.797,75.144,74.7703,75.1262,29166.0
2017-11-15 14:30:00,84.43,84.56,84.42,84.48,22920.0,75.1262,75.2419,75.1173,75.1707,22920.0
2017-11-15 15:00:00,84.48,84.61,84.37,84.49,56827.0,75.1707,75.2864,75.0728,75.1796,56827.0
2017-11-15 15:30:00,84.49,84.53,83.98,84.07,112728.0,75.1796,75.2152,74.7258,74.8059,112728.0
2017-11-16 09:30:00,84.39,85.24,84.32,84.93,29541.0,75.0906,75.847,75.0284,75.5711,29541.0
2017-11-16 10:00:00,85.01,85.47,85.01,85.45,26108.0,75.6423,76.0516,75.6423,76.0338,26108.0
2017-11-16 10:30:00,85.46,85.82,85.38,85.43,20382.0,76.0427,76.3631,75.9715,76.016,20382.0
2017-11-16 11:00:00,85.43,85.57,85.39,85.46,20386.0,76.016,76.1406,75.9804,76.0427,20386.0
2017-11-16 11:30:00,85.41,85.51,85.38,85.38,15685.0,75.9982,76.0872,75.9715,75.9715,15685.0
2017-11-16 12:00:00,85.4,85.42,85.01,85.09,22738.0,75.9893,76.0071,75.6423,75.7135,22738.0
2017-11-16 12:30:00,85.1,85.17,84.97,85.02,38935.0,75.7224,75.7847,75.6067,75.6512,38935.0
2017-11-16 13:00:00,85.0,85.34,84.95,85.19,43554.0,75.6334,75.936,75.5889,75.8025,43554.0
2017-11-16 13:30:00,85.2,85.21,84.82,84.89,20762.0,75.8114,75.8203,75.4733,75.5355,20762.0
2017-11-16 14:00:00,84.89,85.01,84.87,84.92,25189.0,75.5355,75.6423,75.5177,75.5622,25189.0
2017-11-16 14:30:00,84.92,84.99,84.78,84.81,20613.0,75.5622,75.6245,75.4377,75.4644,20613.0
2017-11-16 15:00:00,84.81,84.87,84.79,84.85,33172.0,75.4644,75.5177,75.4466,75.5,33172.0
2017-11-16 15:30:00,84.85,84.85,84.54,84.61,87125.0,75.5,75.5,75.2241,75.2864,87125.0
2017-11-17 09:30:00,84.15,84.82,83.94,84.66,40940.0,74.8771,75.4733,74.6902,75.3309,40940.0
2017-11-17 10:00:00,84.63,84.97,84.49,84.87,50647.0,75.3042,75.6067,75.1796,75.5177,50647.0
2017-11-17 10:30:00,84.96,85.26,84.82,85.26,21488.0,75.5978,75.8648,75.4733,75.8648,21488.0
2017-11-17 11:00:00,85.26,85.34,85.06,85.14,29709.0,75.8648,75.936,75.6868,75.758,29709.0
2017-11-17 11:30:00,85.18,85.27,84.94,85.04,26741.0,75.7936,75.8737,75.58,75.669,26741.0
2017-11-17 12:00:00,85.06,85.44,85.02,85.38,19200.0,75.6868,76.0249,75.6512,75.9715,19200.0
2017-11-17 12:30:00,85.37,85.57,85.23,85.53,14281.0,75.9627,76.1406,75.8381,76.105,14281.0
2017-11-17 13:00:00,85.53,85.64,85.38,85.45,18351.0,76.105,76.2029,75.9715,76.0338,18351.0
2017-11-17 13:30:00,85.45,85.45,85.2,85.23,31809.0,76.0338,76.0338,75.8114,75.8381,31809.0
2017-11-17 14:00:00,85.23,85.41,85.2,85.41,19089.0,75.8381,75.9982,75.8114,75.9982,19089.0
2017-11-17 14:30:00,85.42,85.43,85.16,85.39,36133.0,76.0071,76.016,75.7758,75.9804,36133.0
2017-11-17 15:00:00,85.39,85.39,85.18,85.24,33283.0,75.9804,75.9804,75.7936,75.847,33283.0
2017-11-17 15:30:00,85.24,85.45,85.22,85.28,120998.0,75.847,76.0338,75.8292,75.8826,120998.0
2017-11-20 09:30:00,85.16,85.92,84.91,85.48,23507.0,75.7758,76.452,75.5533,76.0605,23507.0
2017-11-20 10:00:00,85.43,85.82,85.3,85.59,31707.0,76.016,76.3631,75.9004,76.1584,31707.0
2017-11-20 10:30:00,85.59,86.36,85.58,86.36,42113.0,76.1584,76.8436,76.1495,76.8436,42113.0
2017-11-20 11:00:00,86.33,86.33,86.05,86.05,25606.0,76.8169,76.8169,76.5677,76.5677,25606.0
2017-11-20 11:30:00,86.03,86.58,85.97,86.5,49070.0,76.5499,77.0393,76.4965,76.9681,49070.0
2017-11-20 12:00:00,86.52,86.68,86.31,86.5,34179.0,76.9859,77.1283,76.7991,76.9681,34179.0
2017-11-20 12:30:00,86.52,86.74,86.43,86.71,32010.0,76.9859,77.1817,76.9058,77.155,32010.0
2017-11-20 13:00:00,86.75,86.82,86.61,86.75,22877.0,77.1906,77.2529,77.066,77.1906,22877.0
2017-11-20 13:30:00,86.75,86.85,86.68,86.8,15480.0,77.1906,77.2796,77.1283,77.2351,15480.0
2017-11-20 14:00:00,86.78,86.82,86.45,86.51,23498.0,77.2173,77.2529,76.9236,76.977,23498.0
2017-11-20 14:30:00,86.51,86.55,86.38,86.46,47085.0,76.977,77.0126,76.8614,76.9325,47085.0
2017-11-20 15:00:00,86.46,86.46,86.19,86.35,21315.0,76.9325,76.9325,76.6923,76.8347,21315.0
2017-11-20 15:30:00,86.37,86.64,86.3,86.55,86913.0,76.8525,77.0927,76.7902,77.0126,86913.0
2017-11-21 09:30:00,86.83,87.4,86.79,87.0,27997.0,77.2618,77.769,77.2262,77.413,27997.0
2017-11-21 10:00:00,86.86,86.96,86.07,86.28,21676.0,77.2885,77.3774,76.5855,76.7724,21676.0
2017-11-21 10:30:00,86.29,86.5,86.17,86.36,42967.0,76.7813,76.9681,76.6745,76.8436,42967.0
2017-11-21 11:00:00,86.34,86.34,85.97,86.1,19600.0,76.8258,76.8258,76.4965,76.6122,19600.0
2017-11-21 11:30:00,86.13,86.28,85.88,86.07,24421.0,76.6389,76.7724,76.4165,76.5855,24421.0
2017-11-21 12:00:00,86.06,86.19,86.0,86.09,19154.0,76.5766,76.6923,76.5232,76.6033,19154.0
2017-11-21 12:30:00,86.09,86.34,86.01,86.29,15819.0,76.6033,76.8258,76.5321,76.7813,15819.0
2017-11-21 13:00:00,86.24,86.33,86.12,86.25,10630.0,76.7368,76.8169,76.63,76.7457,10630.0
2017-11-21 13:30:00,86.24,86.41,86.13,86.25,34762.0,76.7368,76.888,76.6389,76.7457,34762.0
2017-11-21 14:00:00,86.21,86.25,85.99,86.05,30632.0,76.7101,76.7457,76.5143,76.5677,30632.0
2017-11-21 14:30:00,86.02,86.05,85.89,85.96,19962.0,76.541,76.5677,76.4253,76.4876,19962.0
2017-11-21 15:00:00,86.01,86.08,85.86,85.95,30672.0,76.5321,76.5944,76.3987,76.4787,30672.0
2017-11-21 15:30:00,85.98,86.25,85.89,86.2,133833.0,76.5054,76.7457,76.4253,76.7012,133833.0
2017-11-22 09:30:00,86.61,86.91,86.26,86.26,42178.0,77.066,77.3329,76.7546,76.7546,42178.0
2017-11-22 10:00:00,86.38,86.39,85.7,85.72,24156.0,76.8614,76.8703,76.2563,76.2741,24156.0
2017-11-22 10:30:00,85.76,85.94,85.61,85.8,13649.0,76.3097,76.4698,76.1762,76.3453,13649.0
2017-11-22 11:00:00,85.8,86.03,85.8,85.94,11797.0,76.3453,76.5499,76.3453,76.4698,11797.0
2017-11-22 11:30:00,85.96,85.96,85.75,85.82,9600.0,76.4876,76.4876,76.3008,76.3631,9600.0
2017-11-22 12:00:00,85.86,85.94,85.76,85.8,9876.0,76.3987,76.4698,76.3097,76.3453,9876.0
2017-11-22 12:30:00,85.8,86.11,85.78,86.11,20459.0,76.3453,76.6211,76.3275,76.6211,20459.0
2017-11-22 13:00:00,86.1,86.25,85.97,86.17,10708.0,76.6122,76.7457,76.4965,76.6745,10708.0
2017-11-22 13:30:00,86.22,86.28,86.03,86.08,15648.0,76.719,76.7724,76.5499,76.5944,15648.0
2017-11-22 14:00:00,86.11,86.12,85.75,85.75,20708.0,76.6211,76.63,76.3008,76.3008,20708.0
2017-11-22 14:30:00,85.73,85.86,85.31,85.83,21369.0,76.283,76.3987,75.9093,76.372,21369.0
2017-11-22 15:00:00,85.85,85.99,85.78,85.86,18591.0,76.3898,76.5143,76.3275,76.3987,18591.0
2017-11-22 15:30:00,85.85,85.96,85.79,85.9,75969.0,76.3898,76.4876,76.3364,76.4342,75969.0
2017-11-24 09:30:00,86.49,86.85,86.01,86.75,12993.0,76.9592,77.2796,76.5321,77.1906,12993.0
2017-11-24 10:00:00,86.77,86.8,86.4,86.4,17560.0,77.2084,77.2351,76.8791,76.8791,17560.0
2017-11-24 10:30:00,86.44,86.51,86.3,86.34,12031.0,76.9147,76.977,76.7902,76.8258,12031.0
2017-11-24 11:00:00,86.41,86.67,86.41,86.49,16342.0,76.888,77.1194,76.888,76.9592,16342.0
2017-11-24 11:30:00,86.51,86.51,86.12,86.22,15099.0,76.977,76.977,76.63,76.719,15099.0
2017-11-24 12:00:00,86.21,86.37,86.16,86.35,20168.0,76.7101,76.8525,76.6656,76.8347,20168.0
2017-11-24 12:30:00,86.37,86.53,86.24,86.34,48822.0,76.8525,76.9948,76.7368,76.8258,48822.0
2017-11-27 09:30:00,86.45,87.12,85.4,86.77,37470.0,76.9236,77.5198,75.9893,77.2084,37470.0
2017-11-27 10:00:00,86.72,86.72,86.41,86.44,18749.0,77.1639,77.1639,76.888,76.9147,18749.0
2017-11-27 10:30:00,86.48,86.56,86.17,86.42,21231.0,76.9503,77.0215,76.6745,76.8969,21231.0
2017-11-27 11:00:00,86.39,86.47,85.97,85.97,12726.0,76.8703,76.9414,76.4965,76.4965,12726.0
2017-11-27 11:30:00,85.95,86.01,85.71,86.01,20647.0,76.4787,76.5321,76.2652,76.5321,20647.0
2017-11-27 12:00:00,85.96,86.16,85.86,85.94,20786.0,76.4876,76.6656,76.3987,76.4698,20786.0
2017-11-27 12:30:00,85.95,86.28,85.94,86.28,11713.0,76.4787,76.7724,76.4698,76.7724,11713.0
2017-11-27 13:00:00,86.26,86.4,86.0,86.07,16560.0,76.7546,76.8791,76.5232,76.5855,16560.0
2017-11-27 13:30:00,86.08,86.13,86.01,86.13,18053.0,76.5944,76.6389,76.5321,76.6389,18053.0
2017-11-27 14:00:00,86.14,86.14,85.67,85.79,35398.0,76.6478,76.6478,76.2296,76.3364,35398.0
2017-11-27 14:30:00,85.76,85.8,85.65,85.73,30010.0,76.3097,76.3453,76.2118,76.283,30010.0
2017-11-27 15:00:00,85.68,85.92,85.67,85.89,27069.0,76.2385,76.452,76.2296,76.4253,27069.0
2017-11-27 15:30:00,85.89,85.9,85.68,85.76,85949.0,76.4253,76.4342,76.2385,76.3097,85949.0
2017-11-28 09:30:00,85.73,86.39,85.43,86.23,49540.0,76.283,76.8703,76.016,76.7279,49540.0
2017-11-28 10:00:00,86.18,86.26,85.56,85.63,48872.0,76.6834,76.7546,76.1317,76.194,48872.0
2017-11-28 10:30:00,85.59,86.13,85.59,86.1,28139.0,76.1584,76.6389,76.1584,76.6122,28139.0
2017-11-28 11:00:00,86.03,86.29,86.03,86.17,41382.0,76.5499,76.7813,76.5499,76.6745,41382.0
2017-11-28 11:30:00,86.15,86.63,86.15,86.56,45200.0,76.6567,77.0838,76.6567,77.0215,45200.0
2017-11-28 12:00:00,86.55,86.55,86.18,86.45,17268.0,77.0126,77.0126,76.6834,76.9236,17268.0
2017-11-28 12:30:00,86.41,86.81,86.41,86.74,18334.0,76.888,77.244,76.888,77.1817,18334.0
2017-11-28 13:00:00,86.75,86.99,86.47,86.63,21136.0,77.1906,77.4041,76.9414,77.0838,21136.0
2017-11-28 13:30:00,86.64,86.76,86.4,86.42,18710.0,77.0927,77.1995,76.8791,76.8969,18710.0
2017-11-28 14:00:00,86.4,86.58,86.3,86.58,20500.0,76.8791,77.0393,76.7902,77.0393,20500.0
2017-11-28 14:30:00,86.54,87.0,86.48,86.98,23570.0,77.0037,77.413,76.9503,77.3952,23570.0
2017-11-28 15:00:00,86.99,87.49,86.87,87.34,33610.0,77.4041,77.849,77.2974,77.7156,33610.0
2017-11-28 15:30:00,87.35,87.49,87.18,87.46,76443.0,77.7245,77.849,77.5732,77.8223,76443.0
2017-11-29 09:30:00,87.5,88.16,87.17,88.05,29038.0,77.8579,78.4452,77.5643,78.3473,29038.0
2017-11-29 10:00:00,88.06,88.06,87.32,87.59,21331.0,78.3562,78.3562,77.6978,77.938,21331.0
2017-11-29 10:30:00,87.65,88.53,87.61,87.99,27932.0,77.9914,78.7744,77.9558,78.2939,27932.0
2017-11-29 11:00:00,88.0,88.53,87.95,88.1,21197.0,78.3028,78.7744,78.2583,78.3918,21197.0
2017-11-29 11:30:00,88.13,88.67,87.8,87.88,40518.0,78.4185,78.899,78.1249,78.1961,40518.0
2017-11-29 12:00:00,87.94,88.06,87.86,87.92,58373.0,78.2494,78.3562,78.1783,78.2317,58373.0
2017-11-29 12:30:00,87.92,87.93,87.61,87.78,24914.0,78.2317,78.2406,77.9558,78.1071,24914.0
2017-11-29 13:00:00,87.79,88.04,87.57,87.99,49725.0,78.116,78.3384,77.9202,78.2939,49725.0
2017-11-29 13:30:00,88.02,88.51,87.92,88.46,17459.0,78.3206,78.7566,78.2317,78.7121,17459.0
2017-11-29 14:00:00,88.45,89.1,88.43,88.81,56969.0,78.7032,79.2816,78.6855,79.0236,56969.0
2017-11-29 14:30:00,88.84,88.86,88.63,88.75,41440.0,79.0503,79.0681,78.8634,78.9702,41440.0
2017-11-29 15:00:00,88.76,89.07,88.72,88.95,72111.0,78.9791,79.2549,78.9435,79.1482,72111.0
2017-11-29 15:30:00,88.95,89.11,88.74,88.87,156826.0,79.1482,79.2905,78.9613,79.077,156826.0
2017-11-30 09:30:00,89.02,89.84,88.9,89.84,81945.0,79.2104,79.9401,79.1037,79.9401,81945.0
2017-11-30 10:00:00,89.77,90.37,89.52,90.13,75753.0,79.8778,80.4117,79.6553,80.1981,75753.0
2017-11-30 10:30:00,90.04,90.04,89.39,89.83,26774.0,80.118,80.118,79.5397,79.9312,26774.0
2017-11-30 11:00:00,89.7,90.13,89.7,89.84,36169.0,79.8155,80.1981,79.8155,79.9401,36169.0
2017-11-30 11:30:00,89.81,90.4,89.8,90.21,41734.0,79.9134,80.4384,79.9045,80.2693,41734.0
2017-11-30 12:00:00,90.22,90.98,90.22,90.7,45061.0,80.2782,80.9545,80.2782,80.7053,45061.0
2017-11-30 12:30:00,90.56,91.28,90.55,91.21,34484.0,80.5807,81.2214,80.5718,81.1591,34484.0
2017-11-30 13:00:00,91.3,91.44,90.7,90.93,33567.0,81.2392,81.3638,80.7053,80.91,33567.0
2017-11-30 13:30:00,90.93,90.93,90.36,90.4,55177.0,80.91,80.91,80.4028,80.4384,55177.0
2017-11-30 14:00:00,90.39,90.48,90.28,90.31,53487.0,80.4295,80.5096,80.3316,80.3583,53487.0
2017-11-30 14:30:00,90.31,90.34,89.64,89.68,43924.0,80.3583,80.385,79.7621,79.7977,43924.0
2017-11-30 15:00:00,89.7,90.07,89.55,90.06,107430.0,79.8155,80.1447,79.682,80.1358,107430.0
2017-11-30 15:30:00,90.07,90.37,89.85,90.04,116842.0,80.1447,80.4117,79.949,80.118,116842.0
2017-12-01 09:30:00,90.0,90.26,89.44,89.86,59160.0,80.0824,80.3138,79.5842,79.9579,59160.0
2017-12-01 10:00:00,89.82,89.82,88.81,89.31,37204.0,79.9223,79.9223,79.0236,79.4685,37204.0
2017-12-01 10:30:00,89.34,89.53,89.18,89.48,26650.0,79.4952,79.6642,79.3528,79.6197,26650.0
2017-12-01 11:00:00,89.41,89.46,86.85,86.85,46429.0,79.5575,79.602,77.2796,77.2796,46429.0
2017-12-01 11:30:00,86.93,87.9,86.45,87.79,39670.0,77.3507,78.2139,76.9236,78.116,39670.0
2017-12-01 12:00:00,87.91,88.41,87.56,87.59,68311.0,78.2228,78.6677,77.9113,77.938,68311.0
2017-12-01 12:30:00,87.64,88.47,87.62,88.26,18843.0,77.9825,78.721,77.9647,78.5342,18843.0
2017-12-01 13:00:00,88.31,88.38,88.04,88.29,21794.0,78.5787,78.641,78.3384,78.5609,21794.0
2017-12-01 13:30:00,88.33,88.79,88.33,88.51,26934.0,78.5965,79.0058,78.5965,78.7566,26934.0
2017-12-01 14:00:00,88.54,88.75,88.42,88.52,31507.0,78.7833,78.9702,78.6766,78.7655,31507.0
2017-12-01 14:30:00,88.54,88.71,88.48,88.59,26469.0,78.7833,78.9346,78.7299,78.8278,26469.0
2017-12-01 15:00:00,88.63,88.73,88.5,88.59,20081.0,78.8634,78.9524,78.7477,78.8278,20081.0
2017-12-01 15:30:00,88.61,89.05,88.6,88.89,88264.0,78.8456,79.2371,78.8367,79.0948,88264.0
2017-12-04 09:30:00,90.6,92.55,90.49,91.78,113536.0,80.6163,82.3515,80.5185,81.6663,113536.0
2017-12-04 10:00:00,91.77,93.1,91.77,92.12,83748.0,81.6574,82.8408,81.6574,81.9688,83748.0
2017-12-04 10:30:00,92.04,92.76,92.04,92.61,63138.0,81.8976,82.5383,81.8976,82.4048,63138.0
2017-12-04 11:00:00,92.58,92.65,91.89,92.04,53567.0,82.3781,82.4404,81.7642,81.8976,53567.0
2017-12-04 11:30:00,92.0,92.49,91.9,92.24,33698.0,81.8621,82.2981,81.7731,82.0756,33698.0
2017-12-04 12:00:00,92.26,92.46,92.11,92.15,22826.0,82.0934,82.2714,81.9599,81.9955,22826.0
2017-12-04 12:30:00,92.13,92.5,91.97,92.5,39540.0,81.9777,82.307,81.8354,82.307,39540.0
2017-12-04 13:00:00,92.5,92.64,92.22,92.29,32822.0,82.307,82.4315,82.0578,82.1201,32822.0
2017-12-04 13:30:00,92.25,92.74,92.25,92.64,47994.0,82.0845,82.5205,82.0845,82.4315,47994.0
2017-12-04 14:00:00,92.67,92.78,92.45,92.51,43054.0,82.4582,82.5561,82.2625,82.3159,43054.0
2017-12-04 14:30:00,92.5,92.7,92.46,92.53,54447.0,82.307,82.4849,82.2714,82.3337,54447.0
2017-12-04 15:00:00,92.53,92.67,92.41,92.64,92942.0,82.3337,82.4582,82.2269,82.4315,92942.0
2017-12-04 15:30:00,92.62,92.66,92.03,92.09,198099.0,82.4137,82.4493,81.8888,81.9421,198099.0
2017-12-05 09:30:00,91.91,91.91,90.86,91.53,45349.0,81.782,81.782,80.8477,81.4438,45349.0
2017-12-05 10:00:00,91.63,91.67,91.25,91.42,25657.0,81.5328,81.5684,81.1947,81.346,25657.0
2017-12-05 10:30:00,91.39,91.72,91.14,91.72,28636.0,81.3193,81.6129,81.0968,81.6129,28636.0
2017-12-05 11:00:00,91.76,91.86,90.77,90.88,119521.0,81.6485,81.7375,80.7676,80.8655,119521.0
2017-12-05 11:30:00,90.83,91.56,90.61,91.24,39394.0,80.821,81.4705,80.6252,81.1858,39394.0
2017-12-05 12:00:00,91.2,91.24,90.8,90.97,21231.0,81.1502,81.1858,80.7943,80.9456,21231.0
2017-12-05 12:30:00,90.95,91.39,90.84,90.9,25631.0,80.9278,81.3193,80.8299,80.8833,25631.0
2017-12-05 13:00:00,90.91,91.06,90.61,90.71,20480.0,80.8922,81.0256,80.6252,80.7142,20480.0
2017-12-05 13:30:00,90.62,90.71,90.16,90.18,19157.0,80.6341,80.7142,80.2248,80.2426,19157.0
2017-12-05 14:00:00,90.24,90.27,89.81,89.83,22307.0,80.296,80.3227,79.9134,79.9312,22307.0
2017-12-05 14:30:00,89.82,89.94,89.59,89.92,27768.0,79.9223,80.0291,79.7176,80.0113,27768.0
2017-12-05 15:00:00,89.93,90.03,89.64,89.93,38668.0,80.0202,80.1091,79.7621,80.0202,38668.0
2017-12-05 15:30:00,89.93,90.01,89.55,89.58,102857.0,80.0202,80.0913,79.682,79.7087,102857.0
2017-12-06 09:30:00,89.14,89.2,88.65,88.82,56968.0,79.3172,79.3706,78.8812,79.0325,56968.0
2017-12-06 10:00:00,88.79,88.8,88.22,88.52,30852.0,79.0058,79.0147,78.4986,78.7655,30852.0
2017-12-06 10:30:00,88.49,88.86,88.41,88.8,25870.0,78.7388,79.0681,78.6677,79.0147,25870.0
2017-12-06 11:00:00,88.76,88.81,88.41,88.56,15666.0,78.9791,79.0236,78.6677,78.8011,15666.0
2017-12-06 11:30:00,88.56,88.6,88.35,88.46,26978.0,78.8011,78.8367,78.6143,78.7121,26978.0
2017-12-06 12:00:00,88.48,88.55,87.91,88.01,23807.0,78.7299,78.7922,78.2228,78.3117,23807.0
2017-12-06 12:30:00,87.95,88.37,87.95,88.13,30563.0,78.2583,78.6321,78.2583,78.4185,30563.0
2017-12-06 13:00:00,88.08,88.14,87.9,88.09,19019.0,78.374,78.4274,78.2139,78.3829,19019.0
2017-12-06 13:30:00,88.1,88.44,87.96,88.04,60647.0,78.3918,78.6944,78.2672,78.3384,60647.0
2017-12-06 14:00:00,88.04,88.24,87.98,88.17,25564.0,78.3384,78.5164,78.285,78.4541,25564.0
2017-12-06 14:30:00,88.13,88.31,87.97,88.04,63131.0,78.4185,78.5787,78.2761,78.3384,63131.0
2017-12-06 15:00:00,88.02,88.1,87.67,87.86,39531.0,78.3206,78.3918,78.0092,78.1783,39531.0
2017-12-06 15:30:00,87.86,88.25,87.79,87.91,80376.0,78.1783,78.5253,78.116,78.2228,80376.0
2017-12-07 09:30:00,87.72,88.59,87.17,88.38,99680.0,78.0537,78.8278,77.5643,78.641,99680.0
2017-12-07 10:00:00,88.47,88.55,87.96,87.98,43704.0,78.721,78.7922,78.2672,78.285,43704.0
2017-12-07 10:30:00,87.94,88.23,87.9,87.99,36760.0,78.2494,78.5075,78.2139,78.2939,36760.0
2017-12-07 11:00:00,87.98,88.1,87.78,88.0,38478.0,78.285,78.3918,78.1071,78.3028,38478.0
2017-12-07 11:30:00,88.0,88.25,87.84,88.07,63960.0,78.3028,78.5253,78.1605,78.3651,63960.0
2017-12-07 12:00:00,88.09,88.09,87.85,88.0,19556.0,78.3829,78.3829,78.1694,78.3028,19556.0
2017-12-07 12:30:00,87.98,88.09,87.92,88.08,31608.0,78.285,78.3829,78.2317,78.374,31608.0
2017-12-07 13:00:00,88.07,88.09,87.86,88.06,23026.0,78.3651,78.3829,78.1783,78.3562,23026.0
2017-12-07 13:30:00,88.05,88.13,87.88,88.05,29465.0,78.3473,78.4185,78.1961,78.3473,29465.0
2017-12-07 14:00:00,88.03,88.43,87.97,88.24,112749.0,78.3295,78.6855,78.2761,78.5164,112749.0
2017-12-07 14:30:00,88.22,88.33,88.14,88.29,54570.0,78.4986,78.5965,78.4274,78.5609,54570.0
2017-12-07 15:00:00,88.32,88.32,88.06,88.07,73676.0,78.5876,78.5876,78.3562,78.3651,73676.0
2017-12-07 15:30:00,88.09,88.24,87.82,88.01,174618.0,78.3829,78.5164,78.1427,78.3117,174618.0
2017-12-08 09:30:00,88.64,88.69,86.96,87.86,93659.0,78.8723,78.9168,77.3774,78.1783,93659.0
2017-12-08 10:00:00,87.87,88.04,87.78,87.88,56145.0,78.1872,78.3384,78.1071,78.1961,56145.0
2017-12-08 10:30:00,87.93,88.93,87.92,88.89,40463.0,78.2406,79.1304,78.2317,79.0948,40463.0
2017-12-08 11:00:00,88.92,89.02,88.79,88.87,18264.0,79.1215,79.2104,79.0058,79.077,18264.0
2017-12-08 11:30:00,88.8,89.16,88.63,88.69,47343.0,79.0147,79.335,78.8634,78.9168,47343.0
2017-12-08 12:00:00,88.68,88.88,88.61,88.88,33748.0,78.9079,79.0859,78.8456,79.0859,33748.0
2017-12-08 12:30:00,88.84,89.01,88.73,88.87,32596.0,79.0503,79.2015,78.9524,79.077,32596.0
2017-12-08 13:00:00,88.87,88.94,88.6,88.81,12474.0,79.077,79.1393,78.8367,79.0236,12474.0
2017-12-08 13:30:00,88.86,88.92,88.78,88.9,15148.0,79.0681,79.1215,78.9969,79.1037,15148.0
2017-12-08 14:00:00,88.87,88.98,88.59,88.76,22379.0,79.077,79.1748,78.8278,78.9791,22379.0
2017-12-08 14:30:00,88.78,89.0,88.7,88.87,39269.0,78.9969,79.1926,78.9257,79.077,39269.0
2017-12-08 15:00:00,88.88,89.0,88.68,88.84,20842.0,79.0859,79.1926,78.9079,79.0503,20842.0
2017-12-08 15:30:00,88.86,89.03,88.75,88.78,110520.0,79.0681,79.2193,78.9702,78.9969,110520.0
2017-12-11 09:30:00,88.99,89.18,88.53,88.96,24613.0,79.1837,79.3528,78.7744,79.1571,24613.0
2017-12-11 10:00:00,89.01,89.14,88.66,88.97,48085.0,79.2015,79.3172,78.8901,79.1659,48085.0
2017-12-11 10:30:00,88.95,89.0,88.74,88.77,12916.0,79.1482,79.1926,78.9613,78.988,12916.0
2017-12-11 11:00:00,88.66,88.89,88.58,88.83,16860.0,78.8901,79.0948,78.8189,79.0414,16860.0
2017-12-11 11:30:00,88.9,88.91,88.65,88.81,10173.0,79.1037,79.1126,78.8812,79.0236,10173.0
2017-12-11 12:00:00,88.83,88.96,88.78,88.86,71334.0,79.0414,79.1571,78.9969,79.0681,71334.0
2017-12-11 12:30:00,88.83,88.93,88.71,88.71,19596.0,79.0414,79.1304,78.9346,78.9346,19596.0
2017-12-11 13:00:00,88.68,88.7,88.46,88.49,15999.0,78.9079,78.9257,78.7121,78.7388,15999.0
2017-12-11 13:30:00,88.55,88.67,88.46,88.61,7748.0,78.7922,78.899,78.7121,78.8456,7748.0
2017-12-11 14:00:00,88.6,88.69,88.5,88.61,30721.0,78.8367,78.9168,78.7477,78.8456,30721.0
2017-12-11 14:30:00,88.61,88.74,88.6,88.72,22750.0,78.8456,78.9613,78.8367,78.9435,22750.0
2017-12-11 15:00:00,88.72,88.75,88.4,88.41,23117.0,78.9435,78.9702,78.6588,78.6677,23117.0
2017-12-11 15:30:00,88.41,88.64,88.4,88.46,69518.0,78.6677,78.8723,78.6588,78.7121,69518.0
2017-12-12 09:30:00,88.93,89.11,88.45,88.53,74285.0,79.1304,79.2905,78.7032,78.7744,74285.0
2017-12-12 10:00:00,88.53,89.0,88.37,88.71,48019.0,78.7744,79.1926,78.6321,78.9346,48019.0
2017-12-12 10:30:00,88.77,88.85,88.45,88.66,23804.0,78.988,79.0592,78.7032,78.8901,23804.0
2017-12-12 11:00:00,88.6,88.67,88.42,88.55,25642.0,78.8367,78.899,78.6766,78.7922,25642.0
2017-12-12 11:30:00,88.52,88.61,88.29,88.41,17614.0,78.7655,78.8456,78.5609,78.6677,17614.0
2017-12-12 12:00:00,88.45,88.76,88.4,88.62,21280.0,78.7032,78.9791,78.6588,78.8545,21280.0
2017-12-12 12:30:00,88.59,88.84,88.59,88.81,35868.0,78.8278,79.0503,78.8278,79.0236,35868.0
2017-12-12 13:00:00,88.78,88.87,88.65,88.82,20531.0,78.9969,79.077,78.8812,79.0325,20531.0
2017-12-12 13:30:00,88.82,88.92,88.23,88.32,51979.0,79.0325,79.1215,78.5075,78.5876,51979.0
2017-12-12 14:00:00,88.28,88.55,88.24,88.34,24610.0,78.552,78.7922,78.5164,78.6054,24610.0
2017-12-12 14:30:00,88.37,88.41,88.24,88.3,16720.0,78.6321,78.6677,78.5164,78.5698,16720.0
2017-12-12 15:00:00,88.3,88.38,88.19,88.27,36403.0,78.5698,78.641,78.4719,78.5431,36403.0
2017-12-12 15:30:00,88.28,88.51,88.27,88.41,119526.0,78.552,78.7566,78.5431,78.6677,119526.0
2017-12-13 09:30:00,88.18,89.02,88.14,88.8,83275.0,78.463,79.2104,78.4274,79.0147,83275.0
2017-12-13 10:00:00,88.87,88.93,88.59,88.88,49355.0,79.077,79.1304,78.8278,79.0859,49355.0
2017-12-13 10:30:00,88.88,88.93,88.58,88.59,68703.0,79.0859,79.1304,78.8189,78.8278,68703.0
2017-12-13 11:00:00,88.61,88.99,88.61,88.99,95206.0,78.8456,79.1837,78.8456,79.1837,95206.0
2017-12-13 11:30:00,89.0,90.32,89.0,90.29,89643.0,79.1926,80.3672,79.1926,80.3405,89643.0
2017-12-13 12:00:00,90.3,90.3,89.59,89.81,59699.0,80.3494,80.3494,79.7176,79.9134,59699.0
2017-12-13 12:30:00,89.82,89.86,89.4,89.4,34669.0,79.9223,79.9579,79.5486,79.5486,34669.0
2017-12-13 13:00:00,89.43,89.45,89.09,89.3,36931.0,79.5753,79.5931,79.2727,79.4596,36931.0
2017-12-13 13:30:00,89.33,89.37,88.91,89.25,51518.0,79.4863,79.5219,79.1126,79.4151,51518.0
2017-12-13 14:00:00,89.4,89.57,88.87,89.1,65734.0,79.5486,79.6998,79.077,79.2816,65734.0
2017-12-13 14:30:00,89.09,89.28,89.05,89.14,32267.0,79.2727,79.4418,79.2371,79.3172,32267.0
2017-12-13 15:00:00,89.14,89.26,89.0,89.24,37468.0,79.3172,79.424,79.1926,79.4062,37468.0
2017-12-13 15:30:00,89.27,89.28,89.06,89.08,138914.0,79.4329,79.4418,79.246,79.2638,138914.0
2017-12-14 09:30:00,89.5,90.11,88.78,88.92,20177.0,79.6375,80.1803,78.9969,79.1215,20177.0
2017-12-14 10:00:00,88.9,89.09,88.54,88.82,27328.0,79.1037,79.2727,78.7833,79.0325,27328.0
2017-12-14 10:30:00,88.84,88.9,88.25,88.29,15697.0,79.0503,79.1037,78.5253,78.5609,15697.0
2017-12-14 11:00:00,88.3,88.58,88.24,88.58,20922.0,78.5698,78.8189,78.5164,78.8189,20922.0
2017-12-14 11:30:00,88.56,89.03,88.55,88.78,30532.0,78.8011,79.2193,78.7922,78.9969,30532.0
2017-12-14 12:00:00,88.79,88.83,88.6,88.81,34775.0,79.0058,79.0414,78.8367,79.0236,34775.0
2017-12-14 12:30:00,88.81,88.81,88.5,88.62,33818.0,79.0236,79.0236,78.7477,78.8545,33818.0
2017-12-14 13:00:00,88.61,88.65,88.43,88.45,23540.0,78.8456,78.8812,78.6855,78.7032,23540.0
2017-12-14 13:30:00,88.47,88.61,87.99,88.0,35646.0,78.721,78.8456,78.2939,78.3028,35646.0
2017-12-14 14:00:00,87.95,88.35,87.84,88.25,58321.0,78.2583,78.6143,78.1605,78.5253,58321.0
2017-12-14 14:30:00,88.19,88.3,88.07,88.17,46667.0,78.4719,78.5698,78.3651,78.4541,46667.0
2017-12-14 15:00:00,88.13,88.16,87.76,87.87,27928.0,78.4185,78.4452,78.0893,78.1872,27928.0
2017-12-14 15:30:00,87.86,88.16,87.66,87.75,81502.0,78.1783,78.4452,78.0003,78.0804,81502.0
2017-12-15 09:30:00,88.08,88.86,88.05,88.25,141275.0,78.374,79.0681,78.3473,78.5253,141275.0
2017-12-15 10:00:00,88.22,88.86,88.18,88.69,35356.0,78.4986,79.0681,78.463,78.9168,35356.0
2017-12-15 10:30:00,88.7,88.73,87.93,88.35,32489.0,78.9257,78.9524,78.2406,78.6143,32489.0
2017-12-15 11:00:00,88.4,89.1,88.4,89.09,29503.0,78.6588,79.2816,78.6588,79.2727,29503.0
2017-12-15 11:30:00,89.13,89.23,88.72,88.96,32234.0,79.3083,79.3973,78.9435,79.1571,32234.0
2017-12-15 12:00:00,88.97,88.97,88.72,88.88,14000.0,79.1659,79.1659,78.9435,79.0859,14000.0
2017-12-15 12:30:00,88.9,89.13,88.89,89.09,14277.0,79.1037,79.3083,79.0948,79.2727,14277.0
2017-12-15 13:00:00,89.11,89.11,88.64,88.7,11551.0,79.2905,79.2905,78.8723,78.9257,11551.0
2017-12-15 13:30:00,88.65,89.15,88.65,89.12,12293.0,78.8812,79.3261,78.8812,79.2994,12293.0
2017-12-15 14:00:00,89.15,89.19,89.03,89.15,16413.0,79.3261,79.3617,79.2193,79.3261,16413.0
2017-12-15 14:30:00,89.15,89.41,89.08,89.08,58399.0,79.3261,79.5575,79.2638,79.2638,58399.0
2017-12-15 15:00:00,89.07,89.18,88.67,89.08,65471.0,79.2549,79.3528,78.899,79.2638,65471.0
2017-12-15 15:30:00,89.06,89.1,88.42,88.56,104345.0,79.246,79.2816,78.6766,78.8011,104345.0
2017-12-18 09:30:00,89.34,89.69,88.61,89.24,31684.0,79.4952,79.8066,78.8456,79.4062,31684.0
2017-12-18 10:00:00,89.55,89.77,89.09,89.64,20369.0,79.682,79.8778,79.2727,79.7621,20369.0
2017-12-18 10:30:00,89.56,90.09,89.41,90.0,28752.0,79.6909,80.1625,79.5575,80.0824,28752.0
2017-12-18 11:00:00,90.07,90.17,89.85,89.88,15808.0,80.1447,80.2337,79.949,79.9757,15808.0
2017-12-18 11:30:00,89.84,90.04,89.8,89.95,8948.0,79.9401,80.118,79.9045,80.038,8948.0
2017-12-18 12:00:00,89.99,90.09,89.74,89.99,13020.0,80.0735,80.1625,79.8511,80.0735,13020.0
2017-12-18 12:30:00,90.06,90.19,90.03,90.14,23144.0,80.1358,80.2515,80.1091,80.207,23144.0
2017-12-18 13:00:00,90.18,90.35,90.13,90.22,20642.0,80.2426,80.3939,80.1981,80.2782,20642.0
2017-12-18 13:30:00,90.22,90.45,90.22,90.37,20405.0,80.2782,80.4829,80.2782,80.4117,20405.0
2017-12-18 14:00:00,90.39,90.47,90.2,90.4,17491.0,80.4295,80.5007,80.2604,80.4384,17491.0
2017-12-18 14:30:00,90.4,90.83,90.4,90.75,24880.0,80.4384,80.821,80.4384,80.7498,24880.0
2017-12-18 15:00:00,90.71,90.93,90.25,90.25,29578.0,80.7142,80.91,80.3049,80.3049,29578.0
2017-12-18 15:30:00,90.26,90.44,90.2,90.32,65908.0,80.3138,80.474,80.2604,80.3672,65908.0
2017-12-19 09:30:00,90.65,90.65,89.49,89.52,40377.0,80.6608,80.6608,79.6286,79.6553,40377.0
2017-12-19 10:00:00,89.55,89.69,88.98,89.28,19957.0,79.682,79.8066,79.1748,79.4418,19957.0
2017-12-19 10:30:00,89.2,89.44,89.08,89.44,16230.0,79.3706,79.5842,79.2638,79.5842,16230.0
2017-12-19 11:00:00,89.37,89.83,89.36,89.54,31523.0,79.5219,79.9312,79.513,79.6731,31523.0
2017-12-19 11:30:00,89.51,89.68,89.26,89.28,24786.0,79.6464,79.7977,79.424,79.4418,24786.0
2017-12-19 12:00:00,89.26,89.58,89.22,89.53,13894.0,79.424,79.7087,79.3884,79.6642,13894.0
2017-12-19 12:30:00,89.59,89.91,89.51,89.82,14718.0,79.7176,80.0024,79.6464,79.9223,14718.0
2017-12-19 13:00:00,89.82,90.02,89.81,89.83,17640.0,79.9223,80.1002,79.9134,79.9312,17640.0
2017-12-19 13:30:00,89.81,89.97,89.81,89.88,12602.0,79.9134,80.0558,79.9134,79.9757,12602.0
2017-12-19 14:00:00,89.88,90.19,89.83,90.05,17759.0,79.9757,80.2515,79.9312,80.1269,17759.0
2017-12-19 14:30:00,90.1,90.11,89.9,89.98,16496.0,80.1714,80.1803,79.9935,80.0647,16496.0
2017-12-19 15:00:00,89.96,89.99,89.66,89.94,23599.0,80.0469,80.0735,79.7799,80.0291,23599.0
2017-12-19 15:30:00,89.96,89.99,89.67,89.7,82533.0,80.0469,80.0735,79.7888,79.8155,82533.0
2017-12-20 09:30:00,90.73,90.88,89.15,90.64,21744.0,80.732,80.8655,79.3261,80.6519,21744.0
2017-12-20 10:00:00,90.5,90.5,89.94,90.22,48552.0,80.5273,80.5273,80.0291,80.2782,48552.0
2017-12-20 10:30:00,90.22,90.49,90.07,90.49,28655.0,80.2782,80.5185,80.1447,80.5185,28655.0
2017-12-20 11:00:00,90.43,91.11,90.29,91.08,26292.0,80.4651,81.0701,80.3405,81.0434,26292.0
2017-12-20 11:30:00,91.03,91.06,90.78,90.88,20344.0,80.9989,81.0256,80.7765,80.8655,20344.0
2017-12-20 12:00:00,90.88,90.94,90.78,90.88,21163.0,80.8655,80.9189,80.7765,80.8655,21163.0
2017-12-20 12:30:00,90.86,90.94,90.67,90.74,27822.0,80.8477,80.9189,80.6786,80.7409,27822.0
2017-12-20 13:00:00,90.71,90.71,90.55,90.61,15826.0,80.7142,80.7142,80.5718,80.6252,15826.0
2017-12-20 13:30:00,90.6,90.84,90.57,90.81,12424.0,80.6163,80.8299,80.5896,80.8032,12424.0
2017-12-20 14:00:00,90.83,90.89,90.7,90.7,12045.0,80.821,80.8744,80.7053,80.7053,12045.0
2017-12-20 14:30:00,90.7,90.73,90.4,90.55,29650.0,80.7053,80.732,80.4384,80.5718,29650.0
2017-12-20 15:00:00,90.64,90.64,90.38,90.39,22953.0,80.6519,80.6519,80.4206,80.4295,22953.0
2017-12-20 15:30:00,90.39,90.52,90.14,90.19,94566.0,80.4295,80.5451,80.207,80.2515,94566.0
2017-12-21 09:30:00,90.66,90.83,90.22,90.47,16279.0,80.6697,80.821,80.2782,80.5007,16279.0
2017-12-21 10:00:00,90.36,90.63,90.26,90.58,26960.0,80.4028,80.643,80.3138,80.5985,26960.0
2017-12-21 10:30:00,90.6,90.83,90.37,90.56,7019.0,80.6163,80.821,80.4117,80.5807,7019.0
2017-12-21 11:00:00,90.57,91.0,90.55,91.0,10431.0,80.5896,80.9723,80.5718,80.9723,10431.0
2017-12-21 11:30:00,90.97,91.2,90.97,91.12,10684.0,80.9456,81.1502,80.9456,81.079,10684.0
2017-12-21 12:00:00,91.12,91.13,90.71,90.82,19040.0,81.079,81.0879,80.7142,80.8121,19040.0
2017-12-21 12:30:00,90.81,90.89,90.64,90.88,13800.0,80.8032,80.8744,80.6519,80.8655,13800.0
2017-12-21 13:00:00,90.88,91.07,90.79,91.03,24924.0,80.8655,81.0345,80.7854,80.9989,24924.0
2017-12-21 13:30:00,91.03,91.25,90.97,91.21,18385.0,80.9989,81.1947,80.9456,81.1591,18385.0
2017-12-21 14:00:00,91.23,91.24,91.12,91.18,11299.0,81.1769,81.1858,81.079,81.1324,11299.0
2017-12-21 14:30:00,91.15,91.25,91.12,91.23,15682.0,81.1057,81.1947,81.079,81.1769,15682.0
2017-12-21 15:00:00,91.23,91.29,91.02,91.25,15779.0,81.1769,81.2303,80.99,81.1947,15779.0
2017-12-21 15:30:00,91.25,91.29,90.9,91.12,66640.0,81.1947,81.2303,80.8833,81.079,66640.0
2017-12-22 09:30:00,91.21,91.3,89.71,89.83,31764.0,81.1591,81.2392,79.8244,79.9312,31764.0
2017-12-22 10:00:00,89.82,90.8,89.81,90.62,5531.0,79.9223,80.7943,79.9134,80.6341,5531.0
2017-12-22 10:30:00,90.64,90.64,90.31,90.54,13576.0,80.6519,80.6519,80.3583,80.5629,13576.0
2017-12-22 11:00:00,90.54,90.83,90.48,90.76,10586.0,80.5629,80.821,80.5096,80.7587,10586.0
2017-12-22 11:30:00,90.81,91.11,90.66,91.07,34009.0,80.8032,81.0701,80.6697,81.0345,34009.0
2017-12-22 12:00:00,91.06,91.43,91.03,91.36,13023.0,81.0256,81.3549,80.9989,81.2926,13023.0
2017-12-22 12:30:00,91.33,91.47,91.02,91.02,62102.0,81.2659,81.3905,80.99,80.99,62102.0
2017-12-22 13:00:00,91.06,91.22,90.97,91.18,8300.0,81.0256,81.168,80.9456,81.1324,8300.0
2017-12-22 13:30:00,91.18,91.61,91.17,91.54,12094.0,81.1324,81.515,81.1235,81.4527,12094.0
2017-12-22 14:00:00,91.48,91.66,91.44,91.56,10793.0,81.3994,81.5595,81.3638,81.4705,10793.0
2017-12-22 14:30:00,91.56,91.59,91.26,91.32,16282.0,81.4705,81.4972,81.2036,81.257,16282.0
2017-12-22 15:00:00,91.34,91.4,91.22,91.24,17114.0,81.2748,81.3282,81.168,81.1858,17114.0
2017-12-22 15:30:00,91.23,91.44,91.22,91.36,75097.0,81.1769,81.3638,81.168,81.2926,75097.0
2017-12-26 09:30:00,91.47,91.76,90.87,91.21,13737.0,81.3905,81.6485,80.8566,81.1591,13737.0
2017-12-26 10:00:00,91.24,91.63,91.02,91.63,12036.0,81.1858,81.5328,80.99,81.5328,12036.0
2017-12-26 10:30:00,91.54,91.59,91.42,91.5,10470.0,81.4527,81.4972,81.346,81.4172,10470.0
2017-12-26 11:00:00,91.48,91.93,91.45,91.93,14671.0,81.3994,81.7998,81.3727,81.7998,14671.0
2017-12-26 11:30:00,91.87,91.92,91.27,91.38,92199.0,81.7464,81.7909,81.2125,81.3104,92199.0
2017-12-26 12:00:00,91.41,91.41,91.18,91.28,10759.0,81.3371,81.3371,81.1324,81.2214,10759.0
2017-12-26 12:30:00,91.31,91.37,91.18,91.26,10781.0,81.2481,81.3015,81.1324,81.2036,10781.0
2017-12-26 13:00:00,91.26,91.32,91.16,91.16,9721.0,81.2036,81.257,81.1146,81.1146,9721.0
2017-12-26 13:30:00,91.19,91.23,91.06,91.08,10494.0,81.1413,81.1769,81.0256,81.0434,10494.0
2017-12-26 14:00:00,91.06,91.14,90.92,91.05,11342.0,81.0256,81.0968,80.9011,81.0167,11342.0
2017-12-26 14:30:00,91.01,91.31,90.97,91.25,10272.0,80.9812,81.2481,80.9456,81.1947,10272.0
2017-12-26 15:00:00,91.28,91.3,91.17,91.24,15621.0,81.2214,81.2392,81.1235,81.1858,15621.0
2017-12-26 15:30:00,91.18,91.41,91.17,91.36,53872.0,81.1324,81.3371,81.1235,81.2926,53872.0
2017-12-27 09:30:00,91.52,91.67,90.85,91.23,122981.0,81.435,81.5684,80.8388,81.1769,122981.0
2017-12-27 10:00:00,91.12,91.34,90.91,91.26,10886.0,81.079,81.2748,80.8922,81.2036,10886.0
2017-12-27 10:30:00,91.29,91.72,91.19,91.72,9259.0,81.2303,81.6129,81.1413,81.6129,9259.0
2017-12-27 11:00:00,91.7,92.06,91.7,91.86,28814.0,81.5951,81.9154,81.5951,81.7375,28814.0
2017-12-27 11:30:00,91.84,91.95,91.61,91.83,14678.0,81.7197,81.8176,81.515,81.7108,14678.0
2017-12-27 12:00:00,91.84,92.04,91.49,91.5,13537.0,81.7197,81.8976,81.4083,81.4172,13537.0
2017-12-27 12:30:00,91.48,91.73,91.47,91.61,10443.0,81.3994,81.6218,81.3905,81.515,10443.0
2017-12-27 13:00:00,91.63,91.7,91.28,91.5,12572.0,81.5328,81.5951,81.2214,81.4172,12572.0
2017-12-27 13:30:00,91.45,91.6,91.33,91.54,29320.0,81.3727,81.5061,81.2659,81.4527,29320.0
2017-12-27 14:00:00,91.56,91.73,91.55,91.64,21798.0,81.4705,81.6218,81.4616,81.5417,21798.0
2017-12-27 14:30:00,91.64,91.7,91.48,91.48,18074.0,81.5417,81.5951,81.3994,81.3994,18074.0
2017-12-27 15:00:00,91.49,91.64,91.19,91.19,23709.0,81.4083,81.5417,81.1413,81.1413,23709.0
2017-12-27 15:30:00,91.23,91.35,91.15,91.15,70897.0,81.1769,81.2837,81.1057,81.1057,70897.0
2017-12-28 09:30:00,91.26,91.54,90.65,90.7,29389.0,81.2036,81.4527,80.6608,80.7053,29389.0
2017-12-28 10:00:00,90.73,90.98,90.64,90.69,16930.0,80.732,80.9545,80.6519,80.6964,16930.0
2017-12-28 10:30:00,90.71,91.12,90.7,91.04,19838.0,80.7142,81.079,80.7053,81.0078,19838.0
2017-12-28 11:00:00,91.1,91.2,90.9,91.03,12827.0,81.0612,81.1502,80.8833,80.9989,12827.0
2017-12-28 11:30:00,91.0,91.0,90.74,90.9,15584.0,80.9723,80.9723,80.7409,80.8833,15584.0
2017-12-28 12:00:00,90.85,90.89,90.71,90.75,11976.0,80.8388,80.8744,80.7142,80.7498,11976.0
2017-12-28 12:30:00,90.75,90.87,90.75,90.78,14598.0,80.7498,80.8566,80.7498,80.7765,14598.0
2017-12-28 13:00:00,90.78,90.81,90.61,90.63,11632.0,80.7765,80.8032,80.6252,80.643,11632.0
2017-12-28 13:30:00,90.63,90.8,90.63,90.8,17224.0,80.643,80.7943,80.643,80.7943,17224.0
2017-12-28 14:00:00,90.76,90.83,90.67,90.71,19710.0,80.7587,80.821,80.6786,80.7142,19710.0
2017-12-28 14:30:00,90.74,90.9,90.66,90.85,22199.0,80.7409,80.8833,80.6697,80.8388,22199.0
2017-12-28 15:00:00,90.87,90.91,90.78,90.81,19919.0,80.8566,80.8922,80.7765,80.8032,19919.0
2017-12-28 15:30:00,90.85,91.02,90.8,90.96,79070.0,80.8388,80.99,80.7943,80.9367,79070.0
2017-12-29 09:30:00,91.39,92.0,90.53,90.64,23459.0,81.3193,81.8621,80.554,80.6519,23459.0
2017-12-29 10:00:00,90.6,90.87,90.54,90.7,10219.0,80.6163,80.8566,80.5629,80.7053,10219.0
2017-12-29 10:30:00,90.77,90.95,90.56,90.95,11463.0,80.7676,80.9278,80.5807,80.9278,11463.0
2017-12-29 11:00:00,91.02,91.03,90.87,91.03,9771.0,80.99,80.9989,80.8566,80.9989,9771.0
2017-12-29 11:30:00,91.01,91.49,90.99,91.44,16517.0,80.9812,81.4083,80.9634,81.3638,16517.0
2017-12-29 12:00:00,91.43,91.56,91.11,91.2,10174.0,81.3549,81.4705,81.0701,81.1502,10174.0
2017-12-29 12:30:00,91.11,91.31,91.11,91.25,9088.0,81.0701,81.2481,81.0701,81.1947,9088.0
2017-12-29 13:00:00,91.25,91.37,91.16,91.37,6743.0,81.1947,81.3015,81.1146,81.3015,6743.0
2017-12-29 13:30:00,91.31,91.33,90.97,91.1,8552.0,81.2481,81.2659,80.9456,81.0612,8552.0
2017-12-29 14:00:00,91.11,91.35,91.09,91.32,13307.0,81.0701,81.2837,81.0523,81.257,13307.0
2017-12-29 14:30:00,91.36,91.37,91.09,91.11,15413.0,81.2926,81.3015,81.0523,81.0701,15413.0
2017-12-29 15:00:00,91.11,91.41,91.06,91.38,21873.0,81.0701,81.3371,81.0256,81.3104,21873.0
2017-12-29 15:30:00,91.42,91.43,90.83,90.89,94436.0,81.346,81.3549,80.821,80.8744,94436.0
2018-01-02 09:30:00,91.25,91.97,91.25,91.71,29560.0,81.1947,81.8354,81.1947,81.604,29560.0
2018-01-02 10:00:00,91.7,92.48,91.7,92.28,63625.0,81.5951,82.2892,81.5951,82.1112,63625.0
2018-01-02 10:30:00,92.29,92.39,91.62,91.76,35692.0,82.1201,82.2091,81.5239,81.6485,35692.0
2018-01-02 11:00:00,91.82,91.92,91.34,91.5,14139.0,81.7019,81.7909,81.2748,81.4172,14139.0
2018-01-02 11:30:00,91.52,92.07,91.45,91.98,26135.0,81.435,81.9243,81.3727,81.8443,26135.0
2018-01-02 12:00:00,91.95,92.3,91.91,92.25,18417.0,81.8176,82.129,81.782,82.0845,18417.0
2018-01-02 12:30:00,92.19,92.25,91.82,91.91,18550.0,82.0311,82.0845,81.7019,81.782,18550.0
2018-01-02 13:00:00,91.91,91.92,91.71,91.73,7940.0,81.782,81.7909,81.604,81.6218,7940.0
2018-01-02 13:30:00,91.73,91.76,91.52,91.52,13159.0,81.6218,81.6485,81.435,81.435,13159.0
2018-01-02 14:00:00,91.51,91.66,91.23,91.51,27501.0,81.4261,81.5595,81.1769,81.4261,27501.0
2018-01-02 14:30:00,91.47,91.76,91.42,91.72,21473.0,81.3905,81.6485,81.346,81.6129,21473.0
2018-01-02 15:00:00,91.68,91.86,91.48,91.86,39357.0,81.5773,81.7375,81.3994,81.7375,39357.0
2018-01-02 15:30:00,91.86,92.29,91.7,92.2,119993.0,81.7375,82.1201,81.5951,82.04,119993.0
2018-01-03 09:30:00,92.29,92.82,91.84,91.85,57482.0,82.1201,82.5917,81.7197,81.7286,57482.0
2018-01-03 10:00:00,91.73,92.04,91.1,91.38,26510.0,81.6218,81.8976,81.0612,81.3104,26510.0
2018-01-03 10:30:00,91.43,92.09,91.4,91.45,32501.0,81.3549,81.9421,81.3282,81.3727,32501.0
2018-01-03 11:00:00,91.45,91.67,91.06,91.2,29437.0,81.3727,81.5684,81.0256,81.1502,29437.0
2018-01-03 11:30:00,91.2,91.2,90.81,90.96,23327.0,81.1502,81.1502,80.8032,80.9367,23327.0
2018-01-03 12:00:00,90.92,91.56,90.92,91.34,36396.0,80.9011,81.4705,80.9011,81.2748,36396.0
2018-01-03 12:30:00,91.3,91.48,91.06,91.34,17033.0,81.2392,81.3994,81.0256,81.2748,17033.0
2018-01-03 13:00:00,91.39,91.53,91.28,91.35,13007.0,81.3193,81.4438,81.2214,81.2837,13007.0
2018-01-03 13:30:00,91.36,91.74,91.36,91.7,19740.0,81.2926,81.6307,81.2926,81.5951,19740.0
2018-01-03 14:00:00,91.7,92.05,91.68,91.78,38661.0,81.5951,81.9065,81.5773,81.6663,38661.0
2018-01-03 14:30:00,91.85,92.1,91.82,92.1,20405.0,81.7286,81.951,81.7019,81.951,20405.0
2018-01-03 15:00:00,92.02,92.29,91.91,92.27,34606.0,81.8799,82.1201,81.782,82.1023,34606.0
2018-01-03 15:30:00,92.31,92.33,91.85,92.03,89993.0,82.1379,82.1557,81.7286,81.8888,89993.0
2018-01-04 09:30:00,92.75,93.28,92.16,92.7,49270.0,82.5294,83.001,82.0044,82.4849,49270.0
2018-01-04 10:00:00,92.7,92.7,92.27,92.28,33621.0,82.4849,82.4849,82.1023,82.1112,33621.0
2018-01-04 10:30:00,92.26,92.26,91.68,91.94,34556.0,82.0934,82.0934,81.5773,81.8087,34556.0
2018-01-04 11:00:00,91.94,92.05,91.31,91.35,40206.0,81.8087,81.9065,81.2481,81.2837,40206.0
2018-01-04 11:30:00,91.3,91.6,91.14,91.55,65309.0,81.2392,81.5061,81.0968,81.4616,65309.0
2018-01-04 12:00:00,91.55,91.86,91.34,91.34,31561.0,81.4616,81.7375,81.2748,81.2748,31561.0
2018-01-04 12:30:00,91.38,91.8,91.34,91.7,39994.0,81.3104,81.6841,81.2748,81.5951,39994.0
2018-01-04 13:00:00,91.67,91.67,91.43,91.48,33583.0,81.5684,81.5684,81.3549,81.3994,33583.0
2018-01-04 13:30:00,91.48,91.85,91.47,91.75,36840.0,81.3994,81.7286,81.3905,81.6396,36840.0
2018-01-04 14:00:00,91.71,91.8,91.56,91.73,29669.0,81.604,81.6841,81.4705,81.6218,29669.0
2018-01-04 14:30:00,91.73,91.77,91.49,91.59,41936.0,81.6218,81.6574,81.4083,81.4972,41936.0
2018-01-04 15:00:00,91.55,91.73,91.42,91.62,41728.0,81.4616,81.6218,81.346,81.5239,41728.0
2018-01-04 15:30:00,91.58,91.59,91.23,91.3,113651.0,81.4883,81.4972,81.1769,81.2392,113651.0
2018-01-05 09:30:00,91.37,91.62,90.43,90.58,38817.0,81.3015,81.5239,80.4651,80.5985,38817.0
2018-01-05 10:00:00,90.6,90.6,90.0,90.11,34775.0,80.6163,80.6163,80.0824,80.1803,34775.0
2018-01-05 10:30:00,90.14,90.3,89.95,90.15,22659.0,80.207,80.3494,80.038,80.2159,22659.0
2018-01-05 11:00:00,90.14,90.15,89.7,89.72,20095.0,80.207,80.2159,79.8155,79.8333,20095.0
2018-01-05 11:30:00,89.71,89.89,89.51,89.78,32204.0,79.8244,79.9846,79.6464,79.8867,32204.0
2018-01-05 12:00:00,89.82,89.85,89.47,89.47,30068.0,79.9223,79.949,79.6109,79.6109,30068.0
2018-01-05 12:30:00,89.52,89.52,89.11,89.25,22146.0,79.6553,79.6553,79.2905,79.4151,22146.0
2018-01-05 13:00:00,89.22,89.36,89.04,89.14,36889.0,79.3884,79.513,79.2282,79.3172,36889.0
2018-01-05 13:30:00,89.21,89.49,89.17,89.48,26267.0,79.3795,79.6286,79.3439,79.6197,26267.0
2018-01-05 14:00:00,89.48,89.57,89.19,89.3,34161.0,79.6197,79.6998,79.3617,79.4596,34161.0
2018-01-05 14:30:00,89.35,90.0,89.24,89.92,59721.0,79.5041,80.0824,79.4062,80.0113,59721.0
2018-01-05 15:00:00,89.93,89.94,89.73,89.85,34898.0,80.0202,80.0291,79.8422,79.949,34898.0
2018-01-05 15:30:00,89.84,90.08,89.83,89.97,98227.0,79.9401,80.1536,79.9312,80.0558,98227.0
2018-01-08 09:30:00,89.97,90.37,89.55,90.05,17909.0,80.0558,80.4117,79.682,80.1269,17909.0
2018-01-08 10:00:00,90.07,90.85,89.94,90.72,18650.0,80.1447,80.8388,80.0291,80.7231,18650.0
2018-01-08 10:30:00,90.73,90.75,90.09,90.65,13451.0,80.732,80.7498,80.1625,80.6608,13451.0
2018-01-08 11:00:00,90.69,90.69,90.27,90.35,15935.0,80.6964,80.6964,80.3227,80.3939,15935.0
2018-01-08 11:30:00,90.28,90.63,90.27,90.54,10538.0,80.3316,80.643,80.3227,80.5629,10538.0
2018-01-08 12:00:00,90.58,90.8,90.56,90.77,10435.0,80.5985,80.7943,80.5807,80.7676,10435.0
2018-01-08 12:30:00,90.8,91.05,90.78,90.96,24026.0,80.7943,81.0167,80.7765,80.9367,24026.0
2018-01-08 13:00:00,91.02,91.19,91.02,91.13,10542.0,80.99,81.1413,80.99,81.0879,10542.0
2018-01-08 13:30:00,91.13,91.2,90.8,91.04,17472.0,81.0879,81.1502,80.7943,81.0078,17472.0
2018-01-08 14:00:00,91.04,91.04,90.85,90.89,11924.0,81.0078,81.0078,80.8388,80.8744,11924.0
2018-01-08 14:30:00,90.92,90.93,90.74,90.92,8902.0,80.9011,80.91,80.7409,80.9011,8902.0
2018-01-08 15:00:00,90.91,90.98,90.72,90.72,17759.0,80.8922,80.9545,80.7231,80.7231,17759.0
2018-01-08 15:30:00,90.71,90.76,90.51,90.65,76134.0,80.7142,80.7587,80.5362,80.6608,76134.0
2018-01-09 09:30:00,90.98,91.5,90.75,90.89,21218.0,80.9545,81.4172,80.7498,80.8744,21218.0
2018-01-09 10:00:00,90.81,90.84,90.29,90.51,8157.0,80.8032,80.8299,80.3405,80.5362,8157.0
2018-01-09 10:30:00,90.47,90.67,90.3,90.67,8599.0,80.5007,80.6786,80.3494,80.6786,8599.0
2018-01-09 11:00:00,90.6,90.91,90.6,90.91,7287.0,80.6163,80.8922,80.6163,80.8922,7287.0
2018-01-09 11:30:00,90.91,91.07,90.74,90.93,9938.0,80.8922,81.0345,80.7409,80.91,9938.0
2018-01-09 12:00:00,90.95,91.0,90.78,90.97,12449.0,80.9278,80.9723,80.7765,80.9456,12449.0
2018-01-09 12:30:00,90.91,91.03,90.85,90.95,6236.0,80.8922,80.9989,80.8388,80.9278,6236.0
2018-01-09 13:00:00,90.99,91.25,90.94,91.22,8911.0,80.9634,81.1947,80.9189,81.168,8911.0
2018-01-09 13:30:00,91.19,91.3,91.1,91.19,11600.0,81.1413,81.2392,81.0612,81.1413,11600.0
2018-01-09 14:00:00,91.18,91.47,91.17,91.45,24075.0,81.1324,81.3905,81.1235,81.3727,24075.0
2018-01-09 14:30:00,91.45,91.54,91.35,91.5,21191.0,81.3727,81.4527,81.2837,81.4172,21191.0
2018-01-09 15:00:00,91.49,91.52,90.95,91.02,28271.0,81.4083,81.435,80.9278,80.99,28271.0
2018-01-09 15:30:00,91.06,91.26,90.87,90.9,50588.0,81.0256,81.2036,80.8566,80.8833,50588.0
2018-01-10 09:30:00,91.08,91.38,90.61,91.37,25786.0,81.0434,81.3104,80.6252,81.3015,25786.0
2018-01-10 10:00:00,91.4,91.7,90.99,91.02,28438.0,81.3282,81.5951,80.9634,80.99,28438.0
2018-01-10 10:30:00,91.01,91.21,90.8,90.92,29221.0,80.9812,81.1591,80.7943,80.9011,29221.0
2018-01-10 11:00:00,90.96,91.13,90.46,90.47,15142.0,80.9367,81.0879,80.4918,80.5007,15142.0
2018-01-10 11:30:00,90.53,91.2,90.41,90.98,20772.0,80.554,81.1502,80.4473,80.9545,20772.0
2018-01-10 12:00:00,91.0,91.07,90.81,91.0,31477.0,80.9723,81.0345,80.8032,80.9723,31477.0
2018-01-10 12:30:00,90.97,91.09,90.66,90.78,18126.0,80.9456,81.0523,80.6697,80.7765,18126.0
2018-01-10 13:00:00,90.7,90.92,90.51,90.77,25058.0,80.7053,80.9011,80.5362,80.7676,25058.0
2018-01-10 13:30:00,90.78,91.11,90.58,90.58,23243.0,80.7765,81.0701,80.5985,80.5985,23243.0
2018-01-10 14:00:00,90.58,91.22,90.58,90.99,20576.0,80.5985,81.168,80.5985,80.9634,20576.0
2018-01-10 14:30:00,90.99,90.99,90.25,90.29,24121.0,80.9634,80.9634,80.3049,80.3405,24121.0
2018-01-10 15:00:00,90.31,90.36,89.94,89.94,26510.0,80.3583,80.4028,80.0291,80.0291,26510.0
2018-01-10 15:30:00,89.94,90.3,89.94,90.17,106395.0,80.0291,80.3494,80.0291,80.2337,106395.0
2018-01-11 09:30:00,90.52,91.1,90.17,90.61,44231.0,80.5451,81.0612,80.2337,80.6252,44231.0
2018-01-11 10:00:00,90.68,90.68,90.0,90.02,37358.0,80.6875,80.6875,80.0824,80.1002,37358.0
2018-01-11 10:30:00,90.07,90.74,90.01,90.69,42950.0,80.1447,80.7409,80.0913,80.6964,42950.0
2018-01-11 11:00:00,90.7,90.88,90.54,90.71,22039.0,80.7053,80.8655,80.5629,80.7142,22039.0
2018-01-11 11:30:00,90.69,90.85,90.56,90.64,25897.0,80.6964,80.8388,80.5807,80.6519,25897.0
2018-01-11 12:00:00,90.59,90.94,90.47,90.87,21721.0,80.6074,80.9189,80.5007,80.8566,21721.0
2018-01-11 12:30:00,90.86,90.9,90.55,90.72,30849.0,80.8477,80.8833,80.5718,80.7231,30849.0
2018-01-11 13:00:00,90.71,90.81,90.53,90.77,35433.0,80.7142,80.8032,80.554,80.7676,35433.0
2018-01-11 13:30:00,90.82,90.82,90.53,90.55,15677.0,80.8121,80.8121,80.554,80.5718,15677.0
2018-01-11 14:00:00,90.6,90.8,90.51,90.7,32627.0,80.6163,80.7943,80.5362,80.7053,32627.0
2018-01-11 14:30:00,90.7,90.8,90.64,90.7,40621.0,80.7053,80.7943,80.6519,80.7053,40621.0
2018-01-11 15:00:00,90.7,90.77,90.68,90.7,56686.0,80.7053,80.7676,80.6875,80.7053,56686.0
2018-01-11 15:30:00,90.71,91.18,90.64,91.15,104289.0,80.7142,81.1324,80.6519,81.1057,104289.0
2018-01-12 09:30:00,91.36,92.58,90.93,91.99,41975.0,81.2926,82.3781,80.91,81.8532,41975.0
2018-01-12 10:00:00,91.89,92.28,91.81,91.95,24079.0,81.7642,82.1112,81.693,81.8176,24079.0
2018-01-12 10:30:00,92.06,92.41,91.9,92.35,22533.0,81.9154,82.2269,81.7731,82.1735,22533.0
2018-01-12 11:00:00,92.37,92.54,92.13,92.46,22231.0,82.1913,82.3426,81.9777,82.2714,22231.0
2018-01-12 11:30:00,92.52,92.85,92.45,92.67,24441.0,82.3248,82.6184,82.2625,82.4582,24441.0
2018-01-12 12:00:00,92.67,92.89,92.59,92.83,27728.0,82.4582,82.654,82.387,82.6006,27728.0
2018-01-12 12:30:00,92.85,92.85,92.69,92.79,15028.0,82.6184,82.6184,82.476,82.565,15028.0
2018-01-12 13:00:00,92.8,92.88,92.74,92.85,24365.0,82.5739,82.6451,82.5205,82.6184,24365.0
2018-01-12 13:30:00,92.9,92.9,92.75,92.77,20320.0,82.6629,82.6629,82.5294,82.5472,20320.0
2018-01-12 14:00:00,92.76,93.23,92.76,93.04,40910.0,82.5383,82.9565,82.5383,82.7875,40910.0
2018-01-12 14:30:00,93.05,93.05,92.58,92.68,24075.0,82.7964,82.7964,82.3781,82.4671,24075.0
2018-01-12 15:00:00,92.69,92.69,92.41,92.41,36456.0,82.476,82.476,82.2269,82.2269,36456.0
2018-01-12 15:30:00,92.39,92.61,92.18,92.29,109167.0,82.2091,82.4048,82.0222,82.1201,109167.0
2018-01-16 09:30:00,92.96,93.28,92.31,92.81,68338.0,82.7163,83.001,82.1379,82.5828,68338.0
2018-01-16 10:00:00,92.81,93.21,92.58,92.73,39934.0,82.5828,82.9387,82.3781,82.5116,39934.0
2018-01-16 10:30:00,92.72,92.9,92.49,92.6,19353.0,82.5027,82.6629,82.2981,82.3959,19353.0
2018-01-16 11:00:00,92.6,92.89,92.5,92.89,37132.0,82.3959,82.654,82.307,82.654,37132.0
2018-01-16 11:30:00,92.89,92.89,92.6,92.68,12298.0,82.654,82.654,82.3959,82.4671,12298.0
2018-01-16 12:00:00,92.62,92.8,92.54,92.63,10736.0,82.4137,82.5739,82.3426,82.4226,10736.0
2018-01-16 12:30:00,92.63,92.66,92.44,92.5,13244.0,82.4226,82.4493,82.2536,82.307,13244.0
2018-01-16 13:00:00,92.49,92.53,92.16,92.38,11007.0,82.2981,82.3337,82.0044,82.2002,11007.0
2018-01-16 13:30:00,92.38,92.38,91.85,91.88,14543.0,82.2002,82.2002,81.7286,81.7553,14543.0
2018-01-16 14:00:00,91.9,91.94,91.34,91.34,26311.0,81.7731,81.8087,81.2748,81.2748,26311.0
2018-01-16 14:30:00,91.28,91.35,90.77,91.25,38771.0,81.2214,81.2837,80.7676,81.1947,38771.0
2018-01-16 15:00:00,91.23,91.56,91.16,91.47,38228.0,81.1769,81.4705,81.1146,81.3905,38228.0
2018-01-16 15:30:00,91.39,91.42,90.99,91.0,75143.0,81.3193,81.346,80.9634,80.9723,75143.0
2018-01-17 09:30:00,91.25,91.65,90.66,90.93,25276.0,81.1947,81.5506,80.6697,80.91,25276.0
2018-01-17 10:00:00,90.87,91.63,90.87,91.09,25805.0,80.8566,81.5328,80.8566,81.0523,25805.0
2018-01-17 10:30:00,91.17,91.18,89.91,90.79,109928.0,81.1235,81.1324,80.0024,80.7854,109928.0
2018-01-17 11:00:00,90.83,91.07,90.54,90.9,26039.0,80.821,81.0345,80.5629,80.8833,26039.0
2018-01-17 11:30:00,90.86,91.13,90.83,90.96,30556.0,80.8477,81.0879,80.821,80.9367,30556.0
2018-01-17 12:00:00,90.96,90.98,90.73,90.83,21544.0,80.9367,80.9545,80.732,80.821,21544.0
2018-01-17 12:30:00,90.83,90.89,90.64,90.71,12106.0,80.821,80.8744,80.6519,80.7142,12106.0
2018-01-17 13:00:00,90.7,90.73,90.41,90.51,26113.0,80.7053,80.732,80.4473,80.5362,26113.0
2018-01-17 13:30:00,90.51,90.66,90.49,90.49,18831.0,80.5362,80.6697,80.5185,80.5185,18831.0
2018-01-17 14:00:00,90.49,90.64,90.47,90.55,24560.0,80.5185,80.6519,80.5007,80.5718,24560.0
2018-01-17 14:30:00,90.55,90.82,90.51,90.82,37156.0,80.5718,80.8121,80.5362,80.8121,37156.0
2018-01-17 15:00:00,90.79,90.84,90.64,90.73,31694.0,80.7854,80.8299,80.6519,80.732,31694.0
2018-01-17 15:30:00,90.71,90.81,90.6,90.74,115407.0,80.7142,80.8032,80.6163,80.7409,115407.0
2018-01-18 09:30:00,90.72,91.5,90.38,90.79,30179.0,80.7231,81.4172,80.4206,80.7854,30179.0
2018-01-18 10:00:00,90.79,91.03,90.35,90.6,32774.0,80.7854,80.9989,80.3939,80.6163,32774.0
2018-01-18 10:30:00,90.7,90.89,90.61,90.69,57443.0,80.7053,80.8744,80.6252,80.6964,57443.0
2018-01-18 11:00:00,90.62,90.79,90.18,90.18,37221.0,80.6341,80.7854,80.2426,80.2426,37221.0
2018-01-18 11:30:00,90.23,90.83,90.2,90.73,27585.0,80.2871,80.821,80.2604,80.732,27585.0
2018-01-18 12:00:00,90.71,90.78,90.43,90.6,31243.0,80.7142,80.7765,80.4651,80.6163,31243.0
2018-01-18 12:30:00,90.62,90.75,90.58,90.63,18428.0,80.6341,80.7498,80.5985,80.643,18428.0
2018-01-18 13:00:00,90.66,90.76,90.57,90.76,29480.0,80.6697,80.7587,80.5896,80.7587,29480.0
2018-01-18 13:30:00,90.73,90.86,90.66,90.84,22836.0,80.732,80.8477,80.6697,80.8299,22836.0
2018-01-18 14:00:00,90.82,91.47,90.8,91.4,60621.0,80.8121,81.3905,80.7943,81.3282,60621.0
2018-01-18 14:30:00,91.39,91.53,91.09,91.1,63334.0,81.3193,81.4438,81.0523,81.0612,63334.0
2018-01-18 15:00:00,91.11,91.48,91.09,91.44,62258.0,81.0701,81.3994,81.0523,81.3638,62258.0
2018-01-18 15:30:00,91.43,91.43,91.04,91.13,120228.0,81.3549,81.3549,81.0078,81.0879,120228.0
2018-01-19 09:30:00,91.81,93.25,91.46,93.14,176167.0,81.693,82.9743,81.3816,82.8764,176167.0
2018-01-19 10:00:00,93.2,93.22,92.52,92.9,45046.0,82.9298,82.9476,82.3248,82.6629,45046.0
2018-01-19 10:30:00,92.94,93.5,92.83,93.37,89480.0,82.6985,83.1968,82.6006,83.0811,89480.0
2018-01-19 11:00:00,93.37,93.99,93.15,93.98,91876.0,83.0811,83.6328,82.8853,83.6239,91876.0
2018-01-19 11:30:00,93.99,94.59,93.87,94.4,54051.0,83.6328,84.1667,83.526,83.9976,54051.0
2018-01-19 12:00:00,94.39,94.79,94.16,94.55,54195.0,83.9887,84.3446,83.784,84.1311,54195.0
2018-01-19 12:30:00,94.5,94.68,94.3,94.66,27044.0,84.0866,84.2467,83.9086,84.2289,27044.0
2018-01-19 13:00:00,94.64,94.76,94.27,94.5,27050.0,84.2111,84.3179,83.8819,84.0866,27050.0
2018-01-19 13:30:00,94.51,94.75,94.45,94.5,53332.0,84.0955,84.309,84.0421,84.0866,53332.0
2018-01-19 14:00:00,94.44,94.77,94.34,94.76,35497.0,84.0332,84.3268,83.9442,84.3179,35497.0
2018-01-19 14:30:00,94.76,94.87,94.37,94.53,62146.0,84.3179,84.4158,83.9709,84.1133,62146.0
2018-01-19 15:00:00,94.52,94.78,94.51,94.75,68834.0,84.1044,84.3357,84.0955,84.309,68834.0
2018-01-19 15:30:00,94.73,94.93,94.58,94.83,160018.0,84.2912,84.4692,84.1578,84.3802,160018.0
2018-01-22 09:30:00,94.88,94.88,92.12,92.35,60219.0,84.4247,84.4247,81.9688,82.1735,60219.0
2018-01-22 10:00:00,92.36,93.14,92.36,92.91,55276.0,82.1824,82.8764,82.1824,82.6718,55276.0
2018-01-22 10:30:00,92.89,93.22,92.84,92.94,36355.0,82.654,82.9476,82.6095,82.6985,36355.0
2018-01-22 11:00:00,92.94,93.34,92.94,93.12,24364.0,82.6985,83.0544,82.6985,82.8586,24364.0
2018-01-22 11:30:00,93.13,93.63,93.02,93.59,24222.0,82.8675,83.3124,82.7697,83.2768,24222.0
2018-01-22 12:00:00,93.59,94.09,93.57,94.09,55982.0,83.2768,83.7217,83.2591,83.7217,55982.0
2018-01-22 12:30:00,94.06,94.07,93.71,93.77,28765.0,83.6951,83.704,83.3836,83.437,28765.0
2018-01-22 13:00:00,93.75,93.8,93.18,93.18,30794.0,83.4192,83.4637,82.912,82.912,30794.0
2018-01-22 13:30:00,93.22,93.36,92.9,93.11,72585.0,82.9476,83.0722,82.6629,82.8497,72585.0
2018-01-22 14:00:00,93.09,93.66,93.07,93.66,32796.0,82.8319,83.3391,82.8141,83.3391,32796.0
2018-01-22 14:30:00,93.63,93.75,93.43,93.55,43968.0,83.3124,83.4192,83.1345,83.2413,43968.0
2018-01-22 15:00:00,93.51,93.86,93.51,93.81,50562.0,83.2057,83.5171,83.2057,83.4726,50562.0
2018-01-22 15:30:00,93.8,94.06,93.62,94.0,105151.0,83.4637,83.6951,83.3035,83.6417,105151.0
2018-01-23 09:30:00,94.36,94.36,93.01,93.31,35877.0,83.962,83.962,82.7608,83.0277,35877.0
2018-01-23 10:00:00,93.29,93.62,93.16,93.49,35440.0,83.0099,83.3035,82.8942,83.1879,35440.0
2018-01-23 10:30:00,93.45,94.07,93.45,94.0,40842.0,83.1523,83.704,83.1523,83.6417,40842.0
2018-01-23 11:00:00,94.01,94.4,93.92,94.31,41114.0,83.6506,83.9976,83.5705,83.9175,41114.0
2018-01-23 11:30:00,94.3,94.66,94.05,94.33,69409.0,83.9086,84.2289,83.6862,83.9353,69409.0
2018-01-23 12:00:00,94.31,94.34,94.13,94.34,24265.0,83.9175,83.9442,83.7573,83.9442,24265.0
2018-01-23 12:30:00,94.34,94.45,94.24,94.27,26832.0,83.9442,84.0421,83.8552,83.8819,26832.0
2018-01-23 13:00:00,94.27,94.28,94.13,94.23,18527.0,83.8819,83.8908,83.7573,83.8463,18527.0
2018-01-23 13:30:00,94.18,94.24,94.04,94.14,15471.0,83.8018,83.8552,83.6773,83.7662,15471.0
2018-01-23 14:00:00,94.16,94.2,93.9,93.99,16998.0,83.784,83.8196,83.5527,83.6328,16998.0
2018-01-23 14:30:00,93.98,94.26,93.98,94.14,48910.0,83.6239,83.873,83.6239,83.7662,48910.0
2018-01-23 15:00:00,94.17,94.17,93.89,93.95,50372.0,83.7929,83.7929,83.5438,83.5972,50372.0
2018-01-23 15:30:00,93.97,94.15,93.9,94.09,124343.0,83.615,83.7751,83.5527,83.7217,124343.0
2018-01-24 09:30:00,94.9,94.9,93.75,94.12,41801.0,84.4425,84.4425,83.4192,83.7484,41801.0
2018-01-24 10:00:00,94.08,94.36,93.7,93.7,29379.0,83.7129,83.962,83.3747,83.3747,29379.0
2018-01-24 10:30:00,93.64,93.99,93.17,93.22,44102.0,83.3213,83.6328,82.9031,82.9476,44102.0
2018-01-24 11:00:00,93.3,93.63,92.79,92.98,30293.0,83.0188,83.3124,82.565,82.7341,30293.0
2018-01-24 11:30:00,92.96,92.96,92.5,92.5,31580.0,82.7163,82.7163,82.307,82.307,31580.0
2018-01-24 12:00:00,92.49,92.88,92.3,92.51,49356.0,82.2981,82.6451,82.129,82.3159,49356.0
2018-01-24 12:30:00,92.55,92.62,92.4,92.54,21442.0,82.3515,82.4137,82.218,82.3426,21442.0
2018-01-24 13:00:00,92.56,92.61,92.21,92.54,26775.0,82.3603,82.4048,82.0489,82.3426,26775.0
2018-01-24 13:30:00,92.53,92.98,92.5,92.76,22004.0,82.3337,82.7341,82.307,82.5383,22004.0
2018-01-24 14:00:00,92.78,92.84,92.55,92.84,28195.0,82.5561,82.6095,82.3515,82.6095,28195.0
2018-01-24 14:30:00,92.85,93.07,92.79,92.93,44944.0,82.6184,82.8141,82.565,82.6896,44944.0
2018-01-24 15:00:00,92.9,93.08,92.9,93.05,70861.0,82.6629,82.823,82.6629,82.7964,70861.0
2018-01-24 15:30:00,93.04,93.21,92.62,93.04,179700.0,82.7875,82.9387,82.4137,82.7875,179700.0
2018-01-25 09:30:00,98.71,100.26,95.18,95.22,402596.0,87.8326,89.2118,84.6916,84.7272,402596.0
2018-01-25 10:00:00,95.47,95.79,92.89,95.05,217230.0,84.9497,85.2344,82.654,84.576,217230.0
2018-01-25 10:30:00,95.0,95.57,93.31,94.82,92364.0,84.5315,85.0387,83.0277,84.3713,92364.0
2018-01-25 11:00:00,94.81,96.17,94.59,95.63,65238.0,84.3624,85.5725,84.1667,85.092,65238.0
2018-01-25 11:30:00,95.64,97.74,95.36,97.19,78951.0,85.1009,86.9695,84.8518,86.4801,78951.0
2018-01-25 12:00:00,97.37,97.4,96.67,97.04,44972.0,86.6403,86.667,86.0174,86.3467,44972.0
2018-01-25 12:30:00,97.12,97.48,96.6,96.84,44500.0,86.4179,86.7382,85.9552,86.1687,44500.0
2018-01-25 13:00:00,96.88,96.88,95.3,95.57,47440.0,86.2043,86.2043,84.7984,85.0387,47440.0
2018-01-25 13:30:00,95.37,96.09,95.18,95.48,50687.0,84.8607,85.5014,84.6916,84.9586,50687.0
2018-01-25 14:00:00,95.37,95.52,93.9,94.13,70503.0,84.8607,84.9942,83.5527,83.7573,70503.0
2018-01-25 14:30:00,94.21,94.92,93.63,94.09,128461.0,83.8285,84.4603,83.3124,83.7217,128461.0
2018-01-25 15:00:00,94.0,94.99,94.0,94.83,119253.0,83.6417,84.5226,83.6417,84.3802,119253.0
2018-01-25 15:30:00,94.8,95.46,94.8,95.32,231516.0,84.3535,84.9408,84.3535,84.8162,231516.0
2018-01-26 09:30:00,95.74,96.08,94.11,95.46,106725.0,85.1899,85.4925,83.7395,84.9408,106725.0
2018-01-26 10:00:00,95.46,95.97,95.36,95.59,61958.0,84.9408,85.3946,84.8518,85.0565,61958.0
2018-01-26 10:30:00,95.59,96.24,95.54,96.0,53114.0,85.0565,85.6348,85.012,85.4213,53114.0
2018-01-26 11:00:00,96.12,96.43,95.74,96.02,78777.0,85.5281,85.8039,85.1899,85.4391,78777.0
2018-01-26 11:30:00,96.11,96.42,95.88,96.02,41165.0,85.5192,85.795,85.3145,85.4391,41165.0
2018-01-26 12:00:00,95.99,96.36,95.55,96.31,41587.0,85.4124,85.7416,85.0209,85.6971,41587.0
2018-01-26 12:30:00,96.29,96.41,96.01,96.17,28710.0,85.6793,85.7861,85.4302,85.5725,28710.0
2018-01-26 13:00:00,96.23,96.33,95.92,95.98,31040.0,85.6259,85.7149,85.3501,85.4035,31040.0
2018-01-26 13:30:00,96.01,96.36,95.94,96.03,39990.0,85.4302,85.7416,85.3679,85.448,39990.0
2018-01-26 14:00:00,96.01,96.13,95.89,96.1,36021.0,85.4302,85.537,85.3234,85.5103,36021.0
2018-01-26 14:30:00,96.03,96.65,96.03,96.07,62098.0,85.448,85.9997,85.448,85.4836,62098.0
2018-01-26 15:00:00,96.13,96.23,95.84,95.92,52488.0,85.537,85.6259,85.2789,85.3501,52488.0
2018-01-26 15:30:00,95.86,96.34,95.83,96.23,190333.0,85.2967,85.7238,85.27,85.6259,190333.0
2018-01-29 09:30:00,95.04,95.96,94.86,94.92,64500.0,84.5671,85.3857,84.4069,84.4603,64500.0
2018-01-29 10:00:00,95.02,95.02,94.11,94.27,36582.0,84.5493,84.5493,83.7395,83.8819,36582.0
2018-01-29 10:30:00,94.25,94.28,93.15,93.48,68038.0,83.8641,83.8908,82.8853,83.179,68038.0
2018-01-29 11:00:00,93.49,93.72,92.88,93.32,72338.0,83.1879,83.3925,82.6451,83.0366,72338.0
2018-01-29 11:30:00,93.3,94.05,93.21,93.81,77435.0,83.0188,83.6862,82.9387,83.4726,77435.0
2018-01-29 12:00:00,93.78,94.02,93.53,93.53,32511.0,83.4459,83.6595,83.2235,83.2235,32511.0
2018-01-29 12:30:00,93.56,93.6,92.84,93.06,54983.0,83.2502,83.2857,82.6095,82.8053,54983.0
2018-01-29 13:00:00,93.07,93.2,92.7,92.75,20484.0,82.8141,82.9298,82.4849,82.5294,20484.0
2018-01-29 13:30:00,92.74,93.12,92.36,92.76,107088.0,82.5205,82.8586,82.1824,82.5383,107088.0
2018-01-29 14:00:00,92.75,93.53,92.74,93.38,45024.0,82.5294,83.2235,82.5205,83.09,45024.0
2018-01-29 14:30:00,93.4,93.4,92.78,92.86,33885.0,83.1078,83.1078,82.5561,82.6273,33885.0
2018-01-29 15:00:00,92.81,93.2,92.61,92.9,62229.0,82.5828,82.9298,82.4048,82.6629,62229.0
2018-01-29 15:30:00,92.94,92.96,92.44,92.68,131049.0,82.6985,82.7163,82.2536,82.4671,131049.0
2018-01-30 09:30:00,91.6,92.05,90.63,91.08,75121.0,81.5061,81.9065,80.643,81.0434,75121.0
2018-01-30 10:00:00,91.08,92.15,90.98,92.15,91872.0,81.0434,81.9955,80.9545,81.9955,91872.0
2018-01-30 10:30:00,92.2,92.68,91.45,91.95,49913.0,82.04,82.4671,81.3727,81.8176,49913.0
2018-01-30 11:00:00,91.95,91.98,90.88,90.92,33773.0,81.8176,81.8443,80.8655,80.9011,33773.0
2018-01-30 11:30:00,90.95,91.52,90.74,91.24,44304.0,80.9278,81.435,80.7409,81.1858,44304.0
2018-01-30 12:00:00,91.17,91.21,90.96,91.08,21054.0,81.1235,81.1591,80.9367,81.0434,21054.0
2018-01-30 12:30:00,91.07,91.42,90.88,90.92,27980.0,81.0345,81.346,80.8655,80.9011,27980.0
2018-01-30 13:00:00,90.87,90.96,90.57,90.75,35780.0,80.8566,80.9367,80.5896,80.7498,35780.0
2018-01-30 13:30:00,90.75,92.08,90.74,92.01,41800.0,80.7498,81.9332,80.7409,81.871,41800.0
2018-01-30 14:00:00,92.07,92.09,91.76,91.82,25042.0,81.9243,81.9421,81.6485,81.7019,25042.0
2018-01-30 14:30:00,91.83,91.97,91.69,91.97,29111.0,81.7108,81.8354,81.5862,81.8354,29111.0
2018-01-30 15:00:00,91.97,92.43,91.88,92.43,40990.0,81.8354,82.2447,81.7553,82.2447,40990.0
2018-01-30 15:30:00,92.45,92.62,92.13,92.15,124014.0,82.2625,82.4137,81.9777,81.9955,124014.0
2018-01-31 09:30:00,92.96,93.86,92.24,92.5,32373.0,82.7163,83.5171,82.0756,82.307,32373.0
2018-01-31 10:00:00,92.41,92.9,91.87,92.54,33990.0,82.2269,82.6629,81.7464,82.3426,33990.0
2018-01-31 10:30:00,92.66,92.85,91.81,91.99,28959.0,82.4493,82.6184,81.693,81.8532,28959.0
2018-01-31 11:00:00,92.22,92.58,92.0,92.25,22718.0,82.0578,82.3781,81.8621,82.0845,22718.0
2018-01-31 11:30:00,92.27,92.69,92.01,92.1,44453.0,82.1023,82.476,81.871,81.951,44453.0
2018-01-31 12:00:00,92.05,92.37,91.84,92.24,26423.0,81.9065,82.1913,81.7197,82.0756,26423.0
2018-01-31 12:30:00,92.23,92.35,92.06,92.21,23000.0,82.0667,82.1735,81.9154,82.0489,23000.0
2018-01-31 13:00:00,92.2,92.28,91.84,92.08,20110.0,82.04,82.1112,81.7197,81.9332,20110.0
2018-01-31 13:30:00,92.04,92.04,91.46,91.46,43586.0,81.8976,81.8976,81.3816,81.3816,43586.0
2018-01-31 14:00:00,91.49,91.88,91.2,91.4,33915.0,81.4083,81.7553,81.1502,81.3282,33915.0
2018-01-31 14:30:00,91.3,91.42,90.85,91.32,28098.0,81.2392,81.346,80.8388,81.257,28098.0
2018-01-31 15:00:00,91.23,91.25,90.54,90.69,26618.0,81.1769,81.1947,80.5629,80.6964,26618.0
2018-01-31 15:30:00,90.68,91.21,90.6,90.73,115832.0,80.6875,81.1591,80.6163,80.732,115832.0
2018-02-01 09:30:00,90.13,91.41,90.04,90.89,43575.0,80.1981,81.3371,80.118,80.8744,43575.0
2018-02-01 10:00:00,91.0,91.62,90.82,91.18,54240.0,80.9723,81.5239,80.8121,81.1324,54240.0
2018-02-01 10:30:00,91.24,91.24,90.64,91.11,30583.0,81.1858,81.1858,80.6519,81.0701,30583.0
2018-02-01 11:00:00,91.1,91.93,91.09,91.79,30711.0,81.0612,81.7998,81.0523,81.6752,30711.0
2018-02-01 11:30:00,91.89,92.97,91.89,92.41,40648.0,81.7642,82.7252,81.7642,82.2269,40648.0
2018-02-01 12:00:00,92.5,92.62,92.29,92.32,45457.0,82.307,82.4137,82.1201,82.1468,45457.0
2018-02-01 12:30:00,92.37,93.01,92.2,93.0,31540.0,82.1913,82.7608,82.04,82.7519,31540.0
2018-02-01 13:00:00,93.0,93.2,92.9,93.06,43889.0,82.7519,82.9298,82.6629,82.8053,43889.0
2018-02-01 13:30:00,93.13,93.19,92.85,93.06,55866.0,82.8675,82.9209,82.6184,82.8053,55866.0
2018-02-01 14:00:00,93.01,93.2,92.17,92.58,70033.0,82.7608,82.9298,82.0133,82.3781,70033.0
2018-02-01 14:30:00,92.4,92.81,92.36,92.74,64334.0,82.218,82.5828,82.1824,82.5205,64334.0
2018-02-01 15:00:00,92.77,92.77,92.04,92.08,37263.0,82.5472,82.5472,81.8976,81.9332,37263.0
2018-02-01 15:30:00,92.06,92.37,91.71,92.23,83427.0,81.9154,82.1913,81.604,82.0667,83427.0
2018-02-02 09:30:00,91.34,91.34,89.55,89.65,56909.0,81.2748,81.2748,79.682,79.771,56909.0
2018-02-02 10:00:00,89.55,90.0,88.88,89.14,69537.0,79.682,80.0824,79.0859,79.3172,69537.0
2018-02-02 10:30:00,89.2,90.12,89.01,90.0,40017.0,79.3706,80.1892,79.2015,80.0824,40017.0
2018-02-02 11:00:00,90.0,90.0,89.26,89.34,25863.0,80.0824,80.0824,79.424,79.4952,25863.0
2018-02-02 11:30:00,89.33,89.47,88.87,88.87,42072.0,79.4863,79.6109,79.077,79.077,42072.0
2018-02-02 12:00:00,88.94,89.19,88.78,89.17,23947.0,79.1393,79.3617,78.9969,79.3439,23947.0
2018-02-02 12:30:00,89.16,89.32,88.99,89.08,38898.0,79.335,79.4774,79.1837,79.2638,38898.0
2018-02-02 13:00:00,89.08,89.08,88.42,88.59,66500.0,79.2638,79.2638,78.6766,78.8278,66500.0
2018-02-02 13:30:00,88.57,88.64,88.17,88.24,25012.0,78.81,78.8723,78.4541,78.5164,25012.0
2018-02-02 14:00:00,88.27,88.34,87.79,87.79,32438.0,78.5431,78.6054,78.116,78.116,32438.0
2018-02-02 14:30:00,87.79,88.39,87.7,87.94,53415.0,78.116,78.6499,78.0359,78.2494,53415.0
2018-02-02 15:00:00,87.94,88.09,87.75,87.94,87987.0,78.2494,78.3829,78.0804,78.2494,87987.0
2018-02-02 15:30:00,87.92,87.95,87.31,87.45,193359.0,78.2317,78.2583,77.6889,77.8134,193359.0
2018-02-05 09:30:00,85.68,86.25,84.47,85.21,183381.0,76.2385,76.7457,75.1618,75.8203,183381.0
2018-02-05 10:00:00,85.21,86.11,85.1,85.64,124010.0,75.8203,76.6211,75.7224,76.2029,124010.0
2018-02-05 10:30:00,85.67,85.88,84.96,85.77,78382.0,76.2296,76.4165,75.5978,76.3186,78382.0
2018-02-05 11:00:00,85.81,86.09,85.24,85.44,40243.0,76.3542,76.6033,75.847,76.0249,40243.0
2018-02-05 11:30:00,85.47,85.52,85.04,85.45,70358.0,76.0516,76.0961,75.669,76.0338,70358.0
2018-02-05 12:00:00,85.45,85.65,85.22,85.6,26844.0,76.0338,76.2118,75.8292,76.1673,26844.0
2018-02-05 12:30:00,85.63,86.4,85.6,86.04,33157.0,76.194,76.8791,76.1673,76.5588,33157.0
2018-02-05 13:00:00,86.01,86.02,85.63,85.98,55736.0,76.5321,76.541,76.194,76.5054,55736.0
2018-02-05 13:30:00,85.9,86.59,85.86,86.57,37820.0,76.4342,77.0482,76.3987,77.0304,37820.0
2018-02-05 14:00:00,86.62,86.62,85.73,85.85,74680.0,77.0749,77.0749,76.283,76.3898,74680.0
2018-02-05 14:30:00,85.86,85.86,84.91,85.08,57700.0,76.3987,76.3987,75.5533,75.7046,57700.0
2018-02-05 15:00:00,85.2,85.83,83.94,85.8,154559.0,75.8114,76.372,74.6902,76.3453,154559.0
2018-02-05 15:30:00,85.85,85.85,84.19,84.25,196438.0,76.3898,76.3898,74.9127,74.9661,196438.0
2018-02-06 09:30:00,81.97,84.69,81.84,83.65,197051.0,72.9373,75.3576,72.8216,74.4322,197051.0
2018-02-06 10:00:00,83.65,84.45,82.15,82.62,104857.0,74.4322,75.144,73.0975,73.5157,104857.0
2018-02-06 10:30:00,82.64,82.77,80.91,80.98,180326.0,73.5335,73.6492,71.9941,72.0564,180326.0
2018-02-06 11:00:00,81.11,81.92,80.78,81.3,113491.0,72.1721,72.8928,71.8784,72.3411,113491.0
2018-02-06 11:30:00,81.31,82.22,80.95,81.98,51175.0,72.35,73.1598,72.0297,72.9462,51175.0
2018-02-06 12:00:00,82.06,83.0,81.77,83.0,51094.0,73.0174,73.8538,72.7594,73.8538,51094.0
2018-02-06 12:30:00,82.95,83.9,82.85,83.12,100669.0,73.8093,74.6546,73.7203,73.9606,100669.0
2018-02-06 13:00:00,83.15,83.39,82.63,83.32,50633.0,73.9873,74.2008,73.5246,74.1386,50633.0
2018-02-06 13:30:00,83.29,83.29,82.67,82.8,40521.0,74.1119,74.1119,73.5602,73.6759,40521.0
2018-02-06 14:00:00,82.8,83.36,82.79,83.36,50267.0,73.6759,74.1741,73.667,74.1741,50267.0
2018-02-06 14:30:00,83.34,84.78,83.27,84.61,61370.0,74.1563,75.4377,74.0941,75.2864,61370.0
2018-02-06 15:00:00,84.64,85.29,84.64,85.2,84014.0,75.3131,75.8915,75.3131,75.8114,84014.0
2018-02-06 15:30:00,85.14,85.66,84.36,85.14,199704.0,75.758,76.2207,75.0639,75.758,199704.0
2018-02-07 09:30:00,84.79,86.31,84.79,85.88,42547.0,75.4466,76.7991,75.4466,76.4165,42547.0
2018-02-07 10:00:00,86.08,86.08,85.18,85.41,64374.0,76.5944,76.5944,75.7936,75.9982,64374.0
2018-02-07 10:30:00,85.32,86.25,84.99,85.82,40178.0,75.9182,76.7457,75.6245,76.3631,40178.0
2018-02-07 11:00:00,85.83,86.28,85.42,85.51,46795.0,76.372,76.7724,76.0071,76.0872,46795.0
2018-02-07 11:30:00,85.48,85.74,85.18,85.65,38679.0,76.0605,76.2919,75.7936,76.2118,38679.0
2018-02-07 12:00:00,85.69,86.23,85.52,86.22,35283.0,76.2474,76.7279,76.0961,76.719,35283.0
2018-02-07 12:30:00,86.08,86.18,85.69,85.8,17484.0,76.5944,76.6834,76.2474,76.3453,17484.0
2018-02-07 13:00:00,85.84,86.09,85.43,85.61,58992.0,76.3809,76.6033,76.016,76.1762,58992.0
2018-02-07 13:30:00,85.67,86.29,85.54,85.8,26888.0,76.2296,76.7813,76.1139,76.3453,26888.0
2018-02-07 14:00:00,85.8,86.07,85.51,86.07,28884.0,76.3453,76.5855,76.0872,76.5855,28884.0
2018-02-07 14:30:00,86.07,86.07,85.2,85.39,62624.0,76.5855,76.5855,75.8114,75.9804,62624.0
2018-02-07 15:00:00,85.44,86.04,85.36,85.75,36701.0,76.0249,76.5588,75.9538,76.3008,36701.0
2018-02-07 15:30:00,85.8,86.02,85.1,85.1,90173.0,76.3453,76.541,75.7224,75.7224,90173.0
2018-02-08 09:30:00,85.36,87.55,85.07,87.07,215468.0,75.9538,77.9024,75.6957,77.4753,215468.0
2018-02-08 10:00:00,87.07,87.33,86.53,86.98,96420.0,77.4753,77.7067,76.9948,77.3952,96420.0
2018-02-08 10:30:00,86.95,87.41,86.45,86.7,84283.0,77.3685,77.7779,76.9236,77.1461,84283.0
2018-02-08 11:00:00,86.64,86.91,85.8,85.95,38142.0,77.0927,77.3329,76.3453,76.4787,38142.0
2018-02-08 11:30:00,85.9,86.86,85.89,86.49,57986.0,76.4342,77.2885,76.4253,76.9592,57986.0
2018-02-08 12:00:00,86.63,86.74,86.25,86.33,69421.0,77.0838,77.1817,76.7457,76.8169,69421.0
2018-02-08 12:30:00,86.34,86.46,86.11,86.35,102047.0,76.8258,76.9325,76.6211,76.8347,102047.0
2018-02-08 13:00:00,86.23,86.81,85.9,86.45,126113.0,76.7279,77.244,76.4342,76.9236,126113.0
2018-02-08 13:30:00,86.19,86.8,86.04,86.12,46959.0,76.6923,77.2351,76.5588,76.63,46959.0
2018-02-08 14:00:00,86.18,86.37,85.93,85.93,83039.0,76.6834,76.8525,76.4609,76.4609,83039.0
2018-02-08 14:30:00,85.94,86.05,85.13,85.33,108832.0,76.4698,76.5677,75.7491,75.9271,108832.0
2018-02-08 15:00:00,85.39,85.5,84.71,85.1,74111.0,75.9804,76.0783,75.3754,75.7224,74111.0
2018-02-08 15:30:00,85.1,85.19,83.25,83.31,153880.0,75.7224,75.8025,74.0763,74.1297,153880.0
2018-02-09 09:30:00,85.1,86.72,84.15,85.91,117109.0,75.9325,77.3779,75.0848,76.6552,117109.0
2018-02-09 10:00:00,86.12,86.46,85.1,85.39,59113.0,76.8426,77.1459,75.9325,76.1912,59113.0
2018-02-09 10:30:00,85.25,85.45,84.11,84.78,71947.0,76.0663,76.2447,75.0491,75.6469,71947.0
2018-02-09 11:00:00,84.78,85.44,84.31,84.8,28549.0,75.6469,76.2358,75.2276,75.6648,28549.0
2018-02-09 11:30:00,84.81,85.44,84.61,84.83,36128.0,75.6737,76.2358,75.4952,75.6915,36128.0
2018-02-09 12:00:00,84.73,84.81,83.91,83.98,44044.0,75.6023,75.6737,74.8706,74.9331,44044.0
2018-02-09 12:30:00,84.05,84.98,83.62,84.98,43264.0,74.9956,75.8254,74.6119,75.8254,43264.0
2018-02-09 13:00:00,84.78,84.78,83.79,84.09,36702.0,75.6469,75.6469,74.7636,75.0313,36702.0
2018-02-09 13:30:00,84.01,85.48,83.66,85.18,47301.0,74.9599,76.2715,74.6476,76.0038,47301.0
2018-02-09 14:00:00,85.04,86.88,84.99,86.14,86814.0,75.8789,77.5207,75.8343,76.8604,86814.0
2018-02-09 14:30:00,86.14,86.29,85.57,85.87,65924.0,76.8604,76.9943,76.3518,76.6195,65924.0
2018-02-09 15:00:00,85.8,86.6,85.25,85.9,86855.0,76.557,77.2709,76.0663,76.6463,86855.0
2018-02-09 15:30:00,85.9,87.45,85.9,86.51,307173.0,76.6463,78.0293,76.6463,77.1906,307173.0
2018-02-12 09:30:00,86.96,87.87,85.88,86.04,70367.0,77.5921,78.404,76.6284,76.7712,70367.0
2018-02-12 10:00:00,86.11,86.98,85.66,86.79,81113.0,76.8336,77.6099,76.4321,77.4404,81113.0
2018-02-12 10:30:00,86.72,86.92,86.08,86.32,56345.0,77.3779,77.5564,76.8069,77.021,56345.0
2018-02-12 11:00:00,86.25,86.91,85.78,86.43,49786.0,76.9586,77.5475,76.5392,77.1192,49786.0
2018-02-12 11:30:00,86.46,87.37,86.19,87.35,37584.0,77.1459,77.9579,76.905,77.9401,37584.0
2018-02-12 12:00:00,87.43,87.48,86.8,86.82,35202.0,78.0114,78.0561,77.4493,77.4672,35202.0
2018-02-12 12:30:00,86.77,87.12,86.54,86.87,25013.0,77.4225,77.7348,77.2173,77.5118,25013.0
2018-02-12 13:00:00,86.91,86.98,86.53,86.87,22676.0,77.5475,77.6099,77.2084,77.5118,22676.0
2018-02-12 13:30:00,86.91,87.38,86.57,87.21,36241.0,77.5475,77.9668,77.2441,77.8151,36241.0
2018-02-12 14:00:00,87.21,87.27,86.58,86.93,31334.0,77.8151,77.8687,77.253,77.5653,31334.0
2018-02-12 14:30:00,86.97,87.16,86.32,86.42,34627.0,77.601,77.7705,77.021,77.1103,34627.0
2018-02-12 15:00:00,86.46,87.09,86.41,86.62,32185.0,77.1459,77.7081,77.1013,77.2887,32185.0
2018-02-12 15:30:00,86.68,86.7,85.82,86.14,115410.0,77.3422,77.3601,76.5749,76.8604,115410.0
2018-02-13 09:30:00,85.55,86.39,85.09,85.17,24700.0,76.334,77.0835,75.9235,75.9949,24700.0
2018-02-13 10:00:00,85.34,85.6,84.91,85.21,37566.0,76.1466,76.3786,75.7629,76.0306,37566.0
2018-02-13 10:30:00,85.23,85.55,85.06,85.51,65323.0,76.0484,76.334,75.8968,76.2983,65323.0
2018-02-13 11:00:00,85.47,85.47,84.85,85.07,29183.0,76.2626,76.2626,75.7094,75.9057,29183.0
2018-02-13 11:30:00,84.98,85.45,84.91,85.4,21704.0,75.8254,76.2447,75.7629,76.2001,21704.0
2018-02-13 12:00:00,85.43,85.5,85.02,85.06,16402.0,76.2269,76.2894,75.8611,75.8968,16402.0
2018-02-13 12:30:00,85.01,85.31,84.81,85.19,23102.0,75.8521,76.1198,75.6737,76.0128,23102.0
2018-02-13 13:00:00,85.14,85.56,85.05,85.49,23314.0,75.9681,76.3429,75.8878,76.2804,23314.0
2018-02-13 13:30:00,85.45,85.67,85.37,85.6,56409.0,76.2447,76.441,76.1734,76.3786,56409.0
2018-02-13 14:00:00,85.61,85.78,85.5,85.69,23532.0,76.3875,76.5392,76.2894,76.4589,23532.0
2018-02-13 14:30:00,85.67,85.67,85.26,85.62,65289.0,76.441,76.441,76.0752,76.3964,65289.0
2018-02-13 15:00:00,85.61,85.72,85.35,85.46,31289.0,76.3875,76.4857,76.1555,76.2537,31289.0
2018-02-13 15:30:00,85.41,85.75,85.22,85.37,127482.0,76.2091,76.5124,76.0395,76.1734,127482.0
2018-02-14 09:30:00,84.9,85.94,84.58,85.5,59735.0,75.754,76.682,75.4685,76.2894,59735.0
2018-02-14 10:00:00,85.56,86.14,85.17,85.75,58168.0,76.3429,76.8604,75.9949,76.5124,58168.0
2018-02-14 10:30:00,85.67,85.9,84.97,85.0,32425.0,76.441,76.6463,75.8165,75.8432,32425.0
2018-02-14 11:00:00,84.96,85.4,84.94,85.05,25588.0,75.8075,76.2001,75.7897,75.8878,25588.0
2018-02-14 11:30:00,84.94,85.33,84.63,85.16,31189.0,75.7897,76.1377,75.5131,75.986,31189.0
2018-02-14 12:00:00,85.22,85.71,85.13,85.71,79283.0,76.0395,76.4767,75.9592,76.4767,79283.0
2018-02-14 12:30:00,85.7,85.71,85.28,85.38,30642.0,76.4678,76.4767,76.0931,76.1823,30642.0
2018-02-14 13:00:00,85.35,86.06,85.22,85.9,22349.0,76.1555,76.789,76.0395,76.6463,22349.0
2018-02-14 13:30:00,85.89,85.96,85.54,85.75,65649.0,76.6373,76.6998,76.3251,76.5124,65649.0
2018-02-14 14:00:00,85.71,85.84,85.55,85.59,105388.0,76.4767,76.5927,76.334,76.3697,105388.0
2018-02-14 14:30:00,85.62,85.86,85.62,85.72,63598.0,76.3964,76.6106,76.3964,76.4857,63598.0
2018-02-14 15:00:00,85.75,86.88,85.75,86.38,39358.0,76.5124,77.5207,76.5124,77.0746,39358.0
2018-02-14 15:30:00,86.38,86.7,86.19,86.62,69929.0,77.0746,77.3601,76.905,77.2887,69929.0
2018-02-15 09:30:00,87.4,87.88,86.82,87.7,57532.0,77.9847,78.413,77.4672,78.2524,57532.0
2018-02-15 10:00:00,87.65,87.65,87.06,87.27,47528.0,78.2077,78.2077,77.6813,77.8687,47528.0
2018-02-15 10:30:00,87.18,87.46,86.57,86.65,43329.0,77.7884,78.0382,77.2441,77.3155,43329.0
2018-02-15 11:00:00,86.55,87.08,86.51,86.92,48701.0,77.2262,77.6992,77.1906,77.5564,48701.0
2018-02-15 11:30:00,86.83,86.83,86.31,86.31,30287.0,77.4761,77.4761,77.0121,77.0121,30287.0
2018-02-15 12:00:00,86.45,86.7,86.45,86.54,27186.0,77.137,77.3601,77.137,77.2173,27186.0
2018-02-15 12:30:00,86.45,86.8,86.45,86.78,33985.0,77.137,77.4493,77.137,77.4315,33985.0
2018-02-15 13:00:00,86.81,86.9,86.37,86.45,30864.0,77.4582,77.5385,77.0656,77.137,30864.0
2018-02-15 13:30:00,86.45,86.49,86.08,86.28,24706.0,77.137,77.1727,76.8069,76.9853,24706.0
2018-02-15 14:00:00,86.26,86.63,86.18,86.54,33762.0,76.9675,77.2976,76.8961,77.2173,33762.0
2018-02-15 14:30:00,86.54,87.24,86.45,87.01,85376.0,77.2173,77.8419,77.137,77.6367,85376.0
2018-02-15 15:00:00,86.97,87.08,86.77,86.88,56136.0,77.601,77.6992,77.4225,77.5207,56136.0
2018-02-15 15:30:00,86.88,87.04,86.63,87.03,144161.0,77.5207,77.6635,77.2976,77.6545,144161.0
2018-02-16 09:30:00,87.04,87.63,86.81,86.88,18518.0,77.6635,78.1899,77.4582,77.5207,18518.0
2018-02-16 10:00:00,86.74,86.93,86.14,86.68,24154.0,77.3958,77.5653,76.8604,77.3422,24154.0
2018-02-16 10:30:00,86.66,87.42,86.66,87.16,18329.0,77.3244,78.0025,77.3244,77.7705,18329.0
2018-02-16 11:00:00,87.13,87.72,87.1,87.33,22609.0,77.7438,78.2702,77.717,77.9222,22609.0
2018-02-16 11:30:00,87.41,87.51,87.05,87.05,17587.0,77.9936,78.0828,77.6724,77.6724,17587.0
2018-02-16 12:00:00,87.08,87.31,86.54,86.79,29464.0,77.6992,77.9044,77.2173,77.4404,29464.0
2018-02-16 12:30:00,86.7,87.0,86.08,86.24,41007.0,77.3601,77.6278,76.8069,76.9496,41007.0
2018-02-16 13:00:00,86.19,86.44,84.48,84.58,108181.0,76.905,77.1281,75.3792,75.4685,108181.0
2018-02-16 13:30:00,84.58,85.49,84.32,84.97,76163.0,75.4685,76.2804,75.2365,75.8165,76163.0
2018-02-16 14:00:00,84.91,85.04,84.01,84.38,51630.0,75.7629,75.8789,74.9599,75.29,51630.0
2018-02-16 14:30:00,84.47,84.92,84.24,84.91,35411.0,75.3703,75.7718,75.1651,75.7629,35411.0
2018-02-16 15:00:00,84.9,85.25,84.84,84.94,40229.0,75.754,76.0663,75.7005,75.7897,40229.0
2018-02-16 15:30:00,84.93,85.09,84.72,84.99,153984.0,75.7808,75.9235,75.5934,75.8343,153984.0
2018-02-20 09:30:00,84.44,85.14,84.36,84.81,122752.0,75.3436,75.9681,75.2722,75.6737,122752.0
2018-02-20 10:00:00,84.81,85.02,84.19,84.95,65208.0,75.6737,75.8611,75.1205,75.7986,65208.0
2018-02-20 10:30:00,84.92,85.27,84.25,84.29,40379.0,75.7718,76.0841,75.174,75.2097,40379.0
2018-02-20 11:00:00,84.32,84.49,84.2,84.35,73642.0,75.2365,75.3882,75.1294,75.2632,73642.0
2018-02-20 11:30:00,84.4,85.65,84.35,85.52,57669.0,75.3079,76.4232,75.2632,76.3072,57669.0
2018-02-20 12:00:00,85.48,85.57,84.62,84.72,59539.0,76.2715,76.3518,75.5042,75.5934,59539.0
2018-02-20 12:30:00,84.71,84.91,84.41,84.76,47836.0,75.5845,75.7629,75.3168,75.6291,47836.0
2018-02-20 13:00:00,84.75,84.93,84.36,84.48,73675.0,75.6202,75.7808,75.2722,75.3792,73675.0
2018-02-20 13:30:00,84.49,85.04,84.49,85.04,43144.0,75.3882,75.8789,75.3882,75.8789,43144.0
2018-02-20 14:00:00,85.02,85.17,84.51,84.7,50992.0,75.8611,75.9949,75.406,75.5755,50992.0
2018-02-20 14:30:00,84.69,84.87,84.38,84.38,39834.0,75.5666,75.7272,75.29,75.29,39834.0
2018-02-20 15:00:00,84.42,84.7,83.85,84.37,83386.0,75.3257,75.5755,74.8171,75.2811,83386.0
2018-02-20 15:30:00,84.41,84.7,84.35,84.44,121093.0,75.3168,75.5755,75.2632,75.3436,121093.0
2018-02-21 09:30:00,84.24,85.87,84.24,85.8,60707.0,75.1651,76.6195,75.1651,76.557,60707.0
2018-02-21 10:00:00,85.8,85.8,84.91,85.25,47203.0,76.557,76.557,75.7629,76.0663,47203.0
2018-02-21 10:30:00,85.33,85.56,84.95,85.55,42084.0,76.1377,76.3429,75.7986,76.334,42084.0
2018-02-21 11:00:00,85.5,85.63,85.42,85.59,42854.0,76.2894,76.4054,76.218,76.3697,42854.0
2018-02-21 11:30:00,85.6,86.38,85.6,86.09,63481.0,76.3786,77.0746,76.3786,76.8158,63481.0
2018-02-21 12:00:00,86.2,86.2,85.49,85.64,28125.0,76.914,76.914,76.2804,76.4143,28125.0
2018-02-21 12:30:00,85.69,85.99,85.56,85.94,15608.0,76.4589,76.7266,76.3429,76.682,15608.0
2018-02-21 13:00:00,85.96,86.23,85.85,85.98,14000.0,76.6998,76.9407,76.6017,76.7177,14000.0
2018-02-21 13:30:00,85.95,86.22,85.84,85.97,20599.0,76.6909,76.9318,76.5927,76.7087,20599.0
2018-02-21 14:00:00,85.88,86.31,85.65,85.93,32680.0,76.6284,77.0121,76.4232,76.673,32680.0
2018-02-21 14:30:00,85.96,86.27,85.63,85.89,35529.0,76.6998,76.9764,76.4054,76.6373,35529.0
2018-02-21 15:00:00,85.95,86.07,85.39,86.07,40169.0,76.6909,76.798,76.1912,76.798,40169.0
2018-02-21 15:30:00,86.01,86.15,84.91,84.95,114502.0,76.7444,76.8693,75.7629,75.7986,114502.0
2018-02-22 09:30:00,85.17,86.91,85.17,85.21,40553.0,75.9949,77.5475,75.9949,76.0306,40553.0
2018-02-22 10:00:00,85.42,85.74,85.18,85.42,43126.0,76.218,76.5035,76.0038,76.218,43126.0
2018-02-22 10:30:00,85.48,85.57,84.81,85.34,73246.0,76.2715,76.3518,75.6737,76.1466,73246.0
2018-02-22 11:00:00,85.29,85.99,85.28,85.99,44683.0,76.102,76.7266,76.0931,76.7266,44683.0
2018-02-22 11:30:00,85.9,85.97,85.63,85.8,26415.0,76.6463,76.7087,76.4054,76.557,26415.0
2018-02-22 12:00:00,85.75,85.83,85.15,85.46,100903.0,76.5124,76.5838,75.9771,76.2537,100903.0
2018-02-22 12:30:00,85.49,85.5,84.66,84.88,52437.0,76.2804,76.2894,75.5399,75.7362,52437.0
2018-02-22 13:00:00,84.92,85.06,84.36,84.46,75361.0,75.7718,75.8968,75.2722,75.3614,75361.0
2018-02-22 13:30:00,84.48,84.7,84.16,84.51,32666.0,75.3792,75.5755,75.0937,75.406,32666.0
2018-02-22 14:00:00,84.49,84.64,84.17,84.33,66993.0,75.3882,75.522,75.1026,75.2454,66993.0
2018-02-22 14:30:00,84.32,84.56,83.68,83.8,93992.0,75.2365,75.4506,74.6654,74.7725,93992.0
2018-02-22 15:00:00,83.77,84.6,83.74,84.08,69721.0,74.7457,75.4863,74.719,75.0223,69721.0
2018-02-22 15:30:00,84.13,84.43,83.52,83.8,211109.0,75.0669,75.3346,74.5227,74.7725,211109.0
2018-02-23 09:30:00,84.15,84.99,83.91,84.29,53754.0,75.0848,75.8343,74.8706,75.2097,53754.0
2018-02-23 10:00:00,84.3,84.3,82.86,83.31,98003.0,75.2186,75.2186,73.9338,74.3353,98003.0
2018-02-23 10:30:00,83.31,83.8,83.21,83.25,79100.0,74.3353,74.7725,74.2461,74.2817,79100.0
2018-02-23 11:00:00,83.32,83.41,82.92,82.95,67392.0,74.3442,74.4245,73.9873,74.0141,67392.0
2018-02-23 11:30:00,82.93,83.2,81.83,83.01,140364.0,73.9962,74.2371,73.0147,74.0676,140364.0
2018-02-23 12:00:00,83.06,83.12,82.35,82.35,43607.0,74.1122,74.1658,73.4787,73.4787,43607.0
2018-02-23 12:30:00,82.39,82.54,82.13,82.31,43392.0,73.5144,73.6482,73.2824,73.443,43392.0
2018-02-23 13:00:00,82.31,82.51,82.08,82.42,45234.0,73.443,73.6215,73.2378,73.5412,45234.0
2018-02-23 13:30:00,82.48,82.75,82.35,82.47,31559.0,73.5947,73.8356,73.4787,73.5858,31559.0
2018-02-23 14:00:00,82.46,82.54,82.14,82.19,46035.0,73.5768,73.6482,73.2913,73.3359,46035.0
2018-02-23 14:30:00,82.17,82.79,82.15,82.67,37322.0,73.3181,73.8713,73.3002,73.7642,37322.0
2018-02-23 15:00:00,82.67,83.1,82.6,83.06,97709.0,73.7642,74.1479,73.7018,74.1122,97709.0
2018-02-23 15:30:00,83.03,83.47,82.94,83.47,139217.0,74.0854,74.478,74.0051,74.478,139217.0
2018-02-26 09:30:00,83.92,84.0,82.76,83.02,67108.0,74.8796,74.951,73.8445,74.0765,67108.0
2018-02-26 10:00:00,83.0,83.0,81.97,82.36,111109.0,74.0587,74.0587,73.1396,73.4876,111109.0
2018-02-26 10:30:00,82.37,82.62,81.69,81.69,54511.0,73.4965,73.7196,72.8898,72.8898,54511.0
2018-02-26 11:00:00,81.72,82.17,81.56,82.07,40175.0,72.9166,73.3181,72.7738,73.2289,40175.0
2018-02-26 11:30:00,82.07,82.48,81.89,82.47,65213.0,73.2289,73.5947,73.0683,73.5858,65213.0
2018-02-26 12:00:00,82.45,82.54,82.24,82.53,33964.0,73.5679,73.6482,73.3805,73.6393,33964.0
2018-02-26 12:30:00,82.47,82.78,82.22,82.59,29133.0,73.5858,73.8624,73.3627,73.6928,29133.0
2018-02-26 13:00:00,82.64,82.88,82.47,82.75,20569.0,73.7375,73.9516,73.5858,73.8356,20569.0
2018-02-26 13:30:00,82.82,82.87,82.33,82.4,44167.0,73.8981,73.9427,73.4609,73.5233,44167.0
2018-02-26 14:00:00,82.38,83.14,82.34,82.9,44848.0,73.5055,74.1836,73.4698,73.9695,44848.0
2018-02-26 14:30:00,82.84,82.84,82.37,82.48,28740.0,73.9159,73.9159,73.4965,73.5947,28740.0
2018-02-26 15:00:00,82.51,82.64,82.34,82.34,65653.0,73.6215,73.7375,73.4698,73.4698,65653.0
2018-02-26 15:30:00,82.36,82.39,82.09,82.16,228009.0,73.4876,73.5144,73.2467,73.3092,228009.0
2018-02-27 09:30:00,82.47,84.5,82.26,84.1,108806.0,73.5858,75.3971,73.3984,75.0402,108806.0
2018-02-27 10:00:00,84.11,84.8,83.95,84.29,87526.0,75.0491,75.6648,74.9063,75.2097,87526.0
2018-02-27 10:30:00,84.31,84.37,83.7,83.89,66902.0,75.2276,75.2811,74.6833,74.8528,66902.0
2018-02-27 11:00:00,83.89,84.54,83.71,84.39,54661.0,74.8528,75.4328,74.6922,75.2989,54661.0
2018-02-27 11:30:00,84.38,84.63,83.9,83.9,53779.0,75.29,75.5131,74.8617,74.8617,53779.0
2018-02-27 12:00:00,83.92,84.27,83.75,84.01,37223.0,74.8796,75.1919,74.7279,74.9599,37223.0
2018-02-27 12:30:00,84.02,84.86,84.0,84.86,48215.0,74.9688,75.7183,74.951,75.7183,48215.0
2018-02-27 13:00:00,84.8,84.81,84.45,84.74,34653.0,75.6648,75.6737,75.3525,75.6112,34653.0
2018-02-27 13:30:00,84.74,84.76,83.84,84.01,54061.0,75.6112,75.6291,74.8082,74.9599,54061.0
2018-02-27 14:00:00,83.99,84.1,83.51,83.87,53034.0,74.942,75.0402,74.5137,74.835,53034.0
2018-02-27 14:30:00,83.87,84.15,83.54,83.82,44192.0,74.835,75.0848,74.5405,74.7903,44192.0
2018-02-27 15:00:00,83.82,83.88,83.08,83.28,75143.0,74.7903,74.8439,74.1301,74.3085,75143.0
2018-02-27 15:30:00,83.26,83.29,82.43,82.54,280542.0,74.2907,74.3174,73.5501,73.6482,280542.0
2018-02-28 09:30:00,82.77,83.19,81.64,81.87,75242.0,73.8535,74.2282,72.8452,73.0504,75242.0
2018-02-28 10:00:00,81.87,82.05,81.09,81.94,94131.0,73.0504,73.211,72.3544,73.1129,94131.0
2018-02-28 10:30:00,81.94,81.94,81.31,81.39,37883.0,73.1129,73.1129,72.5507,72.6221,37883.0
2018-02-28 11:00:00,81.32,81.4,80.59,81.13,59598.0,72.5597,72.631,71.9083,72.3901,59598.0
2018-02-28 11:30:00,81.16,81.22,80.3,80.87,54582.0,72.4169,72.4704,71.6495,72.1581,54582.0
2018-02-28 12:00:00,80.89,81.08,80.78,80.88,49825.0,72.176,72.3455,72.0778,72.1671,49825.0
2018-02-28 12:30:00,80.86,81.14,80.84,81.1,45882.0,72.1492,72.399,72.1314,72.3634,45882.0
2018-02-28 13:00:00,81.07,81.4,81.06,81.17,40837.0,72.3366,72.631,72.3277,72.4258,40837.0
2018-02-28 13:30:00,81.16,81.16,80.71,80.88,37197.0,72.4169,72.4169,72.0154,72.1671,37197.0
2018-02-28 14:00:00,80.9,80.95,80.45,80.55,55667.0,72.1849,72.2295,71.7834,71.8726,55667.0
2018-02-28 14:30:00,80.5,80.5,79.95,80.01,41337.0,71.828,71.828,71.3372,71.3908,41337.0
2018-02-28 15:00:00,80.05,80.1,79.2,79.26,130583.0,71.4265,71.4711,70.668,70.7216,130583.0
2018-02-28 15:30:00,79.29,79.45,78.81,78.92,263841.0,70.7483,70.8911,70.3201,70.4182,263841.0
2018-03-01 09:30:00,79.02,79.02,77.0,78.01,99596.0,70.5074,70.5074,68.705,69.6062,99596.0
2018-03-01 10:00:00,78.0,79.67,77.78,79.57,94131.0,69.5973,71.0874,69.401,70.9982,94131.0
2018-03-01 10:30:00,79.61,80.74,79.14,79.14,75230.0,71.0339,72.0421,70.6145,70.6145,75230.0
2018-03-01 11:00:00,79.14,79.88,79.11,79.39,37454.0,70.6145,71.2748,70.5877,70.8376,37454.0
2018-03-01 11:30:00,79.38,80.22,79.29,80.14,52297.0,70.8286,71.5782,70.7483,71.5068,52297.0
2018-03-01 12:00:00,80.14,80.14,79.24,79.24,45638.0,71.5068,71.5068,70.7037,70.7037,45638.0
2018-03-01 12:30:00,79.18,79.46,78.76,79.04,38683.0,70.6502,70.9,70.2754,70.5253,38683.0
2018-03-01 13:00:00,78.86,78.92,78.26,78.57,57165.0,70.3647,70.4182,69.8293,70.1059,57165.0
2018-03-01 13:30:00,78.49,78.54,77.8,77.93,32097.0,70.0345,70.0791,69.4189,69.5349,32097.0
2018-03-01 14:00:00,77.85,78.16,77.54,78.14,78995.0,69.4635,69.7401,69.1869,69.7222,78995.0
2018-03-01 14:30:00,78.14,78.29,77.76,78.21,78205.0,69.7222,69.8561,69.3832,69.7847,78205.0
2018-03-01 15:00:00,78.22,78.64,77.96,78.15,71547.0,69.7936,70.1684,69.5616,69.7312,71547.0
2018-03-01 15:30:00,78.15,78.44,77.97,78.32,155720.0,69.7312,69.9899,69.5705,69.8828,155720.0
2018-03-02 09:30:00,76.05,77.29,75.32,76.43,212124.0,67.8574,68.9638,67.206,68.1964,212124.0
2018-03-02 10:00:00,76.43,76.45,75.31,75.4,147268.0,68.1964,68.2143,67.1971,67.2774,147268.0
2018-03-02 10:30:00,75.4,76.04,75.25,75.76,85931.0,67.2774,67.8485,67.1436,67.5986,85931.0
2018-03-02 11:00:00,75.78,75.98,75.44,75.89,69182.0,67.6165,67.7949,67.3131,67.7146,69182.0
2018-03-02 11:30:00,75.92,76.21,75.63,76.1,70029.0,67.7414,68.0001,67.4826,67.902,70029.0
2018-03-02 12:00:00,76.09,76.27,75.79,76.02,71560.0,67.8931,68.0537,67.6254,67.8306,71560.0
2018-03-02 12:30:00,76.0,77.39,75.93,77.39,92878.0,67.8128,69.053,67.7503,69.053,92878.0
2018-03-02 13:00:00,77.38,77.45,76.53,76.65,100046.0,69.0441,69.1066,68.2857,68.3927,100046.0
2018-03-02 13:30:00,76.65,77.46,76.62,77.33,59297.0,68.3927,69.1155,68.366,68.9995,59297.0
2018-03-02 14:00:00,77.34,77.79,77.3,77.34,67973.0,69.0084,69.4099,68.9727,69.0084,67973.0
2018-03-02 14:30:00,77.32,77.51,76.78,77.13,65106.0,68.9906,69.1601,68.5087,68.821,65106.0
2018-03-02 15:00:00,77.11,77.35,76.92,77.25,85613.0,68.8032,69.0173,68.6337,68.9281,85613.0
2018-03-02 15:30:00,77.25,77.7,77.17,77.33,128250.0,68.9281,69.3296,68.8567,68.9995,128250.0
2018-03-05 09:30:00,76.95,78.17,76.58,77.17,114264.0,68.6604,69.749,68.3303,68.8567,114264.0
2018-03-05 10:00:00,77.25,77.8,77.0,77.72,70790.0,68.9281,69.4189,68.705,69.3475,70790.0
2018-03-05 10:30:00,77.73,78.16,77.44,78.14,53325.0,69.3564,69.7401,69.0976,69.7222,53325.0
2018-03-05 11:00:00,78.16,78.32,78.0,78.08,37426.0,69.7401,69.8828,69.5973,69.6687,37426.0
2018-03-05 11:30:00,78.08,78.56,77.95,78.12,34865.0,69.6687,70.097,69.5527,69.7044,34865.0
2018-03-05 12:00:00,78.04,78.29,77.84,78.06,45789.0,69.633,69.8561,69.4545,69.6508,45789.0
2018-03-05 12:30:00,78.07,78.35,77.89,78.17,34306.0,69.6598,69.9096,69.4992,69.749,34306.0
2018-03-05 13:00:00,78.22,78.68,78.13,78.53,33989.0,69.7936,70.2041,69.7133,70.0702,33989.0
2018-03-05 13:30:00,78.46,78.57,78.15,78.19,27553.0,70.0078,70.1059,69.7312,69.7668,27553.0
2018-03-05 14:00:00,78.24,78.48,78.02,78.2,40447.0,69.8115,70.0256,69.6152,69.7758,40447.0
2018-03-05 14:30:00,78.22,78.39,78.06,78.21,47244.0,69.7936,69.9453,69.6508,69.7847,47244.0
2018-03-05 15:00:00,78.21,78.42,78.13,78.31,33016.0,69.7847,69.9721,69.7133,69.8739,33016.0
2018-03-05 15:30:00,78.31,78.54,78.16,78.21,80591.0,69.8739,70.0791,69.7401,69.7847,80591.0
2018-03-06 09:30:00,78.7,79.0,78.35,78.88,63586.0,70.2219,70.4896,69.9096,70.3825,63586.0
2018-03-06 10:00:00,78.8,79.45,78.56,79.22,55340.0,70.3111,70.8911,70.097,70.6859,55340.0
2018-03-06 10:30:00,79.27,79.34,78.49,78.79,32224.0,70.7305,70.793,70.0345,70.3022,32224.0
2018-03-06 11:00:00,78.83,79.23,78.61,78.65,27589.0,70.3379,70.6948,70.1416,70.1773,27589.0
2018-03-06 11:30:00,78.71,78.95,78.6,78.89,45600.0,70.2308,70.445,70.1327,70.3914,45600.0
2018-03-06 12:00:00,78.85,78.94,78.65,78.71,15254.0,70.3557,70.436,70.1773,70.2308,15254.0
2018-03-06 12:30:00,78.62,79.22,78.62,79.19,63455.0,70.1505,70.6859,70.1505,70.6591,63455.0
2018-03-06 13:00:00,79.21,79.7,79.18,79.51,27205.0,70.677,71.1142,70.6502,70.9446,27205.0
2018-03-06 13:30:00,79.51,79.75,79.0,79.09,62228.0,70.9446,71.1588,70.4896,70.5699,62228.0
2018-03-06 14:00:00,79.11,79.26,78.92,79.26,24817.0,70.5877,70.7216,70.4182,70.7216,24817.0
2018-03-06 14:30:00,79.23,79.63,79.07,79.07,41298.0,70.6948,71.0517,70.552,70.552,41298.0
2018-03-06 15:00:00,79.09,79.39,78.87,79.35,67143.0,70.5699,70.8376,70.3736,70.8019,67143.0
2018-03-06 15:30:00,79.35,79.6,79.08,79.3,110154.0,70.8019,71.0249,70.561,70.7573,110154.0
2018-03-07 09:30:00,78.01,78.91,77.72,78.22,46498.0,69.6062,70.4093,69.3475,69.7936,46498.0
2018-03-07 10:00:00,78.16,78.31,77.84,77.85,50158.0,69.7401,69.8739,69.4545,69.4635,50158.0
2018-03-07 10:30:00,77.89,78.3,77.65,77.86,72601.0,69.4992,69.865,69.285,69.4724,72601.0
2018-03-07 11:00:00,77.84,77.91,77.44,77.54,74123.0,69.4545,69.517,69.0976,69.1869,74123.0
2018-03-07 11:30:00,77.54,78.04,77.43,77.76,52709.0,69.1869,69.633,69.0887,69.3832,52709.0
2018-03-07 12:00:00,77.75,77.8,77.41,77.44,54640.0,69.3742,69.4189,69.0709,69.0976,54640.0
2018-03-07 12:30:00,77.41,77.65,77.34,77.65,48109.0,69.0709,69.285,69.0084,69.285,48109.0
2018-03-07 13:00:00,77.55,77.66,77.21,77.3,51352.0,69.1958,69.2939,68.8924,68.9727,51352.0
2018-03-07 13:30:00,77.34,77.34,77.13,77.27,68363.0,69.0084,69.0084,68.821,68.946,68363.0
2018-03-07 14:00:00,77.28,77.87,77.18,77.79,61431.0,68.9549,69.4813,68.8656,69.4099,61431.0
2018-03-07 14:30:00,77.79,77.95,77.67,77.94,60525.0,69.4099,69.5527,69.3029,69.5438,60525.0
2018-03-07 15:00:00,77.92,78.43,77.9,78.17,47792.0,69.5259,69.981,69.5081,69.749,47792.0
2018-03-07 15:30:00,78.2,78.32,77.85,78.12,96866.0,69.7758,69.8828,69.4635,69.7044,96866.0
2018-03-08 09:30:00,78.43,78.75,77.71,77.83,40610.0,69.981,70.2665,69.3386,69.4456,40610.0
2018-03-08 10:00:00,77.79,78.14,77.39,77.82,43920.0,69.4099,69.7222,69.053,69.4367,43920.0
2018-03-08 10:30:00,77.86,78.07,77.55,77.86,28455.0,69.4724,69.6598,69.1958,69.4724,28455.0
2018-03-08 11:00:00,77.86,78.04,77.74,77.95,32334.0,69.4724,69.633,69.3653,69.5527,32334.0
2018-03-08 11:30:00,77.96,78.06,77.62,78.01,34617.0,69.5616,69.6508,69.2582,69.6062,34617.0
2018-03-08 12:00:00,78.01,78.16,77.75,78.07,28574.0,69.6062,69.7401,69.3742,69.6598,28574.0
2018-03-08 12:30:00,78.05,78.13,77.87,78.08,18146.0,69.6419,69.7133,69.4813,69.6687,18146.0
2018-03-08 13:00:00,78.05,78.21,77.96,77.99,12896.0,69.6419,69.7847,69.5616,69.5884,12896.0
2018-03-08 13:30:00,78.03,78.21,77.93,78.19,25522.0,69.6241,69.7847,69.5349,69.7668,25522.0
2018-03-08 14:00:00,78.13,78.19,77.97,78.04,20694.0,69.7133,69.7668,69.5705,69.633,20694.0
2018-03-08 14:30:00,78.02,78.62,77.97,78.61,30563.0,69.6152,70.1505,69.5705,70.1416,30563.0
2018-03-08 15:00:00,78.63,79.74,78.63,79.2,71645.0,70.1594,71.1499,70.1594,70.668,71645.0
2018-03-08 15:30:00,79.22,79.24,78.69,78.91,90613.0,70.6859,70.7037,70.213,70.4093,90613.0
2018-03-09 09:30:00,79.46,80.3,79.09,80.18,31257.0,70.9,71.6495,70.5699,71.5425,31257.0
2018-03-09 10:00:00,80.27,80.74,80.24,80.5,18613.0,71.6228,72.0421,71.596,71.828,18613.0
2018-03-09 10:30:00,80.43,81.11,80.38,81.02,25994.0,71.7655,72.3723,71.7209,72.292,25994.0
2018-03-09 11:00:00,80.94,81.11,80.72,81.04,17954.0,72.2206,72.3723,72.0243,72.3098,17954.0
2018-03-09 11:30:00,81.04,81.06,80.83,80.93,24149.0,72.3098,72.3277,72.1224,72.2117,24149.0
2018-03-09 12:00:00,81.0,81.34,80.95,81.22,31522.0,72.2741,72.5775,72.2295,72.4704,31522.0
2018-03-09 12:30:00,81.2,81.27,80.99,81.06,19008.0,72.4526,72.515,72.2652,72.3277,19008.0
2018-03-09 13:00:00,81.04,81.16,81.03,81.08,20160.0,72.3098,72.4169,72.3009,72.3455,20160.0
2018-03-09 13:30:00,81.04,81.2,80.85,80.89,14410.0,72.3098,72.4526,72.1403,72.176,14410.0
2018-03-09 14:00:00,80.92,81.14,80.83,81.0,26098.0,72.2027,72.399,72.1224,72.2741,26098.0
2018-03-09 14:30:00,80.96,81.24,80.96,81.24,22800.0,72.2384,72.4883,72.2384,72.4883,22800.0
2018-03-09 15:00:00,81.23,81.3,81.05,81.24,35071.0,72.4794,72.5418,72.3187,72.4883,35071.0
2018-03-09 15:30:00,81.25,81.35,81.15,81.25,64009.0,72.4972,72.5864,72.408,72.4972,64009.0
2018-03-12 09:30:00,81.47,82.06,81.34,81.47,54538.0,72.6935,73.2199,72.5775,72.6935,54538.0
2018-03-12 10:00:00,81.45,81.66,81.11,81.28,44230.0,72.6757,72.863,72.3723,72.524,44230.0
2018-03-12 10:30:00,81.25,81.47,80.81,80.91,31884.0,72.4972,72.6935,72.1046,72.1938,31884.0
2018-03-12 11:00:00,80.86,80.9,80.34,80.61,40955.0,72.1492,72.1849,71.6852,71.9261,40955.0
2018-03-12 11:30:00,80.64,80.91,80.49,80.61,22207.0,71.9529,72.1938,71.8191,71.9261,22207.0
2018-03-12 12:00:00,80.66,81.1,80.66,80.88,19827.0,71.9708,72.3634,71.9708,72.1671,19827.0
2018-03-12 12:30:00,80.88,81.03,80.41,80.55,14900.0,72.1671,72.3009,71.7477,71.8726,14900.0
2018-03-12 13:00:00,80.55,80.58,80.22,80.22,13405.0,71.8726,71.8994,71.5782,71.5782,13405.0
2018-03-12 13:30:00,80.23,80.58,80.16,80.45,17703.0,71.5871,71.8994,71.5246,71.7834,17703.0
2018-03-12 14:00:00,80.47,80.5,80.16,80.19,12040.0,71.8012,71.828,71.5246,71.5514,12040.0
2018-03-12 14:30:00,80.17,80.19,79.96,79.96,14536.0,71.5335,71.5514,71.3462,71.3462,14536.0
2018-03-12 15:00:00,80.0,80.22,79.94,79.95,26118.0,71.3819,71.5782,71.3283,71.3372,26118.0
2018-03-12 15:30:00,79.93,80.1,79.82,79.84,118467.0,71.3194,71.4711,71.2212,71.2391,118467.0
2018-03-13 09:30:00,80.33,80.83,79.83,80.43,17247.0,71.6763,72.1224,71.2302,71.7655,17247.0
2018-03-13 10:00:00,80.42,80.85,80.37,80.56,8968.0,71.7566,72.1403,71.712,71.8815,8968.0
2018-03-13 10:30:00,80.56,80.56,80.07,80.12,11650.0,71.8815,71.8815,71.4443,71.4889,11650.0
2018-03-13 11:00:00,80.09,80.11,79.75,79.89,29110.0,71.4622,71.48,71.1588,71.2837,29110.0
2018-03-13 11:30:00,79.93,79.98,79.34,79.47,12026.0,71.3194,71.364,70.793,70.909,12026.0
2018-03-13 12:00:00,79.52,79.65,79.18,79.64,27582.0,70.9536,71.0696,70.6502,71.0606,27582.0
2018-03-13 12:30:00,79.67,79.9,79.67,79.77,14447.0,71.0874,71.2926,71.0874,71.1766,14447.0
2018-03-13 13:00:00,79.77,79.95,79.77,79.85,13619.0,71.1766,71.3372,71.1766,71.248,13619.0
2018-03-13 13:30:00,79.81,79.92,79.62,79.62,9357.0,71.2123,71.3105,71.0428,71.0428,9357.0
2018-03-13 14:00:00,79.69,79.69,79.31,79.51,23537.0,71.1053,71.1053,70.7662,70.9446,23537.0
2018-03-13 14:30:00,79.54,79.69,79.17,79.3,29324.0,70.9714,71.1053,70.6413,70.7573,29324.0
2018-03-13 15:00:00,79.31,79.4,79.07,79.09,19540.0,70.7662,70.8465,70.552,70.5699,19540.0
2018-03-13 15:30:00,79.11,79.47,79.1,79.37,52580.0,70.5877,70.909,70.5788,70.8197,52580.0
2018-03-14 09:30:00,79.85,79.92,78.81,79.17,32410.0,71.248,71.3105,70.3201,70.6413,32410.0
2018-03-14 10:00:00,79.34,79.63,78.86,79.27,19148.0,70.793,71.0517,70.3647,70.7305,19148.0
2018-03-14 10:30:00,79.26,79.37,79.1,79.15,11990.0,70.7216,70.8197,70.5788,70.6234,11990.0
2018-03-14 11:00:00,79.27,79.31,78.66,78.78,9414.0,70.7305,70.7662,70.1862,70.2933,9414.0
2018-03-14 11:30:00,78.77,79.02,78.64,78.66,14823.0,70.2844,70.5074,70.1684,70.1862,14823.0
2018-03-14 12:00:00,78.73,78.87,78.22,78.25,24571.0,70.2487,70.3736,69.7936,69.8204,24571.0
2018-03-14 12:30:00,78.25,78.51,78.12,78.5,19129.0,69.8204,70.0524,69.7044,70.0434,19129.0
2018-03-14 13:00:00,78.49,78.62,78.28,78.53,14314.0,70.0345,70.1505,69.8471,70.0702,14314.0
2018-03-14 13:30:00,78.61,78.99,78.61,78.78,9314.0,70.1416,70.4807,70.1416,70.2933,9314.0
2018-03-14 14:00:00,78.79,78.89,78.6,78.68,14862.0,70.3022,70.3914,70.1327,70.2041,14862.0
2018-03-14 14:30:00,78.7,78.77,78.27,78.66,28059.0,70.2219,70.2844,69.8382,70.1862,28059.0
2018-03-14 15:00:00,78.66,78.74,78.44,78.55,28205.0,70.1862,70.2576,69.9899,70.0881,28205.0
2018-03-14 15:30:00,78.55,78.64,78.35,78.59,61179.0,70.0881,70.1684,69.9096,70.1238,61179.0
2018-03-15 09:30:00,78.6,79.05,78.4,78.7,10746.0,70.1327,70.5342,69.9542,70.2219,10746.0
2018-03-15 10:00:00,78.64,79.33,78.61,78.74,8152.0,70.1684,70.784,70.1416,70.2576,8152.0
2018-03-15 10:30:00,78.86,78.86,78.28,78.45,18039.0,70.3647,70.3647,69.8471,69.9988,18039.0
2018-03-15 11:00:00,78.45,78.96,78.41,78.88,63117.0,69.9988,70.4539,69.9631,70.3825,63117.0
2018-03-15 11:30:00,78.96,78.99,78.59,78.67,17206.0,70.4539,70.4807,70.1238,70.1951,17206.0
2018-03-15 12:00:00,78.6,78.65,78.19,78.31,11599.0,70.1327,70.1773,69.7668,69.8739,11599.0
2018-03-15 12:30:00,78.25,78.39,78.17,78.28,11719.0,69.8204,69.9453,69.749,69.8471,11719.0
2018-03-15 13:00:00,78.21,78.21,78.06,78.12,9601.0,69.7847,69.7847,69.6508,69.7044,9601.0
2018-03-15 13:30:00,78.15,78.39,78.09,78.1,12442.0,69.7312,69.9453,69.6776,69.6865,12442.0
2018-03-15 14:00:00,78.06,78.42,77.94,78.24,11269.0,69.6508,69.9721,69.5438,69.8115,11269.0
2018-03-15 14:30:00,78.28,78.34,78.04,78.25,8158.0,69.8471,69.9007,69.633,69.8204,8158.0
2018-03-15 15:00:00,78.27,78.36,78.15,78.16,14288.0,69.8382,69.9185,69.7312,69.7401,14288.0
2018-03-15 15:30:00,78.18,78.23,78.05,78.09,55151.0,69.7579,69.8025,69.6419,69.6776,55151.0
2018-03-16 09:30:00,78.12,78.24,77.69,78.14,139627.0,69.7044,69.8115,69.3207,69.7222,139627.0
2018-03-16 10:00:00,78.19,78.22,77.82,78.09,50126.0,69.7668,69.7936,69.4367,69.6776,50126.0
2018-03-16 10:30:00,78.11,78.99,78.1,78.99,22672.0,69.6955,70.4807,69.6865,70.4807,22672.0
2018-03-16 11:00:00,78.87,78.95,78.66,78.92,12281.0,70.3736,70.445,70.1862,70.4182,12281.0
2018-03-16 11:30:00,78.97,79.17,78.67,78.74,15152.0,70.4628,70.6413,70.1951,70.2576,15152.0
2018-03-16 12:00:00,78.75,78.89,78.55,78.89,14602.0,70.2665,70.3914,70.0881,70.3914,14602.0
2018-03-16 12:30:00,78.88,79.03,78.84,78.88,11312.0,70.3825,70.5164,70.3468,70.3825,11312.0
2018-03-16 13:00:00,78.88,78.94,78.77,78.86,30249.0,70.3825,70.436,70.2844,70.3647,30249.0
2018-03-16 13:30:00,78.85,78.93,78.67,78.8,28612.0,70.3557,70.4271,70.1951,70.3111,28612.0
2018-03-16 14:00:00,78.81,79.05,78.78,79.05,24968.0,70.3201,70.5342,70.2933,70.5342,24968.0
2018-03-16 14:30:00,79.09,79.42,79.06,79.37,20597.0,70.5699,70.8643,70.5431,70.8197,20597.0
2018-03-16 15:00:00,79.36,79.47,79.15,79.46,46616.0,70.8108,70.909,70.6234,70.9,46616.0
2018-03-16 15:30:00,79.48,79.7,79.32,79.32,114092.0,70.9179,71.1142,70.7751,70.7751,114092.0
2018-03-19 09:30:00,80.12,80.52,79.04,79.32,90619.0,71.4889,71.8458,70.5253,70.7751,90619.0
2018-03-19 10:00:00,79.35,79.38,78.72,79.33,51205.0,70.8019,70.8286,70.2397,70.784,51205.0
2018-03-19 10:30:00,79.38,79.86,78.95,79.1,80171.0,70.8286,71.2569,70.445,70.5788,80171.0
2018-03-19 11:00:00,79.13,79.2,78.57,78.7,40470.0,70.6056,70.668,70.1059,70.2219,40470.0
2018-03-19 11:30:00,78.68,78.85,78.37,78.58,17042.0,70.2041,70.3557,69.9275,70.1148,17042.0
2018-03-19 12:00:00,78.49,78.68,78.44,78.61,16905.0,70.0345,70.2041,69.9899,70.1416,16905.0
2018-03-19 12:30:00,78.65,78.65,78.23,78.26,26334.0,70.1773,70.1773,69.8025,69.8293,26334.0
2018-03-19 13:00:00,78.3,78.45,78.14,78.39,31074.0,69.865,69.9988,69.7222,69.9453,31074.0
2018-03-19 13:30:00,78.37,78.84,78.3,78.66,42109.0,69.9275,70.3468,69.865,70.1862,42109.0
2018-03-19 14:00:00,78.65,78.69,78.22,78.39,25797.0,70.1773,70.213,69.7936,69.9453,25797.0
2018-03-19 14:30:00,78.39,78.48,78.01,78.17,36245.0,69.9453,70.0256,69.6062,69.749,36245.0
2018-03-19 15:00:00,78.16,78.52,78.04,78.44,41766.0,69.7401,70.0613,69.633,69.9899,41766.0
2018-03-19 15:30:00,78.43,79.13,78.36,78.9,125388.0,69.981,70.6056,69.9185,70.4004,125388.0
2018-03-20 09:30:00,79.12,81.23,78.69,80.64,62142.0,70.5967,72.4794,70.213,71.9529,62142.0
2018-03-20 10:00:00,80.64,81.03,80.23,80.43,28968.0,71.9529,72.3009,71.5871,71.7655,28968.0
2018-03-20 10:30:00,80.45,80.58,80.27,80.58,28201.0,71.7834,71.8994,71.6228,71.8994,28201.0
2018-03-20 11:00:00,80.6,80.97,80.51,80.9,20860.0,71.9172,72.2474,71.8369,72.1849,20860.0
2018-03-20 11:30:00,80.9,80.9,80.22,80.53,23806.0,72.1849,72.1849,71.5782,71.8548,23806.0
2018-03-20 12:00:00,80.53,80.83,80.47,80.5,18698.0,71.8548,72.1224,71.8012,71.828,18698.0
2018-03-20 12:30:00,80.48,80.67,80.24,80.26,17181.0,71.8101,71.9797,71.596,71.6138,17181.0
2018-03-20 13:00:00,80.27,80.44,80.26,80.36,23073.0,71.6228,71.7745,71.6138,71.7031,23073.0
2018-03-20 13:30:00,80.33,80.41,79.88,80.08,44666.0,71.6763,71.7477,71.2748,71.4532,44666.0
2018-03-20 14:00:00,80.0,80.04,79.69,79.77,49562.0,71.3819,71.4175,71.1053,71.1766,49562.0
2018-03-20 14:30:00,79.8,80.03,79.72,79.8,35642.0,71.2034,71.4086,71.132,71.2034,35642.0
2018-03-20 15:00:00,79.85,79.96,79.58,79.72,30777.0,71.248,71.3462,71.0071,71.132,30777.0
2018-03-20 15:30:00,79.72,79.86,79.53,79.55,114811.0,71.132,71.2569,70.9625,70.9803,114811.0
2018-03-21 09:30:00,79.13,79.63,78.8,79.19,101347.0,70.6056,71.0517,70.3111,70.6591,101347.0
2018-03-21 10:00:00,79.19,79.55,78.7,78.8,35450.0,70.6591,70.9803,70.2219,70.3111,35450.0
2018-03-21 10:30:00,78.85,79.43,78.84,79.36,48007.0,70.3557,70.8733,70.3468,70.8108,48007.0
2018-03-21 11:00:00,79.29,79.77,79.09,79.77,13873.0,70.7483,71.1766,70.5699,71.1766,13873.0
2018-03-21 11:30:00,79.73,80.15,79.73,80.08,20039.0,71.1409,71.5157,71.1409,71.4532,20039.0
2018-03-21 12:00:00,80.08,80.45,79.93,80.17,90588.0,71.4532,71.7834,71.3194,71.5335,90588.0
2018-03-21 12:30:00,80.16,80.25,79.8,79.84,16290.0,71.5246,71.6049,71.2034,71.2391,16290.0
2018-03-21 13:00:00,79.91,80.0,79.58,79.64,13941.0,71.3016,71.3819,71.0071,71.0606,13941.0
2018-03-21 13:30:00,79.66,79.91,79.5,79.68,12020.0,71.0785,71.3016,70.9357,71.0963,12020.0
2018-03-21 14:00:00,79.77,80.51,79.54,79.98,26877.0,71.1766,71.8369,70.9714,71.364,26877.0
2018-03-21 14:30:00,80.0,80.31,79.74,79.89,23744.0,71.3819,71.6585,71.1499,71.2837,23744.0
2018-03-21 15:00:00,79.91,80.51,79.88,79.9,62691.0,71.3016,71.8369,71.2748,71.2926,62691.0
2018-03-21 15:30:00,79.83,80.04,79.55,79.61,107240.0,71.2302,71.4175,70.9803,71.0339,107240.0
2018-03-22 09:30:00,78.68,79.24,78.12,79.16,23441.0,70.2041,70.7037,69.7044,70.6323,23441.0
2018-03-22 10:00:00,79.08,79.29,78.83,78.84,14543.0,70.561,70.7483,70.3379,70.3468,14543.0
2018-03-22 10:30:00,78.85,78.88,78.0,78.12,30778.0,70.3557,70.3825,69.5973,69.7044,30778.0
2018-03-22 11:00:00,78.13,78.47,77.92,77.99,25965.0,69.7133,70.0167,69.5259,69.5884,25965.0
2018-03-22 11:30:00,77.96,78.06,77.61,77.87,27895.0,69.5616,69.6508,69.2493,69.4813,27895.0
2018-03-22 12:00:00,77.86,78.31,77.79,78.3,36613.0,69.4724,69.8739,69.4099,69.865,36613.0
2018-03-22 12:30:00,78.24,78.47,78.12,78.23,27288.0,69.8115,70.0167,69.7044,69.8025,27288.0
2018-03-22 13:00:00,78.22,78.54,77.97,78.54,12950.0,69.7936,70.0791,69.5705,70.0791,12950.0
2018-03-22 13:30:00,78.57,79.02,78.56,78.91,71636.0,70.1059,70.5074,70.097,70.4093,71636.0
2018-03-22 14:00:00,78.89,79.05,78.1,78.12,46831.0,70.3914,70.5342,69.6865,69.7044,46831.0
2018-03-22 14:30:00,78.12,78.43,78.05,78.11,28052.0,69.7044,69.981,69.6419,69.6955,28052.0
2018-03-22 15:00:00,78.04,78.19,77.78,77.8,88227.0,69.633,69.7668,69.401,69.4189,88227.0
2018-03-22 15:30:00,77.8,78.0,76.91,76.98,259682.0,69.4189,69.5973,68.6247,68.6872,259682.0
2018-03-23 09:30:00,77.36,78.49,77.36,77.64,64435.0,69.0263,70.0345,69.0263,69.2761,64435.0
2018-03-23 10:00:00,77.64,78.11,77.57,77.83,66408.0,69.2761,69.6955,69.2136,69.4456,66408.0
2018-03-23 10:30:00,77.78,78.24,77.73,78.12,192221.0,69.401,69.8115,69.3564,69.7044,192221.0
2018-03-23 11:00:00,78.04,78.48,77.7,77.89,45357.0,69.633,70.0256,69.3296,69.4992,45357.0
2018-03-23 11:30:00,77.78,78.06,77.27,77.32,37560.0,69.401,69.6508,68.946,68.9906,37560.0
2018-03-23 12:00:00,77.32,78.05,77.32,78.05,37592.0,68.9906,69.6419,68.9906,69.6419,37592.0
2018-03-23 12:30:00,77.94,77.99,77.43,77.52,28542.0,69.5438,69.5884,69.0887,69.169,28542.0
2018-03-23 13:00:00,77.52,77.91,77.51,77.88,15715.0,69.169,69.517,69.1601,69.4902,15715.0
2018-03-23 13:30:00,77.9,78.17,77.58,77.72,49163.0,69.5081,69.749,69.2226,69.3475,49163.0
2018-03-23 14:00:00,77.69,77.85,77.1,77.25,23710.0,69.3207,69.4635,68.7943,68.9281,23710.0
2018-03-23 14:30:00,77.28,77.39,76.7,76.78,19212.0,68.9549,69.053,68.4374,68.5087,19212.0
2018-03-23 15:00:00,76.73,77.01,76.45,76.85,37151.0,68.4641,68.714,68.2143,68.5712,37151.0
2018-03-23 15:30:00,76.82,76.82,75.96,76.0,155967.0,68.5444,68.5444,67.7771,67.8128,155967.0
2018-03-26 09:30:00,77.25,77.7,76.83,77.01,25105.0,68.9281,69.3296,68.5534,68.714,25105.0
2018-03-26 10:00:00,77.09,77.1,76.3,76.48,25715.0,68.7853,68.7943,68.0804,68.2411,25715.0
2018-03-26 10:30:00,76.41,76.66,76.12,76.5,14400.0,68.1786,68.4017,67.9198,68.2589,14400.0
2018-03-26 11:00:00,76.51,76.8,76.32,76.46,20199.0,68.2678,68.5266,68.0983,68.2232,20199.0
2018-03-26 11:30:00,76.46,77.21,76.46,77.04,25674.0,68.2232,68.8924,68.2232,68.7407,25674.0
2018-03-26 12:00:00,76.95,77.36,76.95,77.06,10713.0,68.6604,69.0263,68.6604,68.7586,10713.0
2018-03-26 12:30:00,77.09,77.22,76.83,77.01,35302.0,68.7853,68.9013,68.5534,68.714,35302.0
2018-03-26 13:00:00,77.0,77.48,76.99,77.44,13432.0,68.705,69.1333,68.6961,69.0976,13432.0
2018-03-26 13:30:00,77.44,77.73,77.33,77.57,21087.0,69.0976,69.3564,68.9995,69.2136,21087.0
2018-03-26 14:00:00,77.63,78.43,77.62,77.87,41349.0,69.2672,69.981,69.2582,69.4813,41349.0
2018-03-26 14:30:00,77.9,78.45,77.9,78.29,23706.0,69.5081,69.9988,69.5081,69.8561,23706.0
2018-03-26 15:00:00,78.21,78.68,78.21,78.61,38018.0,69.7847,70.2041,69.7847,70.1416,38018.0
2018-03-26 15:30:00,78.59,78.97,78.3,78.64,160117.0,70.1238,70.4628,69.865,70.1684,160117.0
2018-03-27 09:30:00,79.04,79.58,78.56,79.22,41545.0,70.5253,71.0071,70.097,70.6859,41545.0
2018-03-27 10:00:00,79.05,79.46,78.81,79.21,25188.0,70.5342,70.9,70.3201,70.677,25188.0
2018-03-27 10:30:00,79.18,79.19,78.78,78.94,20783.0,70.6502,70.6591,70.2933,70.436,20783.0
2018-03-27 11:00:00,78.85,78.85,78.46,78.67,21776.0,70.3557,70.3557,70.0078,70.1951,21776.0
2018-03-27 11:30:00,78.73,79.26,78.62,78.98,16493.0,70.2487,70.7216,70.1505,70.4717,16493.0
2018-03-27 12:00:00,78.98,78.98,78.63,78.69,19079.0,70.4717,70.4717,70.1594,70.213,19079.0
2018-03-27 12:30:00,78.63,78.65,78.41,78.6,19243.0,70.1594,70.1773,69.9631,70.1327,19243.0
2018-03-27 13:00:00,78.65,78.94,78.43,78.43,19732.0,70.1773,70.436,69.981,69.981,19732.0
2018-03-27 13:30:00,78.46,78.6,77.91,78.13,24543.0,70.0078,70.1327,69.517,69.7133,24543.0
2018-03-27 14:00:00,78.07,78.31,77.86,77.87,23417.0,69.6598,69.8739,69.4724,69.4813,23417.0
2018-03-27 14:30:00,77.87,78.1,77.55,77.66,25102.0,69.4813,69.6865,69.1958,69.2939,25102.0
2018-03-27 15:00:00,77.61,77.62,77.03,77.08,32993.0,69.2493,69.2582,68.7318,68.7764,32993.0
2018-03-27 15:30:00,77.09,77.16,76.65,77.04,92994.0,68.7853,68.8478,68.3927,68.7407,92994.0
2018-03-28 09:30:00,76.83,77.06,76.04,77.06,47566.0,68.5534,68.7586,67.8485,68.7586,47566.0
2018-03-28 10:00:00,77.03,77.35,76.79,76.99,18463.0,68.7318,69.0173,68.5177,68.6961,18463.0
2018-03-28 10:30:00,77.03,77.04,75.94,76.23,20812.0,68.7318,68.7407,67.7592,68.018,20812.0
2018-03-28 11:00:00,76.19,76.76,76.04,76.48,33395.0,67.9823,68.4909,67.8485,68.2411,33395.0
2018-03-28 11:30:00,76.45,76.65,76.22,76.32,32785.0,68.2143,68.3927,68.0091,68.0983,32785.0
2018-03-28 12:00:00,76.39,77.07,76.33,76.7,20348.0,68.1608,68.7675,68.1072,68.4374,20348.0
2018-03-28 12:30:00,76.76,77.01,76.24,76.24,17296.0,68.4909,68.714,68.0269,68.0269,17296.0
2018-03-28 13:00:00,76.21,76.75,76.06,76.67,17770.0,68.0001,68.482,67.8663,68.4106,17770.0
2018-03-28 13:30:00,76.7,76.98,76.32,76.44,27854.0,68.4374,68.6872,68.0983,68.2054,27854.0
2018-03-28 14:00:00,76.45,76.69,76.15,76.4,22700.0,68.2143,68.4284,67.9466,68.1697,22700.0
2018-03-28 14:30:00,76.37,76.81,76.27,76.43,21078.0,68.1429,68.5355,68.0537,68.1964,21078.0
2018-03-28 15:00:00,76.37,76.47,75.95,76.4,28444.0,68.1429,68.2321,67.7682,68.1697,28444.0
2018-03-28 15:30:00,76.35,76.56,76.18,76.24,88005.0,68.1251,68.3124,67.9734,68.0269,88005.0
2018-03-29 09:30:00,76.67,77.64,76.67,77.28,12078.0,68.4106,69.2761,68.4106,68.9549,12078.0
2018-03-29 10:00:00,77.29,77.29,76.81,77.03,11644.0,68.9638,68.9638,68.5355,68.7318,11644.0
2018-03-29 10:30:00,76.93,77.58,76.91,77.37,19016.0,68.6426,69.2226,68.6247,69.0352,19016.0
2018-03-29 11:00:00,77.44,77.57,76.86,77.01,75388.0,69.0976,69.2136,68.5801,68.714,75388.0
2018-03-29 11:30:00,76.95,77.25,76.9,77.16,15807.0,68.6604,68.9281,68.6158,68.8478,15807.0
2018-03-29 12:00:00,77.23,77.23,76.98,77.15,31881.0,68.9103,68.9103,68.6872,68.8389,31881.0
2018-03-29 12:30:00,77.18,77.25,77.02,77.13,13213.0,68.8656,68.9281,68.7229,68.821,13213.0
2018-03-29 13:00:00,77.23,77.24,76.95,77.1,9353.0,68.9103,68.9192,68.6604,68.7943,9353.0
2018-03-29 13:30:00,77.1,77.41,77.0,77.26,12766.0,68.7943,69.0709,68.705,68.937,12766.0
2018-03-29 14:00:00,77.31,77.61,77.18,77.35,15733.0,68.9816,69.2493,68.8656,69.0173,15733.0
2018-03-29 14:30:00,77.25,77.6,77.25,77.47,17385.0,68.9281,69.2404,68.9281,69.1244,17385.0
2018-03-29 15:00:00,77.37,77.8,77.32,77.47,21866.0,69.0352,69.4189,68.9906,69.1244,21866.0
2018-03-29 15:30:00,77.44,77.53,77.13,77.28,104060.0,69.0976,69.1779,68.821,68.9549,104060.0
2018-04-02 09:30:00,77.01,77.29,76.28,76.33,17607.0,68.714,68.9638,68.0626,68.1072,17607.0
2018-04-02 10:00:00,76.41,76.43,75.85,75.92,19065.0,68.1786,68.1964,67.6789,67.7414,19065.0
2018-04-02 10:30:00,75.94,76.02,75.41,75.41,19319.0,67.7592,67.8306,67.2863,67.2863,19319.0
2018-04-02 11:00:00,75.52,75.52,74.92,75.23,26365.0,67.3845,67.3845,66.8491,67.1257,26365.0
2018-04-02 11:30:00,75.25,75.25,74.51,75.04,22992.0,67.1436,67.1436,66.4833,66.9562,22992.0
2018-04-02 12:00:00,75.05,75.05,74.59,74.82,18321.0,66.9651,66.9651,66.5547,66.7599,18321.0
2018-04-02 12:30:00,74.88,75.26,74.85,74.95,13097.0,66.8134,67.1525,66.7867,66.8759,13097.0
2018-04-02 13:00:00,75.04,75.04,74.4,74.4,15984.0,66.9562,66.9562,66.3851,66.3851,15984.0
2018-04-02 13:30:00,74.49,74.78,74.22,74.27,20301.0,66.4654,66.7242,66.2245,66.2691,20301.0
2018-04-02 14:00:00,74.25,74.72,74.07,74.52,20117.0,66.2513,66.6707,66.0907,66.4922,20117.0
2018-04-02 14:30:00,74.42,74.8,74.18,74.64,23347.0,66.403,66.742,66.1888,66.5993,23347.0
2018-04-02 15:00:00,74.66,74.78,74.27,74.39,44075.0,66.6171,66.7242,66.2691,66.3762,44075.0
2018-04-02 15:30:00,74.47,75.11,74.27,74.94,58069.0,66.4476,67.0186,66.2691,66.867,58069.0
2018-04-03 09:30:00,75.25,76.4,75.25,75.85,37346.0,67.1436,68.1697,67.1436,67.6789,37346.0
2018-04-03 10:00:00,75.81,75.88,74.93,75.1,27412.0,67.6432,67.7057,66.858,67.0097,27412.0
2018-04-03 10:30:00,75.1,75.77,75.07,75.71,20659.0,67.0097,67.6075,66.983,67.554,20659.0
2018-04-03 11:00:00,75.79,76.03,75.68,75.87,24380.0,67.6254,67.8395,67.5272,67.6968,24380.0
2018-04-03 11:30:00,75.82,75.96,75.59,75.66,26469.0,67.6522,67.7771,67.4469,67.5094,26469.0
2018-04-03 12:00:00,75.66,76.06,75.61,75.64,29423.0,67.5094,67.8663,67.4648,67.4915,29423.0
2018-04-03 12:30:00,75.65,75.91,75.6,75.79,22234.0,67.5005,67.7325,67.4559,67.6254,22234.0
2018-04-03 13:00:00,75.76,75.94,75.56,75.79,27939.0,67.5986,67.7592,67.4202,67.6254,27939.0
2018-04-03 13:30:00,75.83,75.85,75.53,75.79,21436.0,67.6611,67.6789,67.3934,67.6254,21436.0
2018-04-03 14:00:00,75.8,75.89,75.58,75.62,25982.0,67.6343,67.7146,67.438,67.4737,25982.0
2018-04-03 14:30:00,75.59,76.34,75.47,76.13,30037.0,67.4469,68.1161,67.3399,67.9288,30037.0
2018-04-03 15:00:00,76.2,76.99,76.1,76.9,37477.0,67.9912,68.6961,67.902,68.6158,37477.0
2018-04-03 15:30:00,76.85,76.9,76.42,76.72,105703.0,68.5712,68.6158,68.1875,68.4552,105703.0
2018-04-04 09:30:00,75.19,75.92,75.05,75.72,19823.0,67.09,67.7414,66.9651,67.5629,19823.0
2018-04-04 10:00:00,75.63,76.01,75.55,75.66,16416.0,67.4826,67.8217,67.4112,67.5094,16416.0
2018-04-04 10:30:00,75.68,76.16,75.34,76.16,29865.0,67.5272,67.9555,67.2239,67.9555,29865.0
2018-04-04 11:00:00,76.15,76.73,76.05,76.53,22503.0,67.9466,68.4641,67.8574,68.2857,22503.0
2018-04-04 11:30:00,76.53,76.68,76.2,76.4,8291.0,68.2857,68.4195,67.9912,68.1697,8291.0
2018-04-04 12:00:00,76.27,76.74,76.26,76.52,14791.0,68.0537,68.473,68.0448,68.2767,14791.0
2018-04-04 12:30:00,76.56,76.91,76.5,76.63,22561.0,68.3124,68.6247,68.2589,68.3749,22561.0
2018-04-04 13:00:00,76.6,76.65,76.28,76.35,13641.0,68.3481,68.3927,68.0626,68.1251,13641.0
2018-04-04 13:30:00,76.34,76.59,76.26,76.42,13802.0,68.1161,68.3392,68.0448,68.1875,13802.0
2018-04-04 14:00:00,76.44,77.13,76.3,77.13,31850.0,68.2054,68.821,68.0804,68.821,31850.0
2018-04-04 14:30:00,77.15,77.39,76.8,77.32,23207.0,68.8389,69.053,68.5266,68.9906,23207.0
2018-04-04 15:00:00,77.31,77.64,77.21,77.49,38383.0,68.9816,69.2761,68.8924,69.1423,38383.0
2018-04-04 15:30:00,77.48,77.89,77.48,77.71,88279.0,69.1333,69.4992,69.1333,69.3386,88279.0
2018-04-05 09:30:00,77.83,79.02,77.83,78.44,66901.0,69.4456,70.5074,69.4456,69.9899,66901.0
2018-04-05 10:00:00,78.36,78.54,78.01,78.43,28513.0,69.9185,70.0791,69.6062,69.981,28513.0
2018-04-05 10:30:00,78.47,78.72,78.12,78.12,11154.0,70.0167,70.2397,69.7044,69.7044,11154.0
2018-04-05 11:00:00,78.18,79.37,78.18,79.3,26944.0,69.7579,70.8197,69.7579,70.7573,26944.0
2018-04-05 11:30:00,79.24,79.37,79.08,79.31,22898.0,70.7037,70.8197,70.561,70.7662,22898.0
2018-04-05 12:00:00,79.29,79.49,78.95,79.14,21856.0,70.7483,70.9268,70.445,70.6145,21856.0
2018-04-05 12:30:00,79.06,79.13,78.79,78.79,17448.0,70.5431,70.6056,70.3022,70.3022,17448.0
2018-04-05 13:00:00,78.8,78.99,78.52,78.67,41439.0,70.3111,70.4807,70.0613,70.1951,41439.0
2018-04-05 13:30:00,78.69,79.07,78.66,78.87,15477.0,70.213,70.552,70.1862,70.3736,15477.0
2018-04-05 14:00:00,78.92,79.05,78.74,78.94,25271.0,70.4182,70.5342,70.2576,70.436,25271.0
2018-04-05 14:30:00,78.88,79.16,78.87,79.03,20824.0,70.3825,70.6323,70.3736,70.5164,20824.0
2018-04-05 15:00:00,79.07,79.11,78.83,79.02,21386.0,70.552,70.5877,70.3379,70.5074,21386.0
2018-04-05 15:30:00,79.0,79.16,78.68,79.06,75508.0,70.4896,70.6323,70.2041,70.5431,75508.0
2018-04-06 09:30:00,78.44,78.83,77.64,77.64,20499.0,69.9899,70.3379,69.2761,69.2761,20499.0
2018-04-06 10:00:00,77.59,77.8,77.24,77.33,16207.0,69.2315,69.4189,68.9192,68.9995,16207.0
2018-04-06 10:30:00,77.46,77.51,76.6,76.81,11718.0,69.1155,69.1601,68.3481,68.5355,11718.0
2018-04-06 11:00:00,76.77,76.77,76.33,76.4,8182.0,68.4998,68.4998,68.1072,68.1697,8182.0
2018-04-06 11:30:00,76.4,76.9,76.4,76.9,10370.0,68.1697,68.6158,68.1697,68.6158,10370.0
2018-04-06 12:00:00,76.85,76.85,76.37,76.4,5604.0,68.5712,68.5712,68.1429,68.1697,5604.0
2018-04-06 12:30:00,76.46,76.95,76.43,76.78,5253.0,68.2232,68.6604,68.1964,68.5087,5253.0
2018-04-06 13:00:00,76.7,76.8,76.28,76.49,10291.0,68.4374,68.5266,68.0626,68.25,10291.0
2018-04-06 13:30:00,76.48,76.6,76.1,76.1,24292.0,68.2411,68.3481,67.902,67.902,24292.0
2018-04-06 14:00:00,76.08,76.11,75.62,75.69,13508.0,67.8841,67.9109,67.4737,67.5362,13508.0
2018-04-06 14:30:00,75.7,75.74,75.08,75.22,18126.0,67.5451,67.5808,66.9919,67.1168,18126.0
2018-04-06 15:00:00,75.29,75.6,74.89,75.43,12709.0,67.1793,67.4559,66.8223,67.3042,12709.0
2018-04-06 15:30:00,75.4,76.25,75.4,76.02,60492.0,67.2774,68.0358,67.2774,67.8306,60492.0
2018-04-09 09:30:00,76.49,76.91,76.08,76.63,18960.0,68.25,68.6247,67.8841,68.3749,18960.0
2018-04-09 10:00:00,76.65,76.74,76.13,76.35,18841.0,68.3927,68.473,67.9288,68.1251,18841.0
2018-04-09 10:30:00,76.39,76.96,76.38,76.92,22881.0,68.1608,68.6693,68.1518,68.6337,22881.0
2018-04-09 11:00:00,76.88,77.05,76.66,76.84,17068.0,68.598,68.7497,68.4017,68.5623,17068.0
2018-04-09 11:30:00,76.96,77.15,76.71,76.95,17851.0,68.6693,68.8389,68.4463,68.6604,17851.0
2018-04-09 12:00:00,76.88,77.13,76.78,76.84,22590.0,68.598,68.821,68.5087,68.5623,22590.0
2018-04-09 12:30:00,76.82,76.99,76.75,76.77,13163.0,68.5444,68.6961,68.482,68.4998,13163.0
2018-04-09 13:00:00,76.9,76.96,76.8,76.95,4833.0,68.6158,68.6693,68.5266,68.6604,4833.0
2018-04-09 13:30:00,76.95,77.27,76.91,77.15,12446.0,68.6604,68.946,68.6247,68.8389,12446.0
2018-04-09 14:00:00,77.11,77.14,76.78,76.85,8596.0,68.8032,68.83,68.5087,68.5712,8596.0
2018-04-09 14:30:00,76.95,76.96,76.62,76.81,13499.0,68.6604,68.6693,68.366,68.5355,13499.0
2018-04-09 15:00:00,76.85,76.86,76.29,76.43,15979.0,68.5712,68.5801,68.0715,68.1964,15979.0
2018-04-09 15:30:00,76.41,76.49,75.49,75.59,68191.0,68.1786,68.25,67.3577,67.4469,68191.0
2018-04-10 09:30:00,76.92,77.26,76.74,76.74,18651.0,68.6337,68.937,68.473,68.473,18651.0
2018-04-10 10:00:00,76.7,77.56,76.59,77.31,12660.0,68.4374,69.2047,68.3392,68.9816,12660.0
2018-04-10 10:30:00,77.38,77.77,77.37,77.62,12262.0,69.0441,69.3921,69.0352,69.2582,12262.0
2018-04-10 11:00:00,77.77,77.91,77.55,77.82,12459.0,69.3921,69.517,69.1958,69.4367,12459.0
2018-04-10 11:30:00,77.8,77.93,77.3,77.66,18994.0,69.4189,69.5349,68.9727,69.2939,18994.0
2018-04-10 12:00:00,77.65,77.66,77.02,77.14,15276.0,69.285,69.2939,68.7229,68.83,15276.0
2018-04-10 12:30:00,77.28,77.69,77.28,77.56,12669.0,68.9549,69.3207,68.9549,69.2047,12669.0
2018-04-10 13:00:00,77.59,77.86,77.58,77.81,14459.0,69.2315,69.4724,69.2226,69.4278,14459.0
2018-04-10 13:30:00,77.8,78.01,77.56,78.01,9577.0,69.4189,69.6062,69.2047,69.6062,9577.0
2018-04-10 14:00:00,78.04,78.08,77.81,77.85,10454.0,69.633,69.6687,69.4278,69.4635,10454.0
2018-04-10 14:30:00,78.0,78.14,77.63,78.01,17660.0,69.5973,69.7222,69.2672,69.6062,17660.0
2018-04-10 15:00:00,78.0,78.06,77.56,77.66,15937.0,69.5973,69.6508,69.2047,69.2939,15937.0
2018-04-10 15:30:00,77.66,77.68,77.32,77.46,52871.0,69.2939,69.3118,68.9906,69.1155,52871.0
2018-04-11 09:30:00,76.7,77.49,76.31,77.27,22801.0,68.4374,69.1423,68.0894,68.946,22801.0
2018-04-11 10:00:00,77.4,77.4,76.89,77.3,8810.0,69.0619,69.0619,68.6069,68.9727,8810.0
2018-04-11 10:30:00,77.29,77.29,76.31,76.31,13950.0,68.9638,68.9638,68.0894,68.0894,13950.0
2018-04-11 11:00:00,76.37,76.46,76.15,76.32,18666.0,68.1429,68.2232,67.9466,68.0983,18666.0
2018-04-11 11:30:00,76.32,76.52,76.15,76.33,18971.0,68.0983,68.2767,67.9466,68.1072,18971.0
2018-04-11 12:00:00,76.33,76.57,76.32,76.46,20016.0,68.1072,68.3214,68.0983,68.2232,20016.0
2018-04-11 12:30:00,76.48,76.59,76.3,76.47,20535.0,68.2411,68.3392,68.0804,68.2321,20535.0
2018-04-11 13:00:00,76.51,76.71,76.42,76.66,10434.0,68.2678,68.4463,68.1875,68.4017,10434.0
2018-04-11 13:30:00,76.6,76.82,76.45,76.78,5516.0,68.3481,68.5444,68.2143,68.5087,5516.0
2018-04-11 14:00:00,76.73,76.89,76.29,76.66,10487.0,68.4641,68.6069,68.0715,68.4017,10487.0
2018-04-11 14:30:00,76.68,76.8,76.56,76.68,11102.0,68.4195,68.5266,68.3124,68.4195,11102.0
2018-04-11 15:00:00,76.68,76.72,76.21,76.37,20830.0,68.4195,68.4552,68.0001,68.1429,20830.0
2018-04-11 15:30:00,76.34,76.7,76.28,76.52,68826.0,68.1161,68.4374,68.0626,68.2767,68826.0
2018-04-12 09:30:00,76.98,77.68,76.73,77.47,20467.0,68.6872,69.3118,68.4641,69.1244,20467.0
2018-04-12 10:00:00,77.51,77.73,77.19,77.48,30170.0,69.1601,69.3564,68.8746,69.1333,30170.0
2018-04-12 10:30:00,77.54,77.55,77.02,77.2,29650.0,69.1869,69.1958,68.7229,68.8835,29650.0
2018-04-12 11:00:00,77.14,77.77,77.14,77.76,16541.0,68.83,69.3921,68.83,69.3832,16541.0
2018-04-12 11:30:00,77.77,78.01,77.5,77.52,28015.0,69.3921,69.6062,69.1512,69.169,28015.0
2018-04-12 12:00:00,77.52,77.61,77.33,77.41,12740.0,69.169,69.2493,68.9995,69.0709,12740.0
2018-04-12 12:30:00,77.51,77.72,77.47,77.63,9599.0,69.1601,69.3475,69.1244,69.2672,9599.0
2018-04-12 13:00:00,77.7,77.81,77.15,77.15,14731.0,69.3296,69.4278,68.8389,68.8389,14731.0
2018-04-12 13:30:00,77.15,77.59,77.15,77.49,12115.0,68.8389,69.2315,68.8389,69.1423,12115.0
2018-04-12 14:00:00,77.47,77.96,77.47,77.87,11086.0,69.1244,69.5616,69.1244,69.4813,11086.0
2018-04-12 14:30:00,77.89,77.89,77.58,77.84,17543.0,69.4992,69.4992,69.2226,69.4545,17543.0
2018-04-12 15:00:00,77.88,78.03,77.6,77.95,27728.0,69.4902,69.6241,69.2404,69.5527,27728.0
2018-04-12 15:30:00,78.01,78.05,77.78,77.78,118514.0,69.6062,69.6419,69.401,69.401,118514.0
2018-04-13 09:30:00,78.53,78.53,77.63,78.02,40512.0,70.0702,70.0702,69.2672,69.6152,40512.0
2018-04-13 10:00:00,78.01,78.29,77.9,78.04,60428.0,69.6062,69.8561,69.5081,69.633,60428.0
2018-04-13 10:30:00,78.03,78.26,77.98,77.98,17604.0,69.6241,69.8293,69.5795,69.5795,17604.0
2018-04-13 11:00:00,77.95,77.95,77.24,77.68,16529.0,69.5527,69.5527,68.9192,69.3118,16529.0
2018-04-13 11:30:00,77.89,77.96,77.63,77.91,9268.0,69.4992,69.5616,69.2672,69.517,9268.0
2018-04-13 12:00:00,77.92,78.08,77.76,78.01,22633.0,69.5259,69.6687,69.3832,69.6062,22633.0
2018-04-13 12:30:00,77.93,77.93,77.72,77.89,8156.0,69.5349,69.5349,69.3475,69.4992,8156.0
2018-04-13 13:00:00,77.86,78.32,77.85,78.32,7672.0,69.4724,69.8828,69.4635,69.8828,7672.0
2018-04-13 13:30:00,78.37,78.37,78.15,78.21,8547.0,69.9275,69.9275,69.7312,69.7847,8547.0
2018-04-13 14:00:00,78.21,78.21,77.92,77.92,5997.0,69.7847,69.7847,69.5259,69.5259,5997.0
2018-04-13 14:30:00,77.94,78.13,77.85,77.91,13924.0,69.5438,69.7133,69.4635,69.517,13924.0
2018-04-13 15:00:00,77.9,77.9,77.39,77.53,18809.0,69.5081,69.5081,69.053,69.1779,18809.0
2018-04-13 15:30:00,77.5,77.85,77.41,77.67,51346.0,69.1512,69.4635,69.0709,69.3029,51346.0
2018-04-16 09:30:00,78.52,78.52,77.77,77.98,17387.0,70.0613,70.0613,69.3921,69.5795,17387.0
2018-04-16 10:00:00,77.99,78.92,77.99,78.91,13050.0,69.5884,70.4182,69.5884,70.4093,13050.0
2018-04-16 10:30:00,78.87,78.89,78.27,78.54,22096.0,70.3736,70.3914,69.8382,70.0791,22096.0
2018-04-16 11:00:00,78.61,78.91,78.51,78.66,9104.0,70.1416,70.4093,70.0524,70.1862,9104.0
2018-04-16 11:30:00,78.66,78.88,78.59,78.83,9699.0,70.1862,70.3825,70.1238,70.3379,9699.0
2018-04-16 12:00:00,78.85,78.97,78.68,78.81,10225.0,70.3557,70.4628,70.2041,70.3201,10225.0
2018-04-16 12:30:00,78.89,78.97,78.67,78.93,8558.0,70.3914,70.4628,70.1951,70.4271,8558.0
2018-04-16 13:00:00,78.91,79.01,78.75,78.79,8853.0,70.4093,70.4985,70.2665,70.3022,8853.0
2018-04-16 13:30:00,78.79,78.95,78.73,78.88,10272.0,70.3022,70.445,70.2487,70.3825,10272.0
2018-04-16 14:00:00,78.92,78.99,78.68,78.78,43514.0,70.4182,70.4807,70.2041,70.2933,43514.0
2018-04-16 14:30:00,78.79,78.9,78.64,78.7,9880.0,70.3022,70.4004,70.1684,70.2219,9880.0
2018-04-16 15:00:00,78.74,78.85,78.57,78.7,21805.0,70.2576,70.3557,70.1059,70.2219,21805.0
2018-04-16 15:30:00,78.7,78.89,78.56,78.62,47153.0,70.2219,70.3914,70.097,70.1505,47153.0
2018-04-17 09:30:00,79.5,79.72,79.21,79.62,31798.0,70.9357,71.132,70.677,71.0428,31798.0
2018-04-17 10:00:00,79.62,80.07,79.62,80.04,26393.0,71.0428,71.4443,71.0428,71.4175,26393.0
2018-04-17 10:30:00,80.04,80.37,79.94,80.32,19031.0,71.4175,71.712,71.3283,71.6674,19031.0
2018-04-17 11:00:00,80.28,80.5,80.1,80.28,22274.0,71.6317,71.828,71.4711,71.6317,22274.0
2018-04-17 11:30:00,80.31,80.54,80.16,80.43,23642.0,71.6585,71.8637,71.5246,71.7655,23642.0
2018-04-17 12:00:00,80.4,80.61,80.28,80.3,14982.0,71.7388,71.9261,71.6317,71.6495,14982.0
2018-04-17 12:30:00,80.17,80.21,79.87,79.94,18302.0,71.5335,71.5692,71.2659,71.3283,18302.0
2018-04-17 13:00:00,79.88,80.28,79.88,80.25,47371.0,71.2748,71.6317,71.2748,71.6049,47371.0
2018-04-17 13:30:00,80.25,80.41,80.17,80.27,21750.0,71.6049,71.7477,71.5335,71.6228,21750.0
2018-04-17 14:00:00,80.29,80.36,79.94,80.12,22556.0,71.6406,71.7031,71.3283,71.4889,22556.0
2018-04-17 14:30:00,80.09,80.41,80.07,80.27,16985.0,71.4622,71.7477,71.4443,71.6228,16985.0
2018-04-17 15:00:00,80.27,80.53,80.17,80.4,22001.0,71.6228,71.8548,71.5335,71.7388,22001.0
2018-04-17 15:30:00,80.37,80.48,80.05,80.06,80910.0,71.712,71.8101,71.4265,71.4354,80910.0
2018-04-18 09:30:00,80.68,81.24,80.08,80.98,34306.0,71.9886,72.4883,71.4532,72.2563,34306.0
2018-04-18 10:00:00,80.85,81.48,80.67,81.47,39195.0,72.1403,72.7024,71.9797,72.6935,39195.0
2018-04-18 10:30:00,81.49,81.82,81.4,81.4,31747.0,72.7113,73.0058,72.631,72.631,31747.0
2018-04-18 11:00:00,81.44,81.46,81.14,81.3,15023.0,72.6667,72.6846,72.399,72.5418,15023.0
2018-04-18 11:30:00,81.23,81.3,80.92,80.92,18153.0,72.4794,72.5418,72.2027,72.2027,18153.0
2018-04-18 12:00:00,80.92,81.05,80.82,81.01,23220.0,72.2027,72.3187,72.1135,72.2831,23220.0
2018-04-18 12:30:00,81.0,81.28,80.86,81.25,15568.0,72.2741,72.524,72.1492,72.4972,15568.0
2018-04-18 13:00:00,81.27,81.42,81.18,81.42,12015.0,72.515,72.6489,72.4347,72.6489,12015.0
2018-04-18 13:30:00,81.38,81.83,81.34,81.55,50969.0,72.6132,73.0147,72.5775,72.7649,50969.0
2018-04-18 14:00:00,81.55,81.92,81.48,81.69,23395.0,72.7649,73.095,72.7024,72.8898,23395.0
2018-04-18 14:30:00,81.75,81.75,81.47,81.58,12547.0,72.9433,72.9433,72.6935,72.7916,12547.0
2018-04-18 15:00:00,81.55,81.8,81.49,81.8,24214.0,72.7649,72.9879,72.7113,72.9879,24214.0
2018-04-18 15:30:00,81.76,81.86,81.57,81.64,101453.0,72.9523,73.0415,72.7827,72.8452,101453.0
2018-04-19 09:30:00,81.43,81.5,81.0,81.08,53842.0,72.6578,72.7203,72.2741,72.3455,53842.0
2018-04-19 10:00:00,81.12,81.75,81.11,81.63,28208.0,72.3812,72.9433,72.3723,72.8363,28208.0
2018-04-19 10:30:00,81.63,81.64,81.06,81.2,67216.0,72.8363,72.8452,72.3277,72.4526,67216.0
2018-04-19 11:00:00,81.17,81.36,81.06,81.32,22503.0,72.4258,72.5953,72.3277,72.5597,22503.0
2018-04-19 11:30:00,81.33,81.33,81.06,81.15,49394.0,72.5686,72.5686,72.3277,72.408,49394.0
2018-04-19 12:00:00,81.13,81.13,80.52,80.58,24754.0,72.3901,72.3901,71.8458,71.8994,24754.0
2018-04-19 12:30:00,80.59,80.69,80.52,80.57,15600.0,71.9083,71.9975,71.8458,71.8905,15600.0
2018-04-19 13:00:00,80.56,80.66,80.26,80.42,37726.0,71.8815,71.9708,71.6138,71.7566,37726.0
2018-04-19 13:30:00,80.42,80.75,80.4,80.65,10250.0,71.7566,72.0511,71.7388,71.9618,10250.0
2018-04-19 14:00:00,80.57,80.72,80.48,80.54,24581.0,71.8905,72.0243,71.8101,71.8637,24581.0
2018-04-19 14:30:00,80.58,80.87,80.54,80.84,19927.0,71.8994,72.1581,71.8637,72.1314,19927.0
2018-04-19 15:00:00,80.84,80.97,80.73,80.84,15820.0,72.1314,72.2474,72.0332,72.1314,15820.0
2018-04-19 15:30:00,80.84,81.19,80.77,81.07,104139.0,72.1314,72.4437,72.0689,72.3366,104139.0
2018-04-20 09:30:00,81.39,81.85,81.1,81.22,61683.0,72.6221,73.0326,72.3634,72.4704,61683.0
2018-04-20 10:00:00,81.12,81.43,80.72,81.4,54245.0,72.3812,72.6578,72.0243,72.631,54245.0
2018-04-20 10:30:00,81.45,81.61,80.88,80.98,38778.0,72.6757,72.8184,72.1671,72.2563,38778.0
2018-04-20 11:00:00,80.98,80.98,80.31,80.54,36182.0,72.2563,72.2563,71.6585,71.8637,36182.0
2018-04-20 11:30:00,80.66,81.17,80.61,81.14,13502.0,71.9708,72.4258,71.9261,72.399,13502.0
2018-04-20 12:00:00,80.98,80.98,80.65,80.88,23102.0,72.2563,72.2563,71.9618,72.1671,23102.0
2018-04-20 12:30:00,80.72,81.06,80.64,80.93,20317.0,72.0243,72.3277,71.9529,72.2117,20317.0
2018-04-20 13:00:00,80.95,81.35,80.81,81.34,13043.0,72.2295,72.5864,72.1046,72.5775,13043.0
2018-04-20 13:30:00,81.18,81.53,81.17,81.44,13977.0,72.4347,72.747,72.4258,72.6667,13977.0
2018-04-20 14:00:00,81.42,81.43,81.08,81.2,11338.0,72.6489,72.6578,72.3455,72.4526,11338.0
2018-04-20 14:30:00,81.17,81.17,80.87,80.96,10074.0,72.4258,72.4258,72.1581,72.2384,10074.0
2018-04-20 15:00:00,80.93,80.93,80.67,80.72,18089.0,72.2117,72.2117,71.9797,72.0243,18089.0
2018-04-20 15:30:00,80.7,81.15,80.68,81.05,117924.0,72.0064,72.408,71.9886,72.3187,117924.0
2018-04-23 09:30:00,81.16,81.42,80.77,81.22,25601.0,72.4169,72.6489,72.0689,72.4704,25601.0
2018-04-23 10:00:00,81.13,81.31,81.0,81.17,16625.0,72.3901,72.5507,72.2741,72.4258,16625.0
2018-04-23 10:30:00,81.1,81.25,80.91,81.02,9362.0,72.3634,72.4972,72.1938,72.292,9362.0
2018-04-23 11:00:00,81.01,81.38,80.97,81.18,21991.0,72.2831,72.6132,72.2474,72.4347,21991.0
2018-04-23 11:30:00,81.19,81.32,81.05,81.28,15435.0,72.4437,72.5597,72.3187,72.524,15435.0
2018-04-23 12:00:00,81.3,81.3,80.97,80.98,20461.0,72.5418,72.5418,72.2474,72.2563,20461.0
2018-04-23 12:30:00,80.97,81.18,80.97,81.18,16409.0,72.2474,72.4347,72.2474,72.4347,16409.0
2018-04-23 13:00:00,81.11,81.16,81.04,81.11,3850.0,72.3723,72.4169,72.3098,72.3723,3850.0
2018-04-23 13:30:00,81.09,81.22,80.96,81.22,24002.0,72.3544,72.4704,72.2384,72.4704,24002.0
2018-04-23 14:00:00,81.18,81.18,80.58,80.7,115560.0,72.4347,72.4347,71.8994,72.0064,115560.0
2018-04-23 14:30:00,80.67,80.79,80.51,80.73,20870.0,71.9797,72.0868,71.8369,72.0332,20870.0
2018-04-23 15:00:00,80.7,80.86,80.64,80.81,23215.0,72.0064,72.1492,71.9529,72.1046,23215.0
2018-04-23 15:30:00,80.75,80.89,80.64,80.84,71067.0,72.0511,72.176,71.9529,72.1314,71067.0
2018-04-24 09:30:00,81.48,81.73,80.65,80.86,41488.0,72.7024,72.9255,71.9618,72.1492,41488.0
2018-04-24 10:00:00,80.81,81.37,80.8,80.82,91975.0,72.1046,72.6043,72.0957,72.1135,91975.0
2018-04-24 10:30:00,80.78,80.78,79.75,79.75,47230.0,72.0778,72.0778,71.1588,71.1588,47230.0
2018-04-24 11:00:00,79.75,79.93,79.56,79.67,41259.0,71.1588,71.3194,70.9893,71.0874,41259.0
2018-04-24 11:30:00,79.64,79.7,77.19,77.19,78106.0,71.0606,71.1142,68.8746,68.8746,78106.0
2018-04-24 12:00:00,77.19,77.48,75.63,75.93,191751.0,68.8746,69.1333,67.4826,67.7503,191751.0
2018-04-24 12:30:00,76.03,76.09,75.18,75.26,43615.0,67.8395,67.8931,67.0811,67.1525,43615.0
2018-04-24 13:00:00,75.25,75.32,74.76,74.8,35715.0,67.1436,67.206,66.7063,66.742,35715.0
2018-04-24 13:30:00,74.81,74.92,73.88,73.88,43841.0,66.751,66.8491,65.9211,65.9211,43841.0
2018-04-24 14:00:00,73.9,74.6,73.59,74.0,62578.0,65.939,66.5636,65.6624,66.0282,62578.0
2018-04-24 14:30:00,74.0,74.47,73.99,74.39,34975.0,66.0282,66.4476,66.0193,66.3762,34975.0
2018-04-24 15:00:00,74.45,75.11,74.37,74.97,50656.0,66.4297,67.0186,66.3584,66.8937,50656.0
2018-04-24 15:30:00,74.92,74.92,74.32,74.56,135923.0,66.8491,66.8491,66.3137,66.5279,135923.0
2018-04-25 09:30:00,74.22,74.45,73.15,73.29,76930.0,66.2245,66.4297,65.2698,65.3947,76930.0
2018-04-25 10:00:00,73.29,74.74,73.28,74.67,68044.0,65.3947,66.6885,65.3858,66.626,68044.0
2018-04-25 10:30:00,74.67,75.48,74.66,75.05,40335.0,66.626,67.3488,66.6171,66.9651,40335.0
2018-04-25 11:00:00,74.97,75.08,74.36,74.8,45118.0,66.8937,66.9919,66.3494,66.742,45118.0
2018-04-25 11:30:00,74.77,74.85,74.44,74.68,40182.0,66.7153,66.7867,66.4208,66.635,40182.0
2018-04-25 12:00:00,74.69,74.75,74.4,74.5,29986.0,66.6439,66.6974,66.3851,66.4744,29986.0
2018-04-25 12:30:00,74.5,74.97,74.47,74.97,40749.0,66.4744,66.8937,66.4476,66.8937,40749.0
2018-04-25 13:00:00,74.97,75.14,74.51,74.74,31980.0,66.8937,67.0454,66.4833,66.6885,31980.0
2018-04-25 13:30:00,74.78,75.15,74.73,75.15,51523.0,66.7242,67.0543,66.6796,67.0543,51523.0
2018-04-25 14:00:00,75.18,75.34,74.43,74.63,49297.0,67.0811,67.2239,66.4119,66.5904,49297.0
2018-04-25 14:30:00,74.62,74.98,74.46,74.85,75384.0,66.5814,66.9026,66.4387,66.7867,75384.0
2018-04-25 15:00:00,74.91,74.99,74.45,74.48,67424.0,66.8402,66.9116,66.4297,66.4565,67424.0
2018-04-25 15:30:00,74.45,74.68,73.96,74.31,192175.0,66.4297,66.635,65.9925,66.3048,192175.0
2018-04-26 09:30:00,77.5,77.5,73.26,74.89,273168.0,69.1512,69.1512,65.3679,66.8223,273168.0
2018-04-26 10:00:00,74.97,75.88,74.84,75.71,141361.0,66.8937,67.7057,66.7777,67.554,141361.0
2018-04-26 10:30:00,75.7,76.07,75.09,75.36,79839.0,67.5451,67.8752,67.0008,67.2417,79839.0
2018-04-26 11:00:00,75.36,75.64,73.03,73.15,66403.0,67.2417,67.4915,65.1627,65.2698,66403.0
2018-04-26 11:30:00,73.15,73.5,72.38,72.85,117797.0,65.2698,65.5821,64.5827,65.0021,117797.0
2018-04-26 12:00:00,72.89,73.66,72.82,73.66,42655.0,65.0378,65.7248,64.9753,65.7248,42655.0
2018-04-26 12:30:00,73.61,73.64,73.17,73.44,38056.0,65.6802,65.707,65.2876,65.5285,38056.0
2018-04-26 13:00:00,73.41,74.0,73.38,73.83,26909.0,65.5018,66.0282,65.475,65.8765,26909.0
2018-04-26 13:30:00,73.77,73.77,73.07,73.22,55859.0,65.823,65.823,65.1984,65.3322,55859.0
2018-04-26 14:00:00,73.25,73.39,72.91,73.06,37687.0,65.359,65.4839,65.0556,65.1895,37687.0
2018-04-26 14:30:00,73.09,73.25,72.77,73.04,39730.0,65.2162,65.359,64.9307,65.1716,39730.0
2018-04-26 15:00:00,73.04,73.25,72.57,72.63,56111.0,65.1716,65.359,64.7523,64.8058,56111.0
2018-04-26 15:30:00,72.63,72.77,72.24,72.75,225105.0,64.8058,64.9307,64.4578,64.9129,225105.0
2018-04-27 09:30:00,72.8,73.02,71.07,71.81,216089.0,64.9575,65.1538,63.4139,64.0741,216089.0
2018-04-27 10:00:00,71.81,72.93,71.55,72.93,117001.0,64.0741,65.0735,63.8421,65.0735,117001.0
2018-04-27 10:30:00,72.91,73.41,72.64,73.02,73785.0,65.0556,65.5018,64.8147,65.1538,73785.0
2018-04-27 11:00:00,73.0,73.33,72.7,73.3,57805.0,65.1359,65.4304,64.8683,65.4036,57805.0
2018-04-27 11:30:00,73.3,73.3,72.35,72.81,107243.0,65.4036,65.4036,64.556,64.9664,107243.0
2018-04-27 12:00:00,72.79,72.91,72.73,72.91,20662.0,64.9486,65.0556,64.895,65.0556,20662.0
2018-04-27 12:30:00,72.84,73.02,72.77,72.9,36098.0,64.9932,65.1538,64.9307,65.0467,36098.0
2018-04-27 13:00:00,72.9,72.95,72.68,72.89,30985.0,65.0467,65.0913,64.8504,65.0378,30985.0
2018-04-27 13:30:00,72.89,72.99,72.5,72.54,43457.0,65.0378,65.127,64.6898,64.7255,43457.0
2018-04-27 14:00:00,72.5,72.5,72.07,72.07,32505.0,64.6898,64.6898,64.3061,64.3061,32505.0
2018-04-27 14:30:00,72.07,72.11,71.96,72.07,37493.0,64.3061,64.3418,64.208,64.3061,37493.0
2018-04-27 15:00:00,72.04,72.69,72.04,72.69,46897.0,64.2794,64.8593,64.2794,64.8593,46897.0
2018-04-27 15:30:00,72.68,72.76,72.02,72.33,214696.0,64.8504,64.9218,64.2615,64.5381,214696.0
2018-04-30 09:30:00,72.82,73.28,72.53,72.97,22044.0,64.9753,65.3858,64.7166,65.1092,22044.0
2018-04-30 10:00:00,72.93,73.09,72.15,72.47,30161.0,65.0735,65.2162,64.3775,64.663,30161.0
2018-04-30 10:30:00,72.48,72.85,72.29,72.79,26709.0,64.672,65.0021,64.5024,64.9486,26709.0
2018-04-30 11:00:00,72.87,73.26,72.75,73.23,19072.0,65.0199,65.3679,64.9129,65.3412,19072.0
2018-04-30 11:30:00,73.18,73.53,73.07,73.24,35748.0,65.2966,65.6089,65.1984,65.3501,35748.0
2018-04-30 12:00:00,73.15,73.24,72.83,73.03,16193.0,65.2698,65.3501,64.9843,65.1627,16193.0
2018-04-30 12:30:00,73.0,73.18,72.71,72.78,12055.0,65.1359,65.2966,64.8772,64.9396,12055.0
2018-04-30 13:00:00,72.88,73.11,72.76,73.09,30104.0,65.0289,65.2341,64.9218,65.2162,30104.0
2018-04-30 13:30:00,73.05,73.19,73.0,73.14,13855.0,65.1806,65.3055,65.1359,65.2609,13855.0
2018-04-30 14:00:00,73.13,73.16,72.67,72.84,40391.0,65.2519,65.2787,64.8415,64.9932,40391.0
2018-04-30 14:30:00,72.85,72.88,72.68,72.74,28618.0,65.0021,65.0289,64.8504,64.904,28618.0
2018-04-30 15:00:00,72.73,72.77,72.32,72.4,16570.0,64.895,64.9307,64.5292,64.6006,16570.0
2018-04-30 15:30:00,72.41,72.61,72.15,72.15,102729.0,64.6095,64.788,64.3775,64.3775,102729.0
2018-05-01 09:30:00,71.83,71.94,71.37,71.92,40247.0,64.092,64.1901,63.6815,64.1723,40247.0
2018-05-01 10:00:00,71.92,71.92,70.85,70.87,82161.0,64.1723,64.1723,63.2176,63.2354,82161.0
2018-05-01 10:30:00,70.84,70.85,70.23,70.51,47402.0,63.2086,63.2176,62.6643,62.9142,47402.0
2018-05-01 11:00:00,70.45,70.46,70.08,70.15,52231.0,62.8606,62.8696,62.5305,62.593,52231.0
2018-05-01 11:30:00,70.19,70.55,70.09,70.1,45131.0,62.6287,62.9499,62.5394,62.5484,45131.0
2018-05-01 12:00:00,70.09,70.49,69.93,70.4,57012.0,62.5394,62.8963,62.3967,62.816,57012.0
2018-05-01 12:30:00,70.34,70.39,70.05,70.23,32666.0,62.7625,62.8071,62.5037,62.6643,32666.0
2018-05-01 13:00:00,70.23,70.23,69.83,69.91,35214.0,62.6643,62.6643,62.3074,62.3788,35214.0
2018-05-01 13:30:00,69.92,70.56,69.87,70.56,47119.0,62.3877,62.9588,62.3431,62.9588,47119.0
2018-05-01 14:00:00,70.58,70.85,70.55,70.55,93745.0,62.9766,63.2176,62.9499,62.9499,93745.0
2018-05-01 14:30:00,70.53,70.71,70.36,70.5,111082.0,62.932,63.0926,62.7803,62.9053,111082.0
2018-05-01 15:00:00,70.5,70.98,70.43,70.64,86493.0,62.9053,63.3336,62.8428,63.0302,86493.0
2018-05-01 15:30:00,70.67,71.21,70.62,71.04,224749.0,63.0569,63.5388,63.0123,63.3871,224749.0
2018-05-02 09:30:00,71.12,71.55,70.73,71.38,102968.0,63.4585,63.8421,63.1105,63.6905,102968.0
2018-05-02 10:00:00,71.42,71.53,71.01,71.05,68257.0,63.7262,63.8243,63.3603,63.396,68257.0
2018-05-02 10:30:00,71.01,71.96,70.94,71.71,83914.0,63.3603,64.208,63.2979,63.9849,83914.0
2018-05-02 11:00:00,71.78,71.86,71.21,71.33,40936.0,64.0474,64.1188,63.5388,63.6458,40936.0
2018-05-02 11:30:00,71.3,71.56,71.15,71.54,45099.0,63.6191,63.8511,63.4852,63.8332,45099.0
2018-05-02 12:00:00,71.47,71.87,71.4,71.64,32271.0,63.7708,64.1277,63.7083,63.9225,32271.0
2018-05-02 12:30:00,71.62,71.8,71.57,71.75,17518.0,63.9046,64.0652,63.86,64.0206,17518.0
2018-05-02 13:00:00,71.74,71.82,71.6,71.66,19332.0,64.0117,64.0831,63.8868,63.9403,19332.0
2018-05-02 13:30:00,71.66,71.8,71.44,71.46,32219.0,63.9403,64.0652,63.744,63.7618,32219.0
2018-05-02 14:00:00,71.44,72.14,71.41,71.84,54049.0,63.744,64.3686,63.7172,64.1009,54049.0
2018-05-02 14:30:00,71.8,72.1,71.59,71.61,84920.0,64.0652,64.3329,63.8778,63.8957,84920.0
2018-05-02 15:00:00,71.63,71.87,71.14,71.21,36045.0,63.9135,64.1277,63.4763,63.5388,36045.0
2018-05-02 15:30:00,71.21,71.21,70.74,70.81,97553.0,63.5388,63.5388,63.1194,63.1819,97553.0
2018-05-03 09:30:00,70.45,70.8,70.0,70.51,19312.0,62.8606,63.1729,62.4591,62.9142,19312.0
2018-05-03 10:00:00,70.54,70.54,69.56,69.61,31082.0,62.941,62.941,62.0665,62.1111,31082.0
2018-05-03 10:30:00,69.7,69.86,69.36,69.46,29226.0,62.1914,62.3342,61.8881,61.9773,29226.0
2018-05-03 11:00:00,69.46,70.26,69.46,70.21,39531.0,61.9773,62.6911,61.9773,62.6465,39531.0
2018-05-03 11:30:00,70.21,71.06,70.08,71.06,34216.0,62.6465,63.4049,62.5305,63.4049,34216.0
2018-05-03 12:00:00,71.08,71.6,71.07,71.15,68594.0,63.4228,63.8868,63.4139,63.4852,68594.0
2018-05-03 12:30:00,71.15,72.32,71.15,72.22,42922.0,63.4852,64.5292,63.4852,64.44,42922.0
2018-05-03 13:00:00,72.24,72.24,71.58,71.83,39535.0,64.4578,64.4578,63.8689,64.092,39535.0
2018-05-03 13:30:00,71.79,72.37,71.79,72.03,25473.0,64.0563,64.5738,64.0563,64.2704,25473.0
2018-05-03 14:00:00,72.02,72.02,71.57,71.87,45894.0,64.2615,64.2615,63.86,64.1277,45894.0
2018-05-03 14:30:00,71.88,72.29,71.82,71.89,26258.0,64.1366,64.5024,64.0831,64.1455,26258.0
2018-05-03 15:00:00,71.89,72.17,71.85,72.11,31459.0,64.1455,64.3954,64.1098,64.3418,31459.0
2018-05-03 15:30:00,72.1,72.18,71.82,71.93,87613.0,64.3329,64.4043,64.0831,64.1812,87613.0
2018-05-04 09:30:00,71.51,71.83,70.96,71.52,23411.0,63.8065,64.092,63.3157,63.8154,23411.0
2018-05-04 10:00:00,71.47,71.75,71.09,71.51,29789.0,63.7708,64.0206,63.4317,63.8065,29789.0
2018-05-04 10:30:00,71.51,72.05,71.34,71.98,19874.0,63.8065,64.2883,63.6548,64.2258,19874.0
2018-05-04 11:00:00,72.01,72.36,71.95,72.36,17165.0,64.2526,64.5649,64.1991,64.5649,17165.0
2018-05-04 11:30:00,72.32,72.44,72.1,72.29,23560.0,64.5292,64.6363,64.3329,64.5024,23560.0
2018-05-04 12:00:00,72.29,72.53,72.25,72.41,9980.0,64.5024,64.7166,64.4667,64.6095,9980.0
2018-05-04 12:30:00,72.46,72.53,72.26,72.39,11337.0,64.6541,64.7166,64.4757,64.5917,11337.0
2018-05-04 13:00:00,72.49,72.64,72.35,72.51,7597.0,64.6809,64.8147,64.556,64.6987,7597.0
2018-05-04 13:30:00,72.51,72.63,72.32,72.57,23391.0,64.6987,64.8058,64.5292,64.7523,23391.0
2018-05-04 14:00:00,72.54,72.82,72.54,72.75,24439.0,64.7255,64.9753,64.7255,64.9129,24439.0
2018-05-04 14:30:00,72.75,72.78,72.63,72.66,17853.0,64.9129,64.9396,64.8058,64.8326,17853.0
2018-05-04 15:00:00,72.69,72.82,72.69,72.8,20213.0,64.8593,64.9753,64.8593,64.9575,20213.0
2018-05-04 15:30:00,72.83,72.83,72.2,72.37,55064.0,64.9843,64.9843,64.4221,64.5738,55064.0
2018-05-07 09:30:00,72.93,73.59,72.82,73.38,54234.0,65.0735,65.6624,64.9753,65.475,54234.0
2018-05-07 10:00:00,73.38,73.65,73.25,73.47,17403.0,65.475,65.7159,65.359,65.5553,17403.0
2018-05-07 10:30:00,73.51,73.63,73.0,73.55,34142.0,65.591,65.6981,65.1359,65.6267,34142.0
2018-05-07 11:00:00,73.59,73.84,73.37,73.67,15455.0,65.6624,65.8855,65.4661,65.7338,15455.0
2018-05-07 11:30:00,73.71,73.84,73.35,73.83,22865.0,65.7695,65.8855,65.4482,65.8765,22865.0
2018-05-07 12:00:00,73.76,73.87,73.67,73.68,17131.0,65.8141,65.9122,65.7338,65.7427,17131.0
2018-05-07 12:30:00,73.65,73.65,73.46,73.57,8944.0,65.7159,65.7159,65.5464,65.6445,8944.0
2018-05-07 13:00:00,73.61,73.71,73.49,73.52,10317.0,65.6802,65.7695,65.5732,65.5999,10317.0
2018-05-07 13:30:00,73.57,73.75,73.51,73.7,14558.0,65.6445,65.8052,65.591,65.7605,14558.0
2018-05-07 14:00:00,73.69,73.83,73.67,73.74,13574.0,65.7516,65.8765,65.7338,65.7962,13574.0
2018-05-07 14:30:00,73.74,73.79,73.34,73.43,23357.0,65.7962,65.8408,65.4393,65.5196,23357.0
2018-05-07 15:00:00,73.45,73.62,73.15,73.24,23820.0,65.5375,65.6892,65.2698,65.3501,23820.0
2018-05-07 15:30:00,73.24,73.43,73.23,73.3,82287.0,65.3501,65.5196,65.3412,65.4036,82287.0
2018-05-08 09:30:00,73.44,74.1,73.44,73.78,14370.0,65.5285,66.1174,65.5285,65.8319,14370.0
2018-05-08 10:00:00,73.78,74.24,73.62,73.67,23969.0,65.8319,66.2424,65.6892,65.7338,23969.0
2018-05-08 10:30:00,73.67,73.96,73.2,73.75,73999.0,65.7338,65.9925,65.3144,65.8052,73999.0
2018-05-08 11:00:00,73.78,73.8,73.4,73.47,19926.0,65.8319,65.8498,65.4929,65.5553,19926.0
2018-05-08 11:30:00,73.43,73.61,73.3,73.3,11212.0,65.5196,65.6802,65.4036,65.4036,11212.0
2018-05-08 12:00:00,73.4,73.4,72.8,72.96,27969.0,65.4929,65.4929,64.9575,65.1003,27969.0
2018-05-08 12:30:00,73.0,73.1,72.89,72.95,17743.0,65.1359,65.2252,65.0378,65.0913,17743.0
2018-05-08 13:00:00,73.11,73.36,73.11,73.36,4400.0,65.2341,65.4572,65.2341,65.4572,4400.0
2018-05-08 13:30:00,73.28,73.37,73.09,73.11,10233.0,65.3858,65.4661,65.2162,65.2341,10233.0
2018-05-08 14:00:00,73.12,73.58,73.1,73.31,18646.0,65.243,65.6535,65.2252,65.4125,18646.0
2018-05-08 14:30:00,73.33,73.41,72.81,72.88,23792.0,65.4304,65.5018,64.9664,65.0289,23792.0
2018-05-08 15:00:00,72.84,73.19,72.79,73.16,22415.0,64.9932,65.3055,64.9486,65.2787,22415.0
2018-05-08 15:30:00,73.17,73.57,73.15,73.48,111376.0,65.2876,65.6445,65.2698,65.5642,111376.0
2018-05-09 09:30:00,73.79,73.87,73.11,73.57,38616.0,65.8408,65.9122,65.2341,65.6445,38616.0
2018-05-09 10:00:00,73.51,74.0,73.38,73.8,8537.0,65.591,66.0282,65.475,65.8498,8537.0
2018-05-09 10:30:00,73.81,73.89,73.46,73.64,15164.0,65.8587,65.9301,65.5464,65.707,15164.0
2018-05-09 11:00:00,73.57,73.65,73.19,73.65,30643.0,65.6445,65.7159,65.3055,65.7159,30643.0
2018-05-09 11:30:00,73.59,73.59,73.1,73.22,16972.0,65.6624,65.6624,65.2252,65.3322,16972.0
2018-05-09 12:00:00,73.25,73.49,73.23,73.36,18075.0,65.359,65.5732,65.3412,65.4572,18075.0
2018-05-09 12:30:00,73.42,73.62,73.34,73.56,35147.0,65.5107,65.6892,65.4393,65.6356,35147.0
2018-05-09 13:00:00,73.59,73.69,73.51,73.59,13519.0,65.6624,65.7516,65.591,65.6624,13519.0
2018-05-09 13:30:00,73.58,73.71,73.37,73.71,25714.0,65.6535,65.7695,65.4661,65.7695,25714.0
2018-05-09 14:00:00,73.71,73.71,73.39,73.5,13862.0,65.7695,65.7695,65.4839,65.5821,13862.0
2018-05-09 14:30:00,73.58,73.73,73.48,73.7,23277.0,65.6535,65.7873,65.5642,65.7605,23277.0
2018-05-09 15:00:00,73.67,73.76,73.42,73.42,34708.0,65.7338,65.8141,65.5107,65.5107,34708.0
2018-05-09 15:30:00,73.42,73.48,73.14,73.3,105979.0,65.5107,65.5642,65.2609,65.4036,105979.0
2018-05-10 09:30:00,73.3,74.34,73.3,74.25,36542.0,65.4036,66.3316,65.4036,66.2513,36542.0
2018-05-10 10:00:00,74.23,74.6,73.73,74.09,33832.0,66.2334,66.5636,65.7873,66.1085,33832.0
2018-05-10 10:30:00,74.1,74.49,74.09,74.17,36669.0,66.1174,66.4654,66.1085,66.1799,36669.0
2018-05-10 11:00:00,74.22,74.34,73.95,74.22,14533.0,66.2245,66.3316,65.9836,66.2245,14533.0
2018-05-10 11:30:00,74.23,74.77,74.05,74.75,65286.0,66.2334,66.7153,66.0728,66.6974,65286.0
2018-05-10 12:00:00,74.77,74.96,74.73,74.91,24323.0,66.7153,66.8848,66.6796,66.8402,24323.0
2018-05-10 12:30:00,74.88,75.04,74.73,74.8,27121.0,66.8134,66.9562,66.6796,66.742,27121.0
2018-05-10 13:00:00,74.82,74.9,74.65,74.69,18311.0,66.7599,66.8313,66.6082,66.6439,18311.0
2018-05-10 13:30:00,74.7,74.73,74.35,74.45,13647.0,66.6528,66.6796,66.3405,66.4297,13647.0
2018-05-10 14:00:00,74.4,74.72,74.31,74.56,16543.0,66.3851,66.6707,66.3048,66.5279,16543.0
2018-05-10 14:30:00,74.58,74.68,74.34,74.54,38971.0,66.5457,66.635,66.3316,66.51,38971.0
2018-05-10 15:00:00,74.63,74.67,74.41,74.51,26075.0,66.5904,66.626,66.3941,66.4833,26075.0
2018-05-10 15:30:00,74.52,74.52,74.19,74.25,102992.0,66.4922,66.4922,66.1978,66.2513,102992.0
2018-05-11 09:30:00,74.36,74.76,74.01,74.44,39198.0,66.5659,66.924,66.2526,66.6375,39198.0
2018-05-11 10:00:00,74.5,74.82,74.4,74.48,21787.0,66.6912,66.9777,66.6017,66.6733,21787.0
2018-05-11 10:30:00,74.49,74.66,74.2,74.47,62471.0,66.6823,66.8344,66.4227,66.6644,62471.0
2018-05-11 11:00:00,74.56,74.58,74.22,74.35,17802.0,66.7449,66.7628,66.4406,66.5569,17802.0
2018-05-11 11:30:00,74.35,74.35,73.66,73.95,31626.0,66.5569,66.5569,65.9393,66.1989,31626.0
2018-05-11 12:00:00,73.95,74.23,73.76,73.79,44480.0,66.1989,66.4495,66.0288,66.0556,44480.0
2018-05-11 12:30:00,73.76,73.94,73.64,73.84,15034.0,66.0288,66.1899,65.9213,66.1004,15034.0
2018-05-11 13:00:00,73.81,73.89,73.67,73.77,8434.0,66.0735,66.1451,65.9482,66.0377,8434.0
2018-05-11 13:30:00,73.73,73.75,73.48,73.65,36880.0,66.0019,66.0198,65.7781,65.9303,36880.0
2018-05-11 14:00:00,73.6,73.68,73.38,73.52,14141.0,65.8855,65.9572,65.6886,65.8139,14141.0
2018-05-11 14:30:00,73.55,73.68,73.45,73.65,19981.0,65.8408,65.9572,65.7513,65.9303,19981.0
2018-05-11 15:00:00,73.71,73.81,73.69,73.8,17910.0,65.984,66.0735,65.9661,66.0646,17910.0
2018-05-11 15:30:00,73.81,73.83,73.41,73.56,131757.0,66.0735,66.0914,65.7155,65.8497,131757.0
2018-05-14 09:30:00,73.93,74.52,73.93,74.12,16876.0,66.181,66.7091,66.181,66.351,16876.0
2018-05-14 10:00:00,74.09,74.29,73.92,74.24,13266.0,66.3242,66.5032,66.172,66.4585,13266.0
2018-05-14 10:30:00,74.24,74.49,74.18,74.36,15675.0,66.4585,66.6823,66.4047,66.5659,15675.0
2018-05-14 11:00:00,74.36,74.64,74.32,74.37,14955.0,66.5659,66.8165,66.5301,66.5748,14955.0
2018-05-14 11:30:00,74.41,74.54,74.2,74.38,16158.0,66.6106,66.727,66.4227,66.5838,16158.0
2018-05-14 12:00:00,74.4,74.54,74.35,74.39,13838.0,66.6017,66.727,66.5569,66.5927,13838.0
2018-05-14 12:30:00,74.4,74.4,74.2,74.23,11674.0,66.6017,66.6017,66.4227,66.4495,11674.0
2018-05-14 13:00:00,74.28,74.42,74.25,74.28,8441.0,66.4943,66.6196,66.4674,66.4943,8441.0
2018-05-14 13:30:00,74.32,74.71,74.29,74.67,57710.0,66.5301,66.8792,66.5032,66.8434,57710.0
2018-05-14 14:00:00,74.67,74.77,74.5,74.75,26743.0,66.8434,66.9329,66.6912,66.915,26743.0
2018-05-14 14:30:00,74.77,74.84,74.64,74.82,15830.0,66.9329,66.9956,66.8165,66.9777,15830.0
2018-05-14 15:00:00,74.77,74.97,74.73,74.9,21653.0,66.9329,67.1119,66.8971,67.0493,21653.0
2018-05-14 15:30:00,74.9,74.92,74.63,74.78,85801.0,67.0493,67.0672,66.8076,66.9419,85801.0
2018-05-15 09:30:00,74.43,75.17,73.86,74.93,42859.0,66.6285,67.291,66.1183,67.0761,42859.0
2018-05-15 10:00:00,74.81,75.2,74.77,74.93,21337.0,66.9687,67.3178,66.9329,67.0761,21337.0
2018-05-15 10:30:00,74.89,75.15,74.89,75.15,17107.0,67.0403,67.2731,67.0403,67.2731,17107.0
2018-05-15 11:00:00,75.15,75.38,74.94,75.04,21449.0,67.2731,67.479,67.0851,67.1746,21449.0
2018-05-15 11:30:00,75.1,75.15,74.76,74.76,33041.0,67.2283,67.2731,66.924,66.924,33041.0
2018-05-15 12:00:00,74.78,74.8,74.38,74.54,13637.0,66.9419,66.9598,66.5838,66.727,13637.0
2018-05-15 12:30:00,74.53,74.85,74.5,74.7,13591.0,66.7181,67.0045,66.6912,66.8702,13591.0
2018-05-15 13:00:00,74.7,74.74,74.5,74.67,11164.0,66.8702,66.9061,66.6912,66.8434,11164.0
2018-05-15 13:30:00,74.67,74.76,74.56,74.72,15362.0,66.8434,66.924,66.7449,66.8881,15362.0
2018-05-15 14:00:00,74.77,75.08,74.72,75.0,21718.0,66.9329,67.2104,66.8881,67.1388,21718.0
2018-05-15 14:30:00,75.01,75.16,74.91,75.0,19316.0,67.1478,67.282,67.0582,67.1388,19316.0
2018-05-15 15:00:00,75.03,75.06,74.9,74.96,28258.0,67.1657,67.1925,67.0493,67.103,28258.0
2018-05-15 15:30:00,74.95,75.04,74.79,74.96,59346.0,67.094,67.1746,66.9508,67.103,59346.0
2018-05-16 09:30:00,75.03,75.65,75.03,75.62,13123.0,67.1657,67.7207,67.1657,67.6938,13123.0
2018-05-16 10:00:00,75.6,75.65,75.09,75.26,15304.0,67.6759,67.7207,67.2194,67.3715,15304.0
2018-05-16 10:30:00,75.3,75.7,75.3,75.43,38681.0,67.4074,67.7654,67.4074,67.5237,38681.0
2018-05-16 11:00:00,75.44,75.61,75.37,75.4,18142.0,67.5327,67.6849,67.47,67.4969,18142.0
2018-05-16 11:30:00,75.44,75.51,75.39,75.44,21896.0,67.5327,67.5953,67.4879,67.5327,21896.0
2018-05-16 12:00:00,75.45,75.62,75.4,75.48,27580.0,67.5416,67.6938,67.4969,67.5685,27580.0
2018-05-16 12:30:00,75.53,75.81,75.44,75.8,21625.0,67.6132,67.8639,67.5327,67.8549,21625.0
2018-05-16 13:00:00,75.81,75.93,75.75,75.81,16530.0,67.8639,67.9713,67.8102,67.8639,16530.0
2018-05-16 13:30:00,75.83,75.92,75.77,75.81,20271.0,67.8818,67.9624,67.8281,67.8639,20271.0
2018-05-16 14:00:00,75.81,75.97,75.79,75.97,17105.0,67.8639,68.0071,67.846,68.0071,17105.0
2018-05-16 14:30:00,75.95,76.01,75.84,75.95,19040.0,67.9892,68.0429,67.8908,67.9892,19040.0
2018-05-16 15:00:00,75.94,75.94,75.59,75.7,23939.0,67.9803,67.9803,67.667,67.7654,23939.0
2018-05-16 15:30:00,75.71,75.73,75.36,75.58,73107.0,67.7744,67.7923,67.4611,67.658,73107.0
2018-05-17 09:30:00,75.55,76.14,75.55,76.05,10555.0,67.6312,68.1593,67.6312,68.0787,10555.0
2018-05-17 10:00:00,75.98,76.35,75.93,76.2,17246.0,68.0161,68.3473,67.9713,68.213,17246.0
2018-05-17 10:30:00,76.21,76.86,76.18,76.85,18765.0,68.222,68.8038,68.1951,68.7949,18765.0
2018-05-17 11:00:00,76.88,77.06,76.72,76.77,23129.0,68.8217,68.9829,68.6785,68.7233,23129.0
2018-05-17 11:30:00,76.76,76.88,76.5,76.61,30533.0,68.7143,68.8217,68.4816,68.58,30533.0
2018-05-17 12:00:00,76.64,76.93,76.61,76.8,16801.0,68.6069,68.8665,68.58,68.7501,16801.0
2018-05-17 12:30:00,76.8,76.87,76.66,76.75,11297.0,68.7501,68.8128,68.6248,68.7054,11297.0
2018-05-17 13:00:00,76.67,76.77,76.5,76.69,15383.0,68.6338,68.7233,68.4816,68.6517,15383.0
2018-05-17 13:30:00,76.7,76.74,76.3,76.41,20373.0,68.6606,68.6964,68.3025,68.401,20373.0
2018-05-17 14:00:00,76.43,76.54,76.28,76.52,14766.0,68.4189,68.5174,68.2846,68.4995,14766.0
2018-05-17 14:30:00,76.49,76.76,76.47,76.76,22605.0,68.4726,68.7143,68.4547,68.7143,22605.0
2018-05-17 15:00:00,76.74,76.82,76.44,76.63,32826.0,68.6964,68.768,68.4279,68.5979,32826.0
2018-05-17 15:30:00,76.63,76.64,76.39,76.5,64977.0,68.5979,68.6069,68.3831,68.4816,64977.0
2018-05-18 09:30:00,76.5,77.03,76.47,77.02,21671.0,68.4816,68.956,68.4547,68.9471,21671.0
2018-05-18 10:00:00,76.99,77.33,76.82,77.24,20194.0,68.9202,69.2246,68.768,69.144,20194.0
2018-05-18 10:30:00,77.24,77.25,76.61,76.75,18362.0,69.144,69.153,68.58,68.7054,18362.0
2018-05-18 11:00:00,76.74,76.92,76.74,76.74,14786.0,68.6964,68.8576,68.6964,68.6964,14786.0
2018-05-18 11:30:00,76.73,77.03,76.72,76.86,10220.0,68.6875,68.956,68.6785,68.8038,10220.0
2018-05-18 12:00:00,76.85,76.91,76.74,76.9,8608.0,68.7949,68.8486,68.6964,68.8396,8608.0
2018-05-18 12:30:00,76.88,76.93,76.8,76.93,8602.0,68.8217,68.8665,68.7501,68.8665,8602.0
2018-05-18 13:00:00,76.9,77.1,76.79,77.07,11380.0,68.8396,69.0187,68.7412,68.9918,11380.0
2018-05-18 13:30:00,77.07,77.14,76.92,77.13,18079.0,68.9918,69.0545,68.8576,69.0455,18079.0
2018-05-18 14:00:00,77.13,77.16,77.06,77.12,10699.0,69.0455,69.0724,68.9829,69.0366,10699.0
2018-05-18 14:30:00,77.13,77.25,77.08,77.25,17758.0,69.0455,69.153,69.0008,69.153,17758.0
2018-05-18 15:00:00,77.26,77.37,77.22,77.35,35578.0,69.1619,69.2604,69.1261,69.2425,35578.0
2018-05-18 15:30:00,77.35,77.35,77.17,77.17,81345.0,69.2425,69.2425,69.0813,69.0813,81345.0
2018-05-21 09:30:00,78.08,79.15,78.08,78.49,33842.0,69.896,70.8538,69.896,70.263,33842.0
2018-05-21 10:00:00,78.4,78.85,78.1,78.77,16890.0,70.1824,70.5853,69.9139,70.5136,16890.0
2018-05-21 10:30:00,78.83,78.86,78.57,78.77,17543.0,70.5674,70.5942,70.3346,70.5136,17543.0
2018-05-21 11:00:00,78.82,79.36,78.81,79.09,47933.0,70.5584,71.0418,70.5495,70.8001,47933.0
2018-05-21 11:30:00,79.08,79.32,79.06,79.28,22476.0,70.7912,71.006,70.7732,70.9702,22476.0
2018-05-21 12:00:00,79.29,79.35,79.1,79.19,19657.0,70.9791,71.0329,70.8091,70.8896,19657.0
2018-05-21 12:30:00,79.19,79.33,79.09,79.23,26738.0,70.8896,71.0149,70.8001,70.9254,26738.0
2018-05-21 13:00:00,79.25,79.33,79.16,79.21,29924.0,70.9433,71.0149,70.8628,70.9075,29924.0
2018-05-21 13:30:00,79.21,79.58,79.17,79.53,58852.0,70.9075,71.2387,70.8717,71.194,58852.0
2018-05-21 14:00:00,79.58,79.73,79.44,79.48,41164.0,71.2387,71.373,71.1134,71.1492,41164.0
2018-05-21 14:30:00,79.47,79.48,79.26,79.36,18323.0,71.1403,71.1492,70.9523,71.0418,18323.0
2018-05-21 15:00:00,79.34,79.34,79.05,79.1,140982.0,71.0239,71.0239,70.7643,70.8091,140982.0
2018-05-21 15:30:00,79.1,79.39,79.03,79.34,103136.0,70.8091,71.0687,70.7464,71.0239,103136.0
2018-05-22 09:30:00,79.39,79.72,79.23,79.64,40109.0,71.0687,71.3641,70.9254,71.2925,40109.0
2018-05-22 10:00:00,79.57,79.71,79.28,79.44,71658.0,71.2298,71.3551,70.9702,71.1134,71658.0
2018-05-22 10:30:00,79.44,79.56,79.3,79.42,127395.0,71.1134,71.2208,70.9881,71.0955,127395.0
2018-05-22 11:00:00,79.4,79.61,79.35,79.4,33108.0,71.0776,71.2656,71.0329,71.0776,33108.0
2018-05-22 11:30:00,79.41,79.71,79.36,79.54,79744.0,71.0866,71.3551,71.0418,71.2029,79744.0
2018-05-22 12:00:00,79.5,79.54,79.23,79.34,37283.0,71.1671,71.2029,70.9254,71.0239,37283.0
2018-05-22 12:30:00,79.3,79.36,78.97,79.05,47149.0,70.9881,71.0418,70.6927,70.7643,47149.0
2018-05-22 13:00:00,79.07,79.21,78.9,79.09,27553.0,70.7822,70.9075,70.63,70.8001,27553.0
2018-05-22 13:30:00,79.07,79.1,78.91,78.98,40040.0,70.7822,70.8091,70.639,70.7016,40040.0
2018-05-22 14:00:00,79.0,79.19,79.0,79.01,18925.0,70.7195,70.8896,70.7195,70.7285,18925.0
2018-05-22 14:30:00,79.01,79.1,78.77,78.77,35590.0,70.7285,70.8091,70.5136,70.5136,35590.0
2018-05-22 15:00:00,78.77,78.77,78.26,78.28,45333.0,70.5136,70.5136,70.0571,70.075,45333.0
2018-05-22 15:30:00,78.26,78.33,77.68,77.82,130624.0,70.0571,70.1198,69.5379,69.6632,130624.0
2018-05-23 09:30:00,77.45,78.18,77.24,77.5,83240.0,69.332,69.9855,69.144,69.3768,83240.0
2018-05-23 10:00:00,77.56,77.84,77.56,77.7,10741.0,69.4305,69.6811,69.4305,69.5558,10741.0
2018-05-23 10:30:00,77.63,77.65,77.09,77.26,15552.0,69.4931,69.511,69.0097,69.1619,15552.0
2018-05-23 11:00:00,77.23,77.43,77.17,77.27,15729.0,69.1351,69.3141,69.0813,69.1709,15729.0
2018-05-23 11:30:00,77.28,77.39,77.13,77.34,26816.0,69.1798,69.2783,69.0455,69.2335,26816.0
2018-05-23 12:00:00,77.33,77.51,77.29,77.32,39176.0,69.2246,69.3857,69.1888,69.2156,39176.0
2018-05-23 12:30:00,77.31,77.31,76.69,77.17,34793.0,69.2067,69.2067,68.6517,69.0813,34793.0
2018-05-23 13:00:00,77.17,77.26,77.0,77.24,12730.0,69.0813,69.1619,68.9292,69.144,12730.0
2018-05-23 13:30:00,77.2,77.38,77.18,77.29,10316.0,69.1082,69.2693,69.0903,69.1888,10316.0
2018-05-23 14:00:00,77.35,77.69,77.28,77.28,22866.0,69.2425,69.5468,69.1798,69.1798,22866.0
2018-05-23 14:30:00,77.25,77.48,77.13,77.46,30975.0,69.153,69.3589,69.0455,69.341,30975.0
2018-05-23 15:00:00,77.47,77.64,77.44,77.54,23379.0,69.3499,69.5021,69.323,69.4126,23379.0
2018-05-23 15:30:00,77.54,77.9,77.42,77.77,133337.0,69.4126,69.7348,69.3051,69.6185,133337.0
2018-05-24 09:30:00,77.38,78.05,77.38,77.68,32121.0,69.2693,69.8691,69.2693,69.5379,32121.0
2018-05-24 10:00:00,77.71,77.97,77.33,77.54,75146.0,69.5647,69.7975,69.2246,69.4126,75146.0
2018-05-24 10:30:00,77.51,77.8,77.22,77.22,35128.0,69.3857,69.6453,69.1261,69.1261,35128.0
2018-05-24 11:00:00,77.18,77.66,77.15,77.6,18943.0,69.0903,69.52,69.0634,69.4663,18943.0
2018-05-24 11:30:00,77.58,77.97,77.45,77.97,16448.0,69.4484,69.7975,69.332,69.7975,16448.0
2018-05-24 12:00:00,77.96,78.06,77.89,78.0,12075.0,69.7885,69.8781,69.7259,69.8244,12075.0
2018-05-24 12:30:00,77.98,78.1,77.79,78.07,13966.0,69.8064,69.9139,69.6364,69.887,13966.0
2018-05-24 13:00:00,78.07,78.34,78.05,78.07,19416.0,69.887,70.1287,69.8691,69.887,19416.0
2018-05-24 13:30:00,78.05,78.2,77.96,78.0,15561.0,69.8691,70.0034,69.7885,69.8244,15561.0
2018-05-24 14:00:00,77.96,77.96,77.72,77.72,13198.0,69.7885,69.7885,69.5737,69.5737,13198.0
2018-05-24 14:30:00,77.7,77.72,77.42,77.6,17342.0,69.5558,69.5737,69.3051,69.4663,17342.0
2018-05-24 15:00:00,77.57,77.75,77.51,77.67,24018.0,69.4394,69.6006,69.3857,69.5289,24018.0
2018-05-24 15:30:00,77.66,77.67,77.52,77.62,54509.0,69.52,69.5289,69.3947,69.4842,54509.0
2018-05-25 09:30:00,77.21,77.44,76.87,76.93,10917.0,69.1172,69.323,68.8128,68.8665,10917.0
2018-05-25 10:00:00,76.89,77.34,76.87,77.02,17350.0,68.8307,69.2335,68.8128,68.9471,17350.0
2018-05-25 10:30:00,77.08,77.28,76.82,76.9,11993.0,69.0008,69.1798,68.768,68.8396,11993.0
2018-05-25 11:00:00,76.88,76.89,76.37,76.54,29539.0,68.8217,68.8307,68.3652,68.5174,29539.0
2018-05-25 11:30:00,76.62,76.95,76.55,76.55,15072.0,68.589,68.8844,68.5263,68.5263,15072.0
2018-05-25 12:00:00,76.48,76.54,76.12,76.2,15102.0,68.4637,68.5174,68.1414,68.213,15102.0
2018-05-25 12:30:00,76.19,76.46,76.02,76.46,18318.0,68.2041,68.4458,68.0519,68.4458,18318.0
2018-05-25 13:00:00,76.44,76.48,76.03,76.11,14610.0,68.4279,68.4637,68.0608,68.1325,14610.0
2018-05-25 13:30:00,76.1,76.1,75.91,75.91,14967.0,68.1235,68.1235,67.9534,67.9534,14967.0
2018-05-25 14:00:00,75.91,76.19,75.9,76.08,12246.0,67.9534,68.2041,67.9445,68.1056,12246.0
2018-05-25 14:30:00,76.1,76.2,75.9,76.13,15231.0,68.1235,68.213,67.9445,68.1504,15231.0
2018-05-25 15:00:00,76.09,76.31,76.06,76.29,18917.0,68.1146,68.3115,68.0877,68.2936,18917.0
2018-05-25 15:30:00,76.26,76.38,76.22,76.3,54577.0,68.2667,68.3742,68.2309,68.3025,54577.0
2018-05-29 09:30:00,75.71,76.35,75.71,76.0,20137.0,67.7744,68.3473,67.7744,68.034,20137.0
2018-05-29 10:00:00,76.02,76.1,75.66,75.97,25307.0,68.0519,68.1235,67.7296,68.0071,25307.0
2018-05-29 10:30:00,75.97,75.99,75.44,75.48,17652.0,68.0071,68.025,67.5327,67.5685,17652.0
2018-05-29 11:00:00,75.45,75.66,75.3,75.52,30694.0,67.5416,67.7296,67.4074,67.6043,30694.0
2018-05-29 11:30:00,75.52,75.52,74.9,75.08,21634.0,67.6043,67.6043,67.0493,67.2104,21634.0
2018-05-29 12:00:00,75.07,75.07,74.57,74.89,34140.0,67.2015,67.2015,66.7539,67.0403,34140.0
2018-05-29 12:30:00,74.92,75.41,74.89,75.39,24185.0,67.0672,67.5058,67.0403,67.4879,24185.0
2018-05-29 13:00:00,75.32,75.32,75.03,75.07,15348.0,67.4253,67.4253,67.1657,67.2015,15348.0
2018-05-29 13:30:00,75.08,75.26,74.98,75.06,17828.0,67.2104,67.3715,67.1209,67.1925,17828.0
2018-05-29 14:00:00,75.04,75.25,74.92,75.25,26773.0,67.1746,67.3626,67.0672,67.3626,26773.0
2018-05-29 14:30:00,75.23,75.35,74.98,75.07,18956.0,67.3447,67.4521,67.1209,67.2015,18956.0
2018-05-29 15:00:00,75.02,75.26,75.0,75.05,35253.0,67.1567,67.3715,67.1388,67.1836,35253.0
2018-05-29 15:30:00,75.06,75.63,75.03,75.55,138992.0,67.1925,67.7028,67.1657,67.6312,138992.0
2018-05-30 09:30:00,75.99,76.38,75.9,76.36,26600.0,68.025,68.3742,67.9445,68.3562,26600.0
2018-05-30 10:00:00,76.28,76.33,75.95,76.22,15493.0,68.2846,68.3294,67.9892,68.2309,15493.0
2018-05-30 10:30:00,76.22,76.42,76.17,76.32,29601.0,68.2309,68.41,68.1862,68.3204,29601.0
2018-05-30 11:00:00,76.35,76.38,75.96,76.1,15083.0,68.3473,68.3742,67.9982,68.1235,15083.0
2018-05-30 11:30:00,76.06,76.42,76.05,76.34,22737.0,68.0877,68.41,68.0787,68.3383,22737.0
2018-05-30 12:00:00,76.31,76.43,76.23,76.32,15173.0,68.3115,68.4189,68.2399,68.3204,15173.0
2018-05-30 12:30:00,76.34,76.43,76.24,76.36,12264.0,68.3383,68.4189,68.2488,68.3562,12264.0
2018-05-30 13:00:00,76.31,76.72,76.25,76.53,65016.0,68.3115,68.6785,68.2578,68.5084,65016.0
2018-05-30 13:30:00,76.53,76.62,76.47,76.54,11479.0,68.5084,68.589,68.4547,68.5174,11479.0
2018-05-30 14:00:00,76.53,76.63,76.46,76.63,23549.0,68.5084,68.5979,68.4458,68.5979,23549.0
2018-05-30 14:30:00,76.63,76.76,76.59,76.73,24922.0,68.5979,68.7143,68.5621,68.6875,24922.0
2018-05-30 15:00:00,76.73,76.76,76.5,76.57,37141.0,68.6875,68.7143,68.4816,68.5442,37141.0
2018-05-30 15:30:00,76.55,76.57,76.33,76.43,121532.0,68.5263,68.5442,68.3294,68.4189,121532.0
2018-05-31 09:30:00,76.63,76.71,73.73,73.82,82365.0,68.5979,68.6696,66.0019,66.0825,82365.0
2018-05-31 10:00:00,73.84,74.04,73.46,73.47,52053.0,66.1004,66.2794,65.7602,65.7692,52053.0
2018-05-31 10:30:00,73.46,73.92,73.33,73.77,70946.0,65.7602,66.172,65.6438,66.0377,70946.0
2018-05-31 11:00:00,73.76,73.84,73.44,73.77,71651.0,66.0288,66.1004,65.7423,66.0377,71651.0
2018-05-31 11:30:00,73.76,74.03,73.62,73.76,38884.0,66.0288,66.2705,65.9034,66.0288,38884.0
2018-05-31 12:00:00,73.76,73.77,73.23,73.27,27741.0,66.0288,66.0377,65.5543,65.5901,27741.0
2018-05-31 12:30:00,73.3,73.3,73.07,73.17,32518.0,65.617,65.617,65.4111,65.5006,32518.0
2018-05-31 13:00:00,73.16,73.16,72.89,72.93,16782.0,65.4917,65.4917,65.25,65.2858,16782.0
2018-05-31 13:30:00,73.0,73.03,72.12,72.13,71309.0,65.3484,65.3753,64.5607,64.5696,71309.0
2018-05-31 14:00:00,72.13,72.82,71.89,72.73,50284.0,64.5696,65.1873,64.3548,65.1067,50284.0
2018-05-31 14:30:00,72.74,72.83,72.52,72.66,27095.0,65.1157,65.1963,64.9187,65.0441,27095.0
2018-05-31 15:00:00,72.71,73.05,72.63,73.01,36327.0,65.0888,65.3932,65.0172,65.3574,36327.0
2018-05-31 15:30:00,73.03,73.1,72.73,72.76,136880.0,65.3753,65.438,65.1067,65.1336,136880.0
2018-06-01 09:30:00,73.48,74.05,73.08,73.49,23622.0,65.7781,66.2884,65.42,65.7871,23622.0
2018-06-01 10:00:00,73.54,73.82,73.24,73.69,42336.0,65.8318,66.0825,65.5633,65.9661,42336.0
2018-06-01 10:30:00,73.59,73.8,73.5,73.72,16143.0,65.8766,66.0646,65.796,65.993,16143.0
2018-06-01 11:00:00,73.77,73.8,73.41,73.59,14860.0,66.0377,66.0646,65.7155,65.8766,14860.0
2018-06-01 11:30:00,73.64,73.92,73.51,73.52,15720.0,65.9213,66.172,65.805,65.8139,15720.0
2018-06-01 12:00:00,73.55,73.84,73.48,73.66,19476.0,65.8408,66.1004,65.7781,65.9393,19476.0
2018-06-01 12:30:00,73.64,73.87,73.63,73.85,18247.0,65.9213,66.1272,65.9124,66.1093,18247.0
2018-06-01 13:00:00,73.82,73.9,73.67,73.81,18568.0,66.0825,66.1541,65.9482,66.0735,18568.0
2018-06-01 13:30:00,73.8,73.98,73.65,73.86,33297.0,66.0646,66.2257,65.9303,66.1183,33297.0
2018-06-01 14:00:00,73.85,73.85,73.58,73.61,44772.0,66.1093,66.1093,65.8676,65.8945,44772.0
2018-06-01 14:30:00,73.62,73.85,73.59,73.85,22480.0,65.9034,66.1093,65.8766,66.1093,22480.0
2018-06-01 15:00:00,73.84,73.87,73.52,73.59,28969.0,66.1004,66.1272,65.8139,65.8766,28969.0
2018-06-01 15:30:00,73.59,73.92,73.59,73.74,102286.0,65.8766,66.172,65.8766,66.0109,102286.0
2018-06-04 09:30:00,74.25,74.82,74.23,74.24,43504.0,66.4674,66.9777,66.4495,66.4585,43504.0
2018-06-04 10:00:00,74.34,74.45,73.74,73.84,18515.0,66.548,66.6464,66.0109,66.1004,18515.0
2018-06-04 10:30:00,73.88,73.88,73.46,73.58,16036.0,66.1362,66.1362,65.7602,65.8676,16036.0
2018-06-04 11:00:00,73.64,73.66,73.34,73.64,13360.0,65.9213,65.9393,65.6528,65.9213,13360.0
2018-06-04 11:30:00,73.61,73.7,73.38,73.61,13742.0,65.8945,65.9751,65.6886,65.8945,13742.0
2018-06-04 12:00:00,73.61,73.75,73.47,73.61,14202.0,65.8945,66.0198,65.7692,65.8945,14202.0
2018-06-04 12:30:00,73.67,73.77,73.61,73.61,15897.0,65.9482,66.0377,65.8945,65.8945,15897.0
2018-06-04 13:00:00,73.61,73.7,73.61,73.66,11818.0,65.8945,65.9751,65.8945,65.9393,11818.0
2018-06-04 13:30:00,73.65,73.68,73.52,73.6,18470.0,65.9303,65.9572,65.8139,65.8855,18470.0
2018-06-04 14:00:00,73.6,73.69,73.56,73.62,16729.0,65.8855,65.9661,65.8497,65.9034,16729.0
2018-06-04 14:30:00,73.61,73.69,73.43,73.64,19988.0,65.8945,65.9661,65.7334,65.9213,19988.0
2018-06-04 15:00:00,73.64,73.92,73.58,73.92,27615.0,65.9213,66.172,65.8676,66.172,27615.0
2018-06-04 15:30:00,73.92,74.07,73.89,73.94,109316.0,66.172,66.3063,66.1451,66.1899,109316.0
2018-06-05 09:30:00,73.75,74.48,73.74,74.1,20081.0,66.0198,66.6733,66.0109,66.3331,20081.0
2018-06-05 10:00:00,74.24,74.27,73.78,73.84,26650.0,66.4585,66.4853,66.0467,66.1004,26650.0
2018-06-05 10:30:00,73.84,74.35,73.74,74.3,28697.0,66.1004,66.5569,66.0109,66.5122,28697.0
2018-06-05 11:00:00,74.28,74.35,73.96,73.96,17510.0,66.4943,66.5569,66.2078,66.2078,17510.0
2018-06-05 11:30:00,73.94,73.99,73.62,73.8,43143.0,66.1899,66.2347,65.9034,66.0646,43143.0
2018-06-05 12:00:00,73.8,73.93,73.71,73.8,16985.0,66.0646,66.181,65.984,66.0646,16985.0
2018-06-05 12:30:00,73.82,73.82,73.67,73.76,17238.0,66.0825,66.0825,65.9482,66.0288,17238.0
2018-06-05 13:00:00,73.75,73.91,73.75,73.79,15261.0,66.0198,66.163,66.0198,66.0556,15261.0
2018-06-05 13:30:00,73.78,74.07,73.73,74.02,23097.0,66.0467,66.3063,66.0019,66.2615,23097.0
2018-06-05 14:00:00,74.01,74.04,73.92,73.94,21122.0,66.2526,66.2794,66.172,66.1899,21122.0
2018-06-05 14:30:00,73.95,74.04,73.87,74.04,24199.0,66.1989,66.2794,66.1272,66.2794,24199.0
2018-06-05 15:00:00,74.0,74.17,73.9,73.91,24528.0,66.2436,66.3958,66.1541,66.163,24528.0
2018-06-05 15:30:00,73.9,74.28,73.86,74.09,106572.0,66.1541,66.4943,66.1183,66.3242,106572.0
2018-06-06 09:30:00,74.44,74.82,74.09,74.66,33621.0,66.6375,66.9777,66.3242,66.8344,33621.0
2018-06-06 10:00:00,74.69,74.79,74.52,74.55,23766.0,66.8613,66.9508,66.7091,66.736,23766.0
2018-06-06 10:30:00,74.5,74.67,74.38,74.67,22205.0,66.6912,66.8434,66.5838,66.8434,22205.0
2018-06-06 11:00:00,74.72,74.87,74.69,74.82,59767.0,66.8881,67.0224,66.8613,66.9777,59767.0
2018-06-06 11:30:00,74.85,75.29,74.76,75.29,68031.0,67.0045,67.3984,66.924,67.3984,68031.0
2018-06-06 12:00:00,75.32,75.67,75.16,75.53,29031.0,67.4253,67.7386,67.282,67.6132,29031.0
2018-06-06 12:30:00,75.5,75.53,75.29,75.4,22711.0,67.5864,67.6132,67.3984,67.4969,22711.0
2018-06-06 13:00:00,75.41,75.71,75.39,75.71,17190.0,67.5058,67.7744,67.4879,67.7744,17190.0
2018-06-06 13:30:00,75.72,75.81,75.68,75.71,23458.0,67.7833,67.8639,67.7475,67.7744,23458.0
2018-06-06 14:00:00,75.71,75.92,75.67,75.83,45014.0,67.7744,67.9624,67.7386,67.8818,45014.0
2018-06-06 14:30:00,75.82,75.84,75.52,75.52,56414.0,67.8729,67.8908,67.6043,67.6043,56414.0
2018-06-06 15:00:00,75.52,75.7,75.52,75.55,39203.0,67.6043,67.7654,67.6043,67.6312,39203.0
2018-06-06 15:30:00,75.55,75.75,75.54,75.65,101957.0,67.6312,67.8102,67.6222,67.7207,101957.0
2018-06-07 09:30:00,75.67,75.91,75.46,75.71,25365.0,67.7386,67.9534,67.5506,67.7744,25365.0
2018-06-07 10:00:00,75.67,75.69,75.25,75.31,22582.0,67.7386,67.7565,67.3626,67.4163,22582.0
2018-06-07 10:30:00,75.23,75.27,74.87,74.89,32450.0,67.3447,67.3805,67.0224,67.0403,32450.0
2018-06-07 11:00:00,74.9,75.28,74.68,75.19,45322.0,67.0493,67.3895,66.8523,67.3089,45322.0
2018-06-07 11:30:00,75.21,75.3,75.07,75.2,13580.0,67.3268,67.4074,67.2015,67.3178,13580.0
2018-06-07 12:00:00,75.19,75.33,75.15,75.27,11623.0,67.3089,67.4342,67.2731,67.3805,11623.0
2018-06-07 12:30:00,75.27,75.28,74.82,74.96,11416.0,67.3805,67.3895,66.9777,67.103,11416.0
2018-06-07 13:00:00,74.95,75.15,74.87,75.03,12539.0,67.094,67.2731,67.0224,67.1657,12539.0
2018-06-07 13:30:00,75.01,75.02,74.71,74.74,12613.0,67.1478,67.1567,66.8792,66.9061,12613.0
2018-06-07 14:00:00,74.76,75.0,74.68,74.87,16145.0,66.924,67.1388,66.8523,67.0224,16145.0
2018-06-07 14:30:00,74.87,75.0,74.83,74.89,12072.0,67.0224,67.1388,66.9866,67.0403,12072.0
2018-06-07 15:00:00,74.88,74.94,74.68,74.73,43725.0,67.0314,67.0851,66.8523,66.8971,43725.0
2018-06-07 15:30:00,74.71,74.88,74.6,74.8,82895.0,66.8792,67.0314,66.7807,66.9598,82895.0
2018-06-08 09:30:00,74.74,75.17,74.7,75.09,19837.0,66.9061,67.291,66.8702,67.2194,19837.0
2018-06-08 10:00:00,75.06,75.13,74.64,74.64,13331.0,67.1925,67.2552,66.8165,66.8165,13331.0
2018-06-08 10:30:00,74.6,74.91,74.6,74.77,15422.0,66.7807,67.0582,66.7807,66.9329,15422.0
2018-06-08 11:00:00,74.77,74.9,74.5,74.5,31009.0,66.9329,67.0493,66.6912,66.6912,31009.0
2018-06-08 11:30:00,74.52,74.94,74.48,74.88,12966.0,66.7091,67.0851,66.6733,67.0314,12966.0
2018-06-08 12:00:00,74.91,75.21,74.88,75.19,19590.0,67.0582,67.3268,67.0314,67.3089,19590.0
2018-06-08 12:30:00,75.21,75.34,75.07,75.19,21788.0,67.3268,67.4432,67.2015,67.3089,21788.0
2018-06-08 13:00:00,75.22,75.22,75.06,75.16,12010.0,67.3357,67.3357,67.1925,67.282,12010.0
2018-06-08 13:30:00,75.2,75.46,75.17,75.44,25126.0,67.3178,67.5506,67.291,67.5327,25126.0
2018-06-08 14:00:00,75.43,75.53,75.11,75.32,50881.0,67.5237,67.6132,67.2373,67.4253,50881.0
2018-06-08 14:30:00,75.34,75.59,75.31,75.53,23190.0,67.4432,67.667,67.4163,67.6132,23190.0
2018-06-08 15:00:00,75.53,75.61,75.25,75.4,43810.0,67.6132,67.6849,67.3626,67.4969,43810.0
2018-06-08 15:30:00,75.41,75.7,75.27,75.57,103336.0,67.5058,67.7654,67.3805,67.6491,103336.0
2018-06-11 09:30:00,75.42,76.16,75.42,76.0,15655.0,67.5148,68.1772,67.5148,68.034,15655.0
2018-06-11 10:00:00,75.99,76.11,75.84,75.9,21803.0,68.025,68.1325,67.8908,67.9445,21803.0
2018-06-11 10:30:00,75.88,75.95,75.29,75.29,13960.0,67.9266,67.9892,67.3984,67.3984,13960.0
2018-06-11 11:00:00,75.29,75.31,75.07,75.23,11778.0,67.3984,67.4163,67.2015,67.3447,11778.0
2018-06-11 11:30:00,75.2,75.72,75.2,75.7,14068.0,67.3178,67.7833,67.3178,67.7654,14068.0
2018-06-11 12:00:00,75.74,75.82,75.55,75.73,14239.0,67.8012,67.8729,67.6312,67.7923,14239.0
2018-06-11 12:30:00,75.72,75.8,75.52,75.54,12730.0,67.7833,67.8549,67.6043,67.6222,12730.0
2018-06-11 13:00:00,75.54,75.54,75.39,75.47,4100.0,67.6222,67.6222,67.4879,67.5595,4100.0
2018-06-11 13:30:00,75.46,75.61,75.41,75.61,12715.0,67.5506,67.6849,67.5058,67.6849,12715.0
2018-06-11 14:00:00,75.66,75.66,75.44,75.5,10611.0,67.7296,67.7296,67.5327,67.5864,10611.0
2018-06-11 14:30:00,75.53,75.59,75.49,75.59,6365.0,67.6132,67.667,67.5774,67.667,6365.0
2018-06-11 15:00:00,75.55,75.82,75.55,75.62,19062.0,67.6312,67.8729,67.6312,67.6938,19062.0
2018-06-11 15:30:00,75.63,75.71,75.45,75.48,49588.0,67.7028,67.7744,67.5416,67.5685,49588.0
2018-06-12 09:30:00,75.51,75.77,75.02,75.42,15967.0,67.5953,67.8281,67.1567,67.5148,15967.0
2018-06-12 10:00:00,75.46,75.51,75.28,75.39,25692.0,67.5506,67.5953,67.3895,67.4879,25692.0
2018-06-12 10:30:00,75.42,75.82,75.4,75.82,13590.0,67.5148,67.8729,67.4969,67.8729,13590.0
2018-06-12 11:00:00,75.85,76.02,75.68,75.99,11530.0,67.8997,68.0519,67.7475,68.025,11530.0
2018-06-12 11:30:00,75.97,76.28,75.97,76.28,12511.0,68.0071,68.2846,68.0071,68.2846,12511.0
2018-06-12 12:00:00,76.28,76.36,76.2,76.23,11060.0,68.2846,68.3562,68.213,68.2399,11060.0
2018-06-12 12:30:00,76.22,76.25,75.99,76.0,10915.0,68.2309,68.2578,68.025,68.034,10915.0
2018-06-12 13:00:00,75.98,76.01,75.77,75.81,5710.0,68.0161,68.0429,67.8281,67.8639,5710.0
2018-06-12 13:30:00,75.82,75.82,75.62,75.76,7837.0,67.8729,67.8729,67.6938,67.8191,7837.0
2018-06-12 14:00:00,75.76,75.76,75.15,75.17,26027.0,67.8191,67.8191,67.2731,67.291,26027.0
2018-06-12 14:30:00,75.17,75.44,75.17,75.34,14124.0,67.291,67.5327,67.291,67.4432,14124.0
2018-06-12 15:00:00,75.32,75.53,75.3,75.5,26115.0,67.4253,67.6132,67.4074,67.5864,26115.0
2018-06-12 15:30:00,75.5,75.65,75.47,75.54,47032.0,67.5864,67.7207,67.5595,67.6222,47032.0
2018-06-13 09:30:00,75.66,75.66,74.66,74.89,25664.0,67.7296,67.7296,66.8344,67.0403,25664.0
2018-06-13 10:00:00,74.9,74.9,74.25,74.39,20446.0,67.0493,67.0493,66.4674,66.5927,20446.0
2018-06-13 10:30:00,74.38,74.5,73.96,74.01,25755.0,66.5838,66.6912,66.2078,66.2526,25755.0
2018-06-13 11:00:00,74.04,74.44,74.04,74.43,12103.0,66.2794,66.6375,66.2794,66.6285,12103.0
2018-06-13 11:30:00,74.43,74.76,74.26,74.73,13735.0,66.6285,66.924,66.4764,66.8971,13735.0
2018-06-13 12:00:00,74.72,74.73,74.36,74.36,4713.0,66.8881,66.8971,66.5659,66.5659,4713.0
2018-06-13 12:30:00,74.38,74.53,74.32,74.36,7339.0,66.5838,66.7181,66.5301,66.5659,7339.0
2018-06-13 13:00:00,74.31,74.49,74.3,74.49,5706.0,66.5211,66.6823,66.5122,66.6823,5706.0
2018-06-13 13:30:00,74.51,74.79,74.43,74.78,11836.0,66.7002,66.9508,66.6285,66.9419,11836.0
2018-06-13 14:00:00,74.76,74.76,74.3,74.31,9914.0,66.924,66.924,66.5122,66.5211,9914.0
2018-06-13 14:30:00,74.32,74.54,74.27,74.33,10084.0,66.5301,66.727,66.4853,66.539,10084.0
2018-06-13 15:00:00,74.33,74.5,74.26,74.29,15999.0,66.539,66.6912,66.4764,66.5032,15999.0
2018-06-13 15:30:00,74.28,74.38,74.13,74.16,56458.0,66.4943,66.5838,66.36,66.3868,56458.0
2018-06-14 09:30:00,74.03,74.03,73.18,73.46,44956.0,66.2705,66.2705,65.5096,65.7602,44956.0
2018-06-14 10:00:00,73.49,74.15,73.27,73.27,26818.0,65.7871,66.3779,65.5901,65.5901,26818.0
2018-06-14 10:30:00,73.25,73.37,72.65,72.65,32471.0,65.5722,65.6796,65.0351,65.0351,32471.0
2018-06-14 11:00:00,72.64,72.82,72.51,72.6,24189.0,65.0262,65.1873,64.9098,64.9904,24189.0
2018-06-14 11:30:00,72.64,72.99,72.56,72.92,12730.0,65.0262,65.3395,64.9546,65.2768,12730.0
2018-06-14 12:00:00,72.93,73.01,72.74,72.91,19310.0,65.2858,65.3574,65.1157,65.2679,19310.0
2018-06-14 12:30:00,72.88,72.93,72.66,72.66,16553.0,65.241,65.2858,65.0441,65.0441,16553.0
2018-06-14 13:00:00,72.68,72.93,72.6,72.88,16806.0,65.062,65.2858,64.9904,65.241,16806.0
2018-06-14 13:30:00,72.93,73.0,72.77,72.77,19460.0,65.2858,65.3484,65.1425,65.1425,19460.0
2018-06-14 14:00:00,72.76,72.77,72.45,72.61,24888.0,65.1336,65.1425,64.8561,64.9993,24888.0
2018-06-14 14:30:00,72.58,72.8,72.58,72.74,16647.0,64.9725,65.1694,64.9725,65.1157,16647.0
2018-06-14 15:00:00,72.76,72.95,72.71,72.84,34151.0,65.1336,65.3037,65.0888,65.2052,34151.0
2018-06-14 15:30:00,72.82,72.84,72.42,72.6,139995.0,65.1873,65.2052,64.8292,64.9904,139995.0
2018-06-15 09:30:00,71.8,72.43,70.51,72.43,198807.0,64.2742,64.8382,63.1194,64.8382,198807.0
2018-06-15 10:00:00,72.42,72.71,71.65,71.7,49019.0,64.8292,65.0888,64.1399,64.1847,49019.0
2018-06-15 10:30:00,71.69,72.12,71.45,72.04,47105.0,64.1757,64.5607,63.9609,64.4891,47105.0
2018-06-15 11:00:00,72.02,72.12,71.75,71.8,61509.0,64.4712,64.5607,64.2295,64.2742,61509.0
2018-06-15 11:30:00,71.83,71.94,71.4,71.81,40964.0,64.3011,64.3995,63.9161,64.2832,40964.0
2018-06-15 12:00:00,71.86,71.95,71.29,71.7,43415.0,64.3279,64.4085,63.8177,64.1847,43415.0
2018-06-15 12:30:00,71.7,71.9,71.64,71.88,31528.0,64.1847,64.3637,64.131,64.3458,31528.0
2018-06-15 13:00:00,71.89,72.14,71.85,72.07,26253.0,64.3548,64.5786,64.319,64.5159,26253.0
2018-06-15 13:30:00,72.03,72.03,71.82,71.88,38612.0,64.4801,64.4801,64.2921,64.3458,38612.0
2018-06-15 14:00:00,71.86,72.23,71.85,72.19,57565.0,64.3279,64.6591,64.319,64.6233,57565.0
2018-06-15 14:30:00,72.17,72.38,72.0,72.27,39119.0,64.6054,64.7934,64.4532,64.6949,39119.0
2018-06-15 15:00:00,72.27,72.32,71.88,71.91,64301.0,64.6949,64.7397,64.3458,64.3727,64301.0
2018-06-15 15:30:00,71.96,72.24,71.74,71.99,133821.0,64.4174,64.6681,64.2205,64.4443,133821.0
2018-06-18 09:30:00,71.52,71.71,71.26,71.7,17721.0,64.0236,64.1936,63.7908,64.1847,17721.0
2018-06-18 10:00:00,71.67,72.02,71.56,71.65,17117.0,64.1578,64.4712,64.0594,64.1399,17117.0
2018-06-18 10:30:00,71.71,72.25,71.61,71.69,41076.0,64.1936,64.677,64.1041,64.1757,41076.0
2018-06-18 11:00:00,71.69,72.01,71.68,71.75,26460.0,64.1757,64.4622,64.1668,64.2295,26460.0
2018-06-18 11:30:00,71.71,71.86,71.63,71.71,20245.0,64.1936,64.3279,64.122,64.1936,20245.0
2018-06-18 12:00:00,71.69,71.88,71.5,71.59,13335.0,64.1757,64.3458,64.0057,64.0862,13335.0
2018-06-18 12:30:00,71.57,71.81,71.51,71.78,12496.0,64.0683,64.2832,64.0146,64.2563,12496.0
2018-06-18 13:00:00,71.79,71.84,71.64,71.68,11053.0,64.2653,64.31,64.131,64.1668,11053.0
2018-06-18 13:30:00,71.64,71.74,71.44,71.59,14106.0,64.131,64.2205,63.9519,64.0862,14106.0
2018-06-18 14:00:00,71.62,71.72,71.46,71.66,13177.0,64.1131,64.2026,63.9698,64.1489,13177.0
2018-06-18 14:30:00,71.66,71.78,71.54,71.59,14645.0,64.1489,64.2563,64.0415,64.0862,14645.0
2018-06-18 15:00:00,71.58,71.67,71.5,71.57,26856.0,64.0773,64.1578,64.0057,64.0683,26856.0
2018-06-18 15:30:00,71.59,71.85,71.56,71.73,48418.0,64.0862,64.319,64.0594,64.2115,48418.0
2018-06-19 09:30:00,70.7,70.86,69.82,69.82,30851.0,63.2895,63.4327,62.5017,62.5017,30851.0
2018-06-19 10:00:00,69.81,69.93,69.34,69.41,51821.0,62.4928,62.6002,62.0721,62.1347,51821.0
2018-06-19 10:30:00,69.39,69.88,69.31,69.64,19511.0,62.1168,62.5555,62.0452,62.3406,19511.0
2018-06-19 11:00:00,69.67,69.95,69.6,69.75,25403.0,62.3675,62.6181,62.3048,62.4391,25403.0
2018-06-19 11:30:00,69.75,70.11,69.65,70.1,24616.0,62.4391,62.7613,62.3496,62.7524,24616.0
2018-06-19 12:00:00,70.13,70.3,70.0,70.14,22824.0,62.7793,62.9314,62.6629,62.7882,22824.0
2018-06-19 12:30:00,70.17,70.17,69.8,70.11,47902.0,62.8151,62.8151,62.4838,62.7613,47902.0
2018-06-19 13:00:00,70.12,70.14,69.83,69.89,16666.0,62.7703,62.7882,62.5107,62.5644,16666.0
2018-06-19 13:30:00,69.9,70.09,69.76,70.08,28532.0,62.5734,62.7434,62.448,62.7345,28532.0
2018-06-19 14:00:00,70.08,70.35,70.07,70.1,39571.0,62.7345,62.9762,62.7255,62.7524,39571.0
2018-06-19 14:30:00,70.13,70.22,69.95,69.97,42279.0,62.7793,62.8598,62.6181,62.636,42279.0
2018-06-19 15:00:00,69.98,70.11,69.88,69.93,34159.0,62.645,62.7613,62.5555,62.6002,34159.0
2018-06-19 15:30:00,69.93,70.14,69.78,70.08,107217.0,62.6002,62.7882,62.4659,62.7345,107217.0
2018-06-20 09:30:00,70.39,70.39,69.12,69.17,43018.0,63.012,63.012,61.8751,61.9199,43018.0
2018-06-20 10:00:00,69.17,69.51,69.16,69.44,36407.0,61.9199,62.2242,61.9109,62.1616,36407.0
2018-06-20 10:30:00,69.49,69.49,69.12,69.31,36684.0,62.2063,62.2063,61.8751,62.0452,36684.0
2018-06-20 11:00:00,69.33,69.33,69.02,69.07,54577.0,62.0631,62.0631,61.7856,61.8304,54577.0
2018-06-20 11:30:00,69.09,69.19,69.0,69.11,56257.0,61.8483,61.9378,61.7677,61.8662,56257.0
2018-06-20 12:00:00,69.09,69.85,69.07,69.81,25714.0,61.8483,62.5286,61.8304,62.4928,25714.0
2018-06-20 12:30:00,69.8,69.92,69.67,69.81,35718.0,62.4838,62.5913,62.3675,62.4928,35718.0
2018-06-20 13:00:00,69.84,69.91,69.71,69.71,23417.0,62.5197,62.5823,62.4033,62.4033,23417.0
2018-06-20 13:30:00,69.77,69.95,69.77,69.94,20076.0,62.457,62.6181,62.457,62.6092,20076.0
2018-06-20 14:00:00,69.96,70.36,69.9,70.26,30528.0,62.6271,62.9851,62.5734,62.8956,30528.0
2018-06-20 14:30:00,70.28,70.3,70.07,70.23,27160.0,62.9135,62.9314,62.7255,62.8688,27160.0
2018-06-20 15:00:00,70.25,70.31,70.14,70.31,29002.0,62.8867,62.9404,62.7882,62.9404,29002.0
2018-06-20 15:30:00,70.31,70.33,69.98,70.2,100934.0,62.9404,62.9583,62.645,62.8419,100934.0
2018-06-21 09:30:00,69.95,70.34,69.61,69.61,23709.0,62.6181,62.9672,62.3138,62.3138,23709.0
2018-06-21 10:00:00,69.58,69.66,69.08,69.1,24927.0,62.2869,62.3585,61.8393,61.8572,24927.0
2018-06-21 10:30:00,69.1,69.23,68.72,68.77,37086.0,61.8572,61.9736,61.517,61.5618,37086.0
2018-06-21 11:00:00,68.81,69.28,68.81,69.03,21334.0,61.5976,62.0183,61.5976,61.7946,21334.0
2018-06-21 11:30:00,69.07,69.47,69.07,69.47,13384.0,61.8304,62.1884,61.8304,62.1884,13384.0
2018-06-21 12:00:00,69.47,69.47,69.1,69.29,14816.0,62.1884,62.1884,61.8572,62.0273,14816.0
2018-06-21 12:30:00,69.33,69.54,69.28,69.32,9035.0,62.0631,62.2511,62.0183,62.0542,9035.0
2018-06-21 13:00:00,69.29,69.31,69.16,69.25,7312.0,62.0273,62.0452,61.9109,61.9915,7312.0
2018-06-21 13:30:00,69.27,69.5,69.26,69.43,10681.0,62.0094,62.2153,62.0004,62.1526,10681.0
2018-06-21 14:00:00,69.48,69.54,69.23,69.23,22003.0,62.1974,62.2511,61.9736,61.9736,22003.0
2018-06-21 14:30:00,69.25,69.31,69.0,69.0,14844.0,61.9915,62.0452,61.7677,61.7677,14844.0
2018-06-21 15:00:00,68.98,69.11,68.54,68.64,34131.0,61.7498,61.8662,61.3559,61.4454,34131.0
2018-06-21 15:30:00,68.63,68.98,68.46,68.87,197698.0,61.4365,61.7498,61.2843,61.6513,197698.0
2018-06-22 09:30:00,69.83,69.93,69.18,69.33,28737.0,62.5107,62.6002,61.9288,62.0631,28737.0
2018-06-22 10:00:00,69.44,69.88,69.36,69.36,20125.0,62.1616,62.5555,62.09,62.09,20125.0
2018-06-22 10:30:00,69.35,69.47,69.0,69.39,17258.0,62.081,62.1884,61.7677,62.1168,17258.0
2018-06-22 11:00:00,69.43,69.58,69.14,69.51,12878.0,62.1526,62.2869,61.893,62.2242,12878.0
2018-06-22 11:30:00,69.47,69.64,69.25,69.64,15355.0,62.1884,62.3406,61.9915,62.3406,15355.0
2018-06-22 12:00:00,69.64,69.95,69.48,69.53,23132.0,62.3406,62.6181,62.1974,62.2421,23132.0
2018-06-22 12:30:00,69.53,69.63,69.43,69.63,26266.0,62.2421,62.3317,62.1526,62.3317,26266.0
2018-06-22 13:00:00,69.64,69.9,69.52,69.9,91714.0,62.3406,62.5734,62.2332,62.5734,91714.0
2018-06-22 13:30:00,69.92,70.2,69.86,69.99,22110.0,62.5913,62.8419,62.5376,62.6539,22110.0
2018-06-22 14:00:00,69.98,70.12,69.96,70.08,29717.0,62.645,62.7703,62.6271,62.7345,29717.0
2018-06-22 14:30:00,70.08,70.1,69.76,69.98,31156.0,62.7345,62.7524,62.448,62.645,31156.0
2018-06-22 15:00:00,69.95,70.09,69.88,70.02,31117.0,62.6181,62.7434,62.5555,62.6808,31117.0
2018-06-22 15:30:00,69.99,70.22,69.94,70.0,172844.0,62.6539,62.8598,62.6092,62.6629,172844.0
2018-06-25 09:30:00,69.74,69.99,68.78,68.88,35952.0,62.4301,62.6539,61.5708,61.6603,35952.0
2018-06-25 10:00:00,68.89,69.26,68.77,69.26,19632.0,61.6692,62.0004,61.5618,62.0004,19632.0
2018-06-25 10:30:00,69.29,69.64,69.14,69.17,32568.0,62.0273,62.3406,61.893,61.9199,32568.0
2018-06-25 11:00:00,69.15,69.47,69.1,69.21,29164.0,61.902,62.1884,61.8572,61.9557,29164.0
2018-06-25 11:30:00,69.2,69.52,68.97,69.52,33790.0,61.9467,62.2332,61.7408,62.2332,33790.0
2018-06-25 12:00:00,69.51,69.51,69.07,69.29,40763.0,62.2242,62.2242,61.8304,62.0273,40763.0
2018-06-25 12:30:00,69.27,69.65,69.24,69.65,28623.0,62.0094,62.3496,61.9825,62.3496,28623.0
2018-06-25 13:00:00,69.59,69.78,69.42,69.77,15994.0,62.2959,62.4659,62.1437,62.457,15994.0
2018-06-25 13:30:00,69.72,70.06,69.68,69.81,30077.0,62.4122,62.7166,62.3764,62.4928,30077.0
2018-06-25 14:00:00,69.87,69.87,69.54,69.62,20999.0,62.5465,62.5465,62.2511,62.3227,20999.0
2018-06-25 14:30:00,69.61,69.62,68.87,69.15,25629.0,62.3138,62.3227,61.6513,61.902,25629.0
2018-06-25 15:00:00,69.16,69.29,68.96,69.01,24198.0,61.9109,62.0273,61.7319,61.7766,24198.0
2018-06-25 15:30:00,69.0,69.56,68.99,69.47,92274.0,61.7677,62.269,61.7587,62.1884,92274.0
2018-06-26 09:30:00,69.79,70.09,69.29,69.62,12248.0,62.4749,62.7434,62.0273,62.3227,12248.0
2018-06-26 10:00:00,69.62,69.69,69.35,69.51,8115.0,62.3227,62.3854,62.081,62.2242,8115.0
2018-06-26 10:30:00,69.51,69.74,69.35,69.53,15705.0,62.2242,62.4301,62.081,62.2421,15705.0
2018-06-26 11:00:00,69.62,69.83,69.59,69.66,11531.0,62.3227,62.5107,62.2959,62.3585,11531.0
2018-06-26 11:30:00,69.59,69.59,69.13,69.29,22113.0,62.2959,62.2959,61.8841,62.0273,22113.0
2018-06-26 12:00:00,69.28,69.52,69.22,69.44,17859.0,62.0183,62.2332,61.9646,62.1616,17859.0
2018-06-26 12:30:00,69.45,69.55,69.43,69.53,27860.0,62.1705,62.26,62.1526,62.2421,27860.0
2018-06-26 13:00:00,69.56,69.78,69.55,69.67,17033.0,62.269,62.4659,62.26,62.3675,17033.0
2018-06-26 13:30:00,69.64,70.27,69.64,70.22,48585.0,62.3406,62.9046,62.3406,62.8598,48585.0
2018-06-26 14:00:00,70.23,70.28,70.11,70.24,30111.0,62.8688,62.9135,62.7613,62.8777,30111.0
2018-06-26 14:30:00,70.22,70.37,69.85,69.88,40432.0,62.8598,62.9941,62.5286,62.5555,40432.0
2018-06-26 15:00:00,69.85,69.94,69.77,69.84,35893.0,62.5286,62.6092,62.457,62.5197,35893.0
2018-06-26 15:30:00,69.85,70.11,69.53,69.58,135778.0,62.5286,62.7613,62.2421,62.2869,135778.0
2018-06-27 09:30:00,69.87,70.64,69.79,70.6,36735.0,62.5465,63.2358,62.4749,63.2,36735.0
2018-06-27 10:00:00,70.6,70.96,70.6,70.78,31192.0,63.2,63.5223,63.2,63.3611,31192.0
2018-06-27 10:30:00,70.76,71.36,70.71,71.0,45666.0,63.3432,63.8803,63.2985,63.5581,45666.0
2018-06-27 11:00:00,71.02,71.02,70.35,70.35,51514.0,63.576,63.576,62.9762,62.9762,51514.0
2018-06-27 11:30:00,70.32,70.72,70.26,70.67,19631.0,62.9493,63.3074,62.8956,63.2627,19631.0
2018-06-27 12:00:00,70.68,70.79,70.51,70.68,25689.0,63.2716,63.3701,63.1194,63.2716,25689.0
2018-06-27 12:30:00,70.69,70.69,70.37,70.4,18164.0,63.2806,63.2806,62.9941,63.021,18164.0
2018-06-27 13:00:00,70.41,70.45,69.9,69.98,21978.0,63.0299,63.0657,62.5734,62.645,21978.0
2018-06-27 13:30:00,69.96,70.15,69.76,69.9,25354.0,62.6271,62.7972,62.448,62.5734,25354.0
2018-06-27 14:00:00,69.92,70.0,69.64,69.69,28538.0,62.5913,62.6629,62.3406,62.3854,28538.0
2018-06-27 14:30:00,69.68,69.99,69.61,69.63,49866.0,62.3764,62.6539,62.3138,62.3317,49866.0
2018-06-27 15:00:00,69.62,69.8,69.42,69.74,32783.0,62.3227,62.4838,62.1437,62.4301,32783.0
2018-06-27 15:30:00,69.73,69.81,69.41,69.42,103479.0,62.4212,62.4928,62.1347,62.1437,103479.0
2018-06-28 09:30:00,69.14,69.25,67.88,68.48,77356.0,61.893,61.9915,60.7651,61.3022,77356.0
2018-06-28 10:00:00,68.49,68.8,68.3,68.75,104697.0,61.3112,61.5887,61.1411,61.5439,104697.0
2018-06-28 10:30:00,68.71,68.78,68.23,68.61,48860.0,61.5081,61.5708,61.0784,61.4186,48860.0
2018-06-28 11:00:00,68.7,69.06,68.42,68.45,39116.0,61.4991,61.8214,61.2485,61.2753,39116.0
2018-06-28 11:30:00,68.46,68.61,68.28,68.55,53878.0,61.2843,61.4186,61.1232,61.3649,53878.0
2018-06-28 12:00:00,68.58,68.61,68.2,68.34,18494.0,61.3917,61.4186,61.0515,61.1769,18494.0
2018-06-28 12:30:00,68.32,68.67,68.28,68.57,42616.0,61.159,61.4723,61.1232,61.3828,42616.0
2018-06-28 13:00:00,68.55,68.78,68.45,68.78,22061.0,61.3649,61.5708,61.2753,61.5708,22061.0
2018-06-28 13:30:00,68.76,68.76,68.29,68.52,26784.0,61.5529,61.5529,61.1321,61.338,26784.0
2018-06-28 14:00:00,68.48,68.82,68.44,68.67,23697.0,61.3022,61.6066,61.2664,61.4723,23697.0
2018-06-28 14:30:00,68.65,69.18,68.63,69.18,58703.0,61.4544,61.9288,61.4365,61.9288,58703.0
2018-06-28 15:00:00,69.18,69.51,69.17,69.31,61111.0,61.9288,62.2242,61.9199,62.0452,61111.0
2018-06-28 15:30:00,69.31,69.32,68.92,69.02,68550.0,62.0452,62.0542,61.6961,61.7856,68550.0
2018-06-29 09:30:00,69.65,70.09,69.13,69.81,30726.0,62.3496,62.7434,61.8841,62.4928,30726.0
2018-06-29 10:00:00,69.82,70.56,69.82,70.36,29708.0,62.5017,63.1642,62.5017,62.9851,29708.0
2018-06-29 10:30:00,70.33,70.93,70.22,70.82,26891.0,62.9583,63.4954,62.8598,63.3969,26891.0
2018-06-29 11:00:00,70.85,70.97,70.66,70.81,33470.0,63.4238,63.5312,63.2537,63.388,33470.0
2018-06-29 11:30:00,70.81,70.93,70.7,70.7,31688.0,63.388,63.4954,63.2895,63.2895,31688.0
2018-06-29 12:00:00,70.77,70.86,70.65,70.83,36014.0,63.3522,63.4327,63.2447,63.4059,36014.0
2018-06-29 12:30:00,70.78,70.87,70.59,70.61,14124.0,63.3611,63.4417,63.191,63.2089,14124.0
2018-06-29 13:00:00,70.61,71.0,70.61,70.83,15170.0,63.2089,63.5581,63.2089,63.4059,15170.0
2018-06-29 13:30:00,70.78,71.17,70.75,71.14,16943.0,63.3611,63.7102,63.3343,63.6834,16943.0
2018-06-29 14:00:00,71.11,71.11,70.91,71.08,26625.0,63.6565,63.6565,63.4775,63.6297,26625.0
2018-06-29 14:30:00,71.09,71.09,70.69,70.82,40181.0,63.6386,63.6386,63.2806,63.3969,40181.0
2018-06-29 15:00:00,70.83,70.97,70.58,70.73,32092.0,63.4059,63.5312,63.1821,63.3164,32092.0
2018-06-29 15:30:00,70.72,70.77,70.31,70.33,80728.0,63.3074,63.3522,62.9404,62.9583,80728.0
2018-07-02 09:30:00,69.62,69.95,69.31,69.74,28334.0,62.3227,62.6181,62.0452,62.4301,28334.0
2018-07-02 10:00:00,69.78,70.12,69.74,70.03,18955.0,62.4659,62.7703,62.4301,62.6897,18955.0
2018-07-02 10:30:00,70.08,70.65,70.08,70.56,21689.0,62.7345,63.2447,62.7345,63.1642,21689.0
2018-07-02 11:00:00,70.57,70.7,70.32,70.38,17239.0,63.1731,63.2895,62.9493,63.003,17239.0
2018-07-02 11:30:00,70.4,70.53,70.19,70.5,21850.0,63.021,63.1373,62.833,63.1105,21850.0
2018-07-02 12:00:00,70.44,70.54,70.26,70.46,23638.0,63.0568,63.1463,62.8956,63.0747,23638.0
2018-07-02 12:30:00,70.48,70.91,70.44,70.45,35002.0,63.0926,63.4775,63.0568,63.0657,35002.0
2018-07-02 13:00:00,70.49,70.61,70.31,70.31,17368.0,63.1015,63.2089,62.9404,62.9404,17368.0
2018-07-02 13:30:00,70.33,70.71,70.3,70.43,29899.0,62.9583,63.2985,62.9314,63.0478,29899.0
2018-07-02 14:00:00,70.43,70.76,70.37,70.64,26649.0,63.0478,63.3432,62.9941,63.2358,26649.0
2018-07-02 14:30:00,70.66,70.87,70.52,70.53,31634.0,63.2537,63.4417,63.1284,63.1373,31634.0
2018-07-02 15:00:00,70.59,70.75,70.44,70.7,25631.0,63.191,63.3343,63.0568,63.2895,25631.0
2018-07-02 15:30:00,70.7,70.8,70.51,70.7,71125.0,63.2895,63.379,63.1194,63.2895,71125.0
2018-07-03 09:30:00,71.26,72.01,70.88,71.26,28008.0,63.7908,64.4622,63.4506,63.7908,28008.0
2018-07-03 10:00:00,71.32,71.61,71.1,71.61,21849.0,63.8445,64.1041,63.6476,64.1041,21849.0
2018-07-03 10:30:00,71.61,71.71,71.11,71.16,24984.0,64.1041,64.1936,63.6565,63.7013,24984.0
2018-07-03 11:00:00,71.16,71.53,71.0,71.53,23086.0,63.7013,64.0325,63.5581,64.0325,23086.0
2018-07-03 11:30:00,71.53,71.68,71.13,71.18,38935.0,64.0325,64.1668,63.6744,63.7192,38935.0
2018-07-03 12:00:00,71.21,71.21,70.75,71.08,36338.0,63.7461,63.7461,63.3343,63.6297,36338.0
2018-07-03 12:30:00,71.07,71.07,70.47,70.67,71141.0,63.6207,63.6207,63.0836,63.2627,71141.0
2018-07-05 09:30:00,71.23,71.23,70.47,70.96,28538.0,63.764,63.764,63.0836,63.5223,28538.0
2018-07-05 10:00:00,71.03,71.07,70.63,70.63,19097.0,63.5849,63.6207,63.2268,63.2268,19097.0
2018-07-05 10:30:00,70.67,70.97,70.56,70.7,18050.0,63.2627,63.5312,63.1642,63.2895,18050.0
2018-07-05 11:00:00,70.63,71.21,70.56,71.17,21562.0,63.2268,63.7461,63.1642,63.7102,21562.0
2018-07-05 11:30:00,71.17,71.63,71.13,71.44,30084.0,63.7102,64.122,63.6744,63.9519,30084.0
2018-07-05 12:00:00,71.44,71.5,71.18,71.31,27424.0,63.9519,64.0057,63.7192,63.8356,27424.0
2018-07-05 12:30:00,71.29,71.51,71.29,71.51,19660.0,63.8177,64.0146,63.8177,64.0146,19660.0
2018-07-05 13:00:00,71.52,71.77,71.49,71.67,26771.0,64.0236,64.2474,63.9967,64.1578,26771.0
2018-07-05 13:30:00,71.66,71.68,71.43,71.49,23602.0,64.1489,64.1668,63.943,63.9967,23602.0
2018-07-05 14:00:00,71.5,71.6,71.2,71.46,28679.0,64.0057,64.0952,63.7371,63.9698,28679.0
2018-07-05 14:30:00,71.44,71.62,71.39,71.45,39684.0,63.9519,64.1131,63.9072,63.9609,39684.0
2018-07-05 15:00:00,71.45,71.82,71.45,71.73,85442.0,63.9609,64.2921,63.9609,64.2115,85442.0
2018-07-05 15:30:00,71.73,71.88,71.66,71.82,134865.0,64.2115,64.3458,64.1489,64.2921,134865.0
2018-07-06 09:30:00,71.51,71.58,70.75,71.15,26584.0,64.0146,64.0773,63.3343,63.6923,26584.0
2018-07-06 10:00:00,71.17,71.26,71.03,71.24,15856.0,63.7102,63.7908,63.5849,63.7729,15856.0
2018-07-06 10:30:00,71.27,71.35,70.81,70.88,16632.0,63.7998,63.8714,63.388,63.4506,16632.0
2018-07-06 11:00:00,70.88,71.06,70.83,70.95,21686.0,63.4506,63.6118,63.4059,63.5133,21686.0
2018-07-06 11:30:00,70.93,71.19,70.86,71.06,14556.0,63.4954,63.7281,63.4327,63.6118,14556.0
2018-07-06 12:00:00,71.05,71.24,70.98,71.18,21644.0,63.6028,63.7729,63.5402,63.7192,21644.0
2018-07-06 12:30:00,71.15,71.19,71.0,71.1,16743.0,63.6923,63.7281,63.5581,63.6476,16743.0
2018-07-06 13:00:00,71.11,71.24,71.1,71.16,15465.0,63.6565,63.7729,63.6476,63.7013,15465.0
2018-07-06 13:30:00,71.17,71.17,71.0,71.03,18846.0,63.7102,63.7102,63.5581,63.5849,18846.0
2018-07-06 14:00:00,71.05,71.26,70.9,71.13,42514.0,63.6028,63.7908,63.4685,63.6744,42514.0
2018-07-06 14:30:00,71.13,71.15,70.95,71.09,23436.0,63.6744,63.6923,63.5133,63.6386,23436.0
2018-07-06 15:00:00,71.07,71.12,70.96,70.99,33117.0,63.6207,63.6655,63.5223,63.5491,33117.0
2018-07-06 15:30:00,70.99,71.08,70.88,70.96,74541.0,63.5491,63.6297,63.4506,63.5223,74541.0
2018-07-09 09:30:00,71.4,72.54,71.4,72.34,26607.0,63.9161,64.9366,63.9161,64.7576,26607.0
2018-07-09 10:00:00,72.34,72.91,72.04,72.9,82769.0,64.7576,65.2679,64.4891,65.2589,82769.0
2018-07-09 10:30:00,72.85,73.15,72.61,72.96,40912.0,65.2142,65.4827,64.9993,65.3126,40912.0
2018-07-09 11:00:00,72.96,73.18,72.83,72.97,21835.0,65.3126,65.5096,65.1963,65.3216,21835.0
2018-07-09 11:30:00,72.91,72.97,72.64,72.91,24424.0,65.2679,65.3216,65.0262,65.2679,24424.0
2018-07-09 12:00:00,72.89,73.07,72.82,72.93,28989.0,65.25,65.4111,65.1873,65.2858,28989.0
2018-07-09 12:30:00,72.93,73.0,72.87,72.89,17095.0,65.2858,65.3484,65.2321,65.25,17095.0
2018-07-09 13:00:00,72.89,73.14,72.85,73.04,15658.0,65.25,65.4738,65.2142,65.3842,15658.0
2018-07-09 13:30:00,73.04,73.33,73.01,73.25,32667.0,65.3842,65.6438,65.3574,65.5722,32667.0
2018-07-09 14:00:00,73.25,73.45,73.16,73.41,29124.0,65.5722,65.7513,65.4917,65.7155,29124.0
2018-07-09 14:30:00,73.4,73.52,73.34,73.49,36091.0,65.7065,65.8139,65.6528,65.7871,36091.0
2018-07-09 15:00:00,73.49,73.5,73.28,73.4,41443.0,65.7871,65.796,65.5991,65.7065,41443.0
2018-07-09 15:30:00,73.4,73.68,73.4,73.46,101501.0,65.7065,65.9572,65.7065,65.7602,101501.0
2018-07-10 09:30:00,73.46,73.54,71.92,72.83,64261.0,65.7602,65.8318,64.3816,65.1963,64261.0
2018-07-10 10:00:00,72.84,73.13,72.63,72.85,22949.0,65.2052,65.4648,65.0172,65.2142,22949.0
2018-07-10 10:30:00,72.84,72.89,72.41,72.84,24794.0,65.2052,65.25,64.8203,65.2052,24794.0
2018-07-10 11:00:00,72.87,72.87,72.28,72.39,17037.0,65.2321,65.2321,64.7039,64.8024,17037.0
2018-07-10 11:30:00,72.39,72.61,72.32,72.35,17937.0,64.8024,64.9993,64.7397,64.7666,17937.0
2018-07-10 12:00:00,72.37,72.57,72.32,72.34,16335.0,64.7845,64.9635,64.7397,64.7576,16335.0
2018-07-10 12:30:00,72.37,72.51,72.19,72.4,14903.0,64.7845,64.9098,64.6233,64.8113,14903.0
2018-07-10 13:00:00,72.39,72.56,72.35,72.4,22980.0,64.8024,64.9546,64.7666,64.8113,22980.0
2018-07-10 13:30:00,72.42,72.6,72.26,72.52,13068.0,64.8292,64.9904,64.686,64.9187,13068.0
2018-07-10 14:00:00,72.55,72.65,72.37,72.46,34211.0,64.9456,65.0351,64.7845,64.865,34211.0
2018-07-10 14:30:00,72.45,72.62,72.4,72.59,46762.0,64.8561,65.0083,64.8113,64.9814,46762.0
2018-07-10 15:00:00,72.59,72.69,72.37,72.49,64223.0,64.9814,65.0709,64.7845,64.8919,64223.0
2018-07-10 15:30:00,72.48,72.62,72.24,72.43,102999.0,64.8829,65.0083,64.6681,64.8382,102999.0
2018-07-11 09:30:00,71.26,71.68,70.96,71.41,28878.0,63.7908,64.1668,63.5223,63.9251,28878.0
2018-07-11 10:00:00,71.55,71.67,71.22,71.67,17274.0,64.0504,64.1578,63.755,64.1578,17274.0
2018-07-11 10:30:00,71.68,71.71,71.06,71.19,18927.0,64.1668,64.1936,63.6118,63.7281,18927.0
2018-07-11 11:00:00,71.21,71.31,70.91,70.98,32789.0,63.7461,63.8356,63.4775,63.5402,32789.0
2018-07-11 11:30:00,70.95,70.99,70.72,70.75,26009.0,63.5133,63.5491,63.3074,63.3343,26009.0
2018-07-11 12:00:00,70.72,71.12,70.65,70.98,28015.0,63.3074,63.6655,63.2447,63.5402,28015.0
2018-07-11 12:30:00,70.98,71.13,70.7,70.74,19326.0,63.5402,63.6744,63.2895,63.3253,19326.0
2018-07-11 13:00:00,70.71,70.72,70.57,70.59,22242.0,63.2985,63.3074,63.1731,63.191,22242.0
2018-07-11 13:30:00,70.57,70.76,70.2,70.41,52694.0,63.1731,63.3432,62.8419,63.0299,52694.0
2018-07-11 14:00:00,70.38,70.44,70.08,70.31,31751.0,63.003,63.0568,62.7345,62.9404,31751.0
2018-07-11 14:30:00,70.34,70.43,70.3,70.36,31010.0,62.9672,63.0478,62.9314,62.9851,31010.0
2018-07-11 15:00:00,70.34,70.53,70.14,70.16,49894.0,62.9672,63.1373,62.7882,62.8061,49894.0
2018-07-11 15:30:00,70.17,70.4,70.09,70.16,111350.0,62.8151,63.021,62.7434,62.8061,111350.0
2018-07-12 09:30:00,70.95,70.98,70.09,70.47,30831.0,63.5133,63.5402,62.7434,63.0836,30831.0
2018-07-12 10:00:00,70.57,70.96,70.55,70.96,15768.0,63.1731,63.5223,63.1552,63.5223,15768.0
2018-07-12 10:30:00,70.97,71.05,70.6,70.78,30748.0,63.5312,63.6028,63.2,63.3611,30748.0
2018-07-12 11:00:00,70.83,71.11,70.77,70.97,22301.0,63.4059,63.6565,63.3522,63.5312,22301.0
2018-07-12 11:30:00,70.94,71.24,70.93,71.16,15792.0,63.5044,63.7729,63.4954,63.7013,15792.0
2018-07-12 12:00:00,71.18,71.33,71.05,71.28,18960.0,63.7192,63.8535,63.6028,63.8087,18960.0
2018-07-12 12:30:00,71.3,71.49,71.18,71.43,13319.0,63.8266,63.9967,63.7192,63.943,13319.0
2018-07-12 13:00:00,71.44,71.54,71.4,71.47,14373.0,63.9519,64.0415,63.9161,63.9788,14373.0
2018-07-12 13:30:00,71.45,71.56,71.32,71.34,25805.0,63.9609,64.0594,63.8445,63.8624,25805.0
2018-07-12 14:00:00,71.34,71.56,71.34,71.48,12496.0,63.8624,64.0594,63.8624,63.9878,12496.0
2018-07-12 14:30:00,71.48,71.59,71.4,71.56,19934.0,63.9878,64.0862,63.9161,64.0594,19934.0
2018-07-12 15:00:00,71.56,71.63,71.41,71.6,31379.0,64.0594,64.122,63.9251,64.0952,31379.0
2018-07-12 15:30:00,71.59,71.62,71.46,71.55,53538.0,64.0862,64.1131,63.9698,64.0504,53538.0
2018-07-13 09:30:00,71.9,72.75,71.65,72.66,94725.0,64.3637,65.1246,64.1399,65.0441,94725.0
2018-07-13 10:00:00,72.64,72.81,72.32,72.72,36460.0,65.0262,65.1783,64.7397,65.0978,36460.0
2018-07-13 10:30:00,72.67,73.69,72.56,73.47,62525.0,65.053,65.9661,64.9546,65.7692,62525.0
2018-07-13 11:00:00,73.47,73.75,73.33,73.55,59564.0,65.7692,66.0198,65.6438,65.8408,59564.0
2018-07-13 11:30:00,73.49,73.49,73.11,73.28,22175.0,65.7871,65.7871,65.4469,65.5991,22175.0
2018-07-13 12:00:00,73.25,73.4,73.18,73.33,13250.0,65.5722,65.7065,65.5096,65.6438,13250.0
2018-07-13 12:30:00,73.33,73.56,73.23,73.56,9271.0,65.6438,65.8497,65.5543,65.8497,9271.0
2018-07-13 13:00:00,73.55,73.68,73.4,73.62,46049.0,65.8408,65.9572,65.7065,65.9034,46049.0
2018-07-13 13:30:00,73.6,73.63,73.3,73.62,15177.0,65.8855,65.9124,65.617,65.9034,15177.0
2018-07-13 14:00:00,73.55,73.68,73.47,73.68,49292.0,65.8408,65.9572,65.7692,65.9572,49292.0
2018-07-13 14:30:00,73.67,73.81,73.6,73.73,22424.0,65.9482,66.0735,65.8855,66.0019,22424.0
2018-07-13 15:00:00,73.73,73.82,73.67,73.75,23673.0,66.0019,66.0825,65.9482,66.0198,23673.0
2018-07-13 15:30:00,73.73,73.77,73.52,73.61,77270.0,66.0019,66.0377,65.8139,65.8945,77270.0
2018-07-16 09:30:00,73.27,73.77,73.01,73.36,42368.0,65.5901,66.0377,65.3574,65.6707,42368.0
2018-07-16 10:00:00,73.32,73.44,72.89,73.06,27957.0,65.6349,65.7423,65.25,65.4021,27957.0
2018-07-16 10:30:00,73.02,73.18,72.13,72.23,31575.0,65.3663,65.5096,64.5696,64.6591,31575.0
2018-07-16 11:00:00,72.22,72.63,72.1,72.6,21764.0,64.6502,65.0172,64.5428,64.9904,21764.0
2018-07-16 11:30:00,72.59,72.62,72.26,72.57,21921.0,64.9814,65.0083,64.686,64.9635,21921.0
2018-07-16 12:00:00,72.55,72.63,72.45,72.52,15991.0,64.9456,65.0172,64.8561,64.9187,15991.0
2018-07-16 12:30:00,72.5,72.51,72.31,72.45,19462.0,64.9008,64.9098,64.7308,64.8561,19462.0
2018-07-16 13:00:00,72.47,72.6,72.43,72.56,19898.0,64.874,64.9904,64.8382,64.9546,19898.0
2018-07-16 13:30:00,72.57,72.61,72.44,72.49,15988.0,64.9635,64.9993,64.8471,64.8919,15988.0
2018-07-16 14:00:00,72.48,72.6,72.39,72.55,28830.0,64.8829,64.9904,64.8024,64.9456,28830.0
2018-07-16 14:30:00,72.54,72.54,72.36,72.4,34153.0,64.9366,64.9366,64.7755,64.8113,34153.0
2018-07-16 15:00:00,72.4,72.48,72.33,72.41,33052.0,64.8113,64.8829,64.7487,64.8203,33052.0
2018-07-16 15:30:00,72.42,72.54,72.39,72.5,93436.0,64.8292,64.9366,64.8024,64.9008,93436.0
2018-07-17 09:30:00,72.16,72.95,72.16,72.58,22509.0,64.5965,65.3037,64.5965,64.9725,22509.0
2018-07-17 10:00:00,72.58,72.9,72.55,72.9,29148.0,64.9725,65.2589,64.9456,65.2589,29148.0
2018-07-17 10:30:00,72.89,72.95,72.69,72.85,13987.0,65.25,65.3037,65.0709,65.2142,13987.0
2018-07-17 11:00:00,72.8,72.95,72.61,72.78,28830.0,65.1694,65.3037,64.9993,65.1515,28830.0
2018-07-17 11:30:00,72.79,72.86,72.69,72.81,16040.0,65.1604,65.2231,65.0709,65.1783,16040.0
2018-07-17 12:00:00,72.78,72.98,72.66,72.76,32539.0,65.1515,65.3305,65.0441,65.1336,32539.0
2018-07-17 12:30:00,72.77,73.07,72.67,72.97,6465.0,65.1425,65.4111,65.053,65.3216,6465.0
2018-07-17 13:00:00,72.91,73.06,72.78,72.84,11150.0,65.2679,65.4021,65.1515,65.2052,11150.0
2018-07-17 13:30:00,72.85,72.85,72.66,72.68,33839.0,65.2142,65.2142,65.0441,65.062,33839.0
2018-07-17 14:00:00,72.67,72.85,72.66,72.81,19216.0,65.053,65.2142,65.0441,65.1783,19216.0
2018-07-17 14:30:00,72.77,72.85,72.68,72.8,14636.0,65.1425,65.2142,65.062,65.1694,14636.0
2018-07-17 15:00:00,72.78,73.07,72.73,72.98,17641.0,65.1515,65.4111,65.1067,65.3305,17641.0
2018-07-17 15:30:00,72.95,73.05,72.92,72.96,125853.0,65.3037,65.3932,65.2768,65.3126,125853.0
2018-07-18 09:30:00,72.74,72.98,72.55,72.89,34269.0,65.1157,65.3305,64.9456,65.25,34269.0
2018-07-18 10:00:00,72.89,72.89,72.68,72.75,18236.0,65.25,65.25,65.062,65.1246,18236.0
2018-07-18 10:30:00,72.72,72.94,72.55,72.94,15758.0,65.0978,65.2947,64.9456,65.2947,15758.0
2018-07-18 11:00:00,72.92,73.41,72.92,73.4,7310.0,65.2768,65.7155,65.2768,65.7065,7310.0
2018-07-18 11:30:00,73.41,73.8,73.41,73.71,23396.0,65.7155,66.0646,65.7155,65.984,23396.0
2018-07-18 12:00:00,73.68,73.97,73.47,73.47,45964.0,65.9572,66.2168,65.7692,65.7692,45964.0
2018-07-18 12:30:00,73.46,73.46,73.26,73.34,6625.0,65.7602,65.7602,65.5812,65.6528,6625.0
2018-07-18 13:00:00,73.3,73.32,73.19,73.26,6029.0,65.617,65.6349,65.5185,65.5812,6029.0
2018-07-18 13:30:00,73.25,73.34,73.16,73.28,5774.0,65.5722,65.6528,65.4917,65.5991,5774.0
2018-07-18 14:00:00,73.28,73.48,73.25,73.45,12473.0,65.5991,65.7781,65.5722,65.7513,12473.0
2018-07-18 14:30:00,73.46,73.68,73.44,73.65,10950.0,65.7602,65.9572,65.7423,65.9303,10950.0
2018-07-18 15:00:00,73.64,73.84,73.57,73.84,23565.0,65.9213,66.1004,65.8587,66.1004,23565.0
2018-07-18 15:30:00,73.85,73.85,73.66,73.71,105931.0,66.1093,66.1093,65.9393,65.984,105931.0
2018-07-19 09:30:00,73.53,73.69,73.04,73.29,26592.0,65.8229,65.9661,65.3842,65.608,26592.0
2018-07-19 10:00:00,73.35,73.65,73.26,73.4,17734.0,65.6617,65.9303,65.5812,65.7065,17734.0
2018-07-19 10:30:00,73.43,73.78,73.39,73.52,34936.0,65.7334,66.0467,65.6976,65.8139,34936.0
2018-07-19 11:00:00,73.54,73.69,73.47,73.67,31617.0,65.8318,65.9661,65.7692,65.9482,31617.0
2018-07-19 11:30:00,73.62,73.81,73.6,73.62,22357.0,65.9034,66.0735,65.8855,65.9034,22357.0
2018-07-19 12:00:00,73.62,73.9,73.6,73.7,35325.0,65.9034,66.1541,65.8855,65.9751,35325.0
2018-07-19 12:30:00,73.73,73.79,73.64,73.65,8652.0,66.0019,66.0556,65.9213,65.9303,8652.0
2018-07-19 13:00:00,73.64,74.01,73.6,73.91,24713.0,65.9213,66.2526,65.8855,66.163,24713.0
2018-07-19 13:30:00,73.91,74.07,73.84,74.06,11912.0,66.163,66.3063,66.1004,66.2973,11912.0
2018-07-19 14:00:00,74.06,74.15,73.95,74.15,13002.0,66.2973,66.3779,66.1989,66.3779,13002.0
2018-07-19 14:30:00,74.17,74.39,74.1,74.25,31623.0,66.3958,66.5927,66.3331,66.4674,31623.0
2018-07-19 15:00:00,74.21,74.24,74.1,74.16,29717.0,66.4316,66.4585,66.3331,66.3868,29717.0
2018-07-19 15:30:00,74.16,74.26,74.09,74.18,91870.0,66.3868,66.4764,66.3242,66.4047,91870.0
2018-07-20 09:30:00,73.83,74.0,73.6,73.77,25390.0,66.0914,66.2436,65.8855,66.0377,25390.0
2018-07-20 10:00:00,73.77,73.98,73.58,73.96,20145.0,66.0377,66.2257,65.8676,66.2078,20145.0
2018-07-20 10:30:00,73.97,74.07,73.8,73.84,5600.0,66.2168,66.3063,66.0646,66.1004,5600.0
2018-07-20 11:00:00,73.86,74.2,73.86,74.18,17860.0,66.1183,66.4227,66.1183,66.4047,17860.0
2018-07-20 11:30:00,74.24,74.33,74.0,74.04,16354.0,66.4585,66.539,66.2436,66.2794,16354.0
2018-07-20 12:00:00,74.02,74.36,74.02,74.34,10821.0,66.2615,66.5659,66.2615,66.548,10821.0
2018-07-20 12:30:00,74.33,74.44,74.25,74.25,6929.0,66.539,66.6375,66.4674,66.4674,6929.0
2018-07-20 13:00:00,74.25,74.31,74.12,74.14,14266.0,66.4674,66.5211,66.351,66.3689,14266.0
2018-07-20 13:30:00,74.15,74.4,74.12,74.36,15380.0,66.3779,66.6017,66.351,66.5659,15380.0
2018-07-20 14:00:00,74.38,74.44,74.24,74.28,20383.0,66.5838,66.6375,66.4585,66.4943,20383.0
2018-07-20 14:30:00,74.26,74.33,74.12,74.23,19697.0,66.4764,66.539,66.351,66.4495,19697.0
2018-07-20 15:00:00,74.23,74.26,73.95,74.01,59575.0,66.4495,66.4764,66.1989,66.2526,59575.0
2018-07-20 15:30:00,74.02,74.12,73.95,73.98,131070.0,66.2615,66.351,66.1989,66.2257,131070.0
2018-07-23 09:30:00,73.78,73.78,73.08,73.38,30076.0,66.0467,66.0467,65.42,65.6886,30076.0
2018-07-23 10:00:00,73.41,73.48,72.76,72.82,23706.0,65.7155,65.7781,65.1336,65.1873,23706.0
2018-07-23 10:30:00,72.81,73.12,72.78,72.93,25129.0,65.1783,65.4559,65.1515,65.2858,25129.0
2018-07-23 11:00:00,72.92,73.19,72.88,73.1,27643.0,65.2768,65.5185,65.241,65.438,27643.0
2018-07-23 11:30:00,73.11,73.3,73.0,73.3,10850.0,65.4469,65.617,65.3484,65.617,10850.0
2018-07-23 12:00:00,73.3,73.37,73.17,73.35,24988.0,65.617,65.6796,65.5006,65.6617,24988.0
2018-07-23 12:30:00,73.35,73.52,73.34,73.47,11574.0,65.6617,65.8139,65.6528,65.7692,11574.0
2018-07-23 13:00:00,73.49,73.52,73.16,73.19,11482.0,65.7871,65.8139,65.4917,65.5185,11482.0
2018-07-23 13:30:00,73.19,73.3,73.16,73.26,13663.0,65.5185,65.617,65.4917,65.5812,13663.0
2018-07-23 14:00:00,73.25,73.33,73.24,73.27,7704.0,65.5722,65.6438,65.5633,65.5901,7704.0
2018-07-23 14:30:00,73.26,73.26,73.0,73.05,10501.0,65.5812,65.5812,65.3484,65.3932,10501.0
2018-07-23 15:00:00,73.03,73.07,72.93,72.96,49397.0,65.3753,65.4111,65.2858,65.3126,49397.0
2018-07-23 15:30:00,72.99,73.09,72.94,72.99,82083.0,65.3395,65.429,65.2947,65.3395,82083.0
2018-07-24 09:30:00,73.57,74.26,73.42,73.51,17452.0,65.8587,66.4764,65.7244,65.805,17452.0
2018-07-24 10:00:00,73.42,73.47,73.1,73.38,52670.0,65.7244,65.7692,65.438,65.6886,52670.0
2018-07-24 10:30:00,73.38,73.7,73.34,73.7,18992.0,65.6886,65.9751,65.6528,65.9751,18992.0
2018-07-24 11:00:00,73.6,73.61,73.17,73.41,32207.0,65.8855,65.8945,65.5006,65.7155,32207.0
2018-07-24 11:30:00,73.37,73.37,73.0,73.12,15833.0,65.6796,65.6796,65.3484,65.4559,15833.0
2018-07-24 12:00:00,73.11,73.46,73.11,73.31,14621.0,65.4469,65.7602,65.4469,65.6259,14621.0
2018-07-24 12:30:00,73.33,73.41,73.17,73.23,14200.0,65.6438,65.7155,65.5006,65.5543,14200.0
2018-07-24 13:00:00,73.24,73.39,73.2,73.23,32645.0,65.5633,65.6976,65.5275,65.5543,32645.0
2018-07-24 13:30:00,73.23,73.24,72.94,73.21,48232.0,65.5543,65.5633,65.2947,65.5364,48232.0
2018-07-24 14:00:00,73.14,73.22,73.03,73.17,127022.0,65.4738,65.5454,65.3753,65.5006,127022.0
2018-07-24 14:30:00,73.16,73.36,73.13,73.35,50018.0,65.4917,65.6707,65.4648,65.6617,50018.0
2018-07-24 15:00:00,73.34,73.52,73.27,73.5,27182.0,65.6528,65.8139,65.5901,65.796,27182.0
2018-07-24 15:30:00,73.5,73.51,73.21,73.43,120811.0,65.796,65.805,65.5364,65.7334,120811.0
2018-07-25 09:30:00,72.89,73.52,72.74,73.05,53939.0,65.25,65.8139,65.1157,65.3932,53939.0
2018-07-25 10:00:00,72.93,73.07,72.66,72.71,44145.0,65.2858,65.4111,65.0441,65.0888,44145.0
2018-07-25 10:30:00,72.67,72.99,72.59,72.73,42421.0,65.053,65.3395,64.9814,65.1067,42421.0
2018-07-25 11:00:00,72.69,72.73,72.21,72.54,47505.0,65.0709,65.1067,64.6412,64.9366,47505.0
2018-07-25 11:30:00,72.56,72.93,72.43,72.9,19274.0,64.9546,65.2858,64.8382,65.2589,19274.0
2018-07-25 12:00:00,72.9,73.0,72.58,72.74,38919.0,65.2589,65.3484,64.9725,65.1157,38919.0
2018-07-25 12:30:00,72.71,72.93,72.71,72.93,14135.0,65.0888,65.2858,65.0888,65.2858,14135.0
2018-07-25 13:00:00,72.94,73.08,72.93,72.95,13526.0,65.2947,65.42,65.2858,65.3037,13526.0
2018-07-25 13:30:00,72.98,73.03,72.9,72.96,15798.0,65.3305,65.3753,65.2589,65.3126,15798.0
2018-07-25 14:00:00,72.99,73.18,72.99,73.08,16028.0,65.3395,65.5096,65.3395,65.42,16028.0
2018-07-25 14:30:00,73.06,73.27,72.95,73.19,16977.0,65.4021,65.5901,65.3037,65.5185,16977.0
2018-07-25 15:00:00,73.18,73.23,73.04,73.05,18320.0,65.5096,65.5543,65.3842,65.3932,18320.0
2018-07-25 15:30:00,73.05,73.81,72.96,73.73,62281.0,65.3932,66.0735,65.3126,66.0019,62281.0
2018-07-26 09:30:00,74.02,75.88,73.93,75.58,65343.0,66.2615,67.9266,66.181,67.658,65343.0
2018-07-26 10:00:00,75.59,75.67,75.17,75.23,24214.0,67.667,67.7386,67.291,67.3447,24214.0
2018-07-26 10:30:00,75.27,75.64,75.23,75.36,29603.0,67.3805,67.7117,67.3447,67.4611,29603.0
2018-07-26 11:00:00,75.39,75.59,75.23,75.25,19278.0,67.4879,67.667,67.3447,67.3626,19278.0
2018-07-26 11:30:00,75.25,75.32,75.04,75.04,11746.0,67.3626,67.4253,67.1746,67.1746,11746.0
2018-07-26 12:00:00,75.07,75.43,75.07,75.32,28861.0,67.2015,67.5237,67.2015,67.4253,28861.0
2018-07-26 12:30:00,75.34,75.35,75.1,75.1,12186.0,67.4432,67.4521,67.2283,67.2283,12186.0
2018-07-26 13:00:00,75.09,75.42,75.08,75.39,12211.0,67.2194,67.5148,67.2104,67.4879,12211.0
2018-07-26 13:30:00,75.4,75.44,75.19,75.43,16223.0,67.4969,67.5327,67.3089,67.5237,16223.0
2018-07-26 14:00:00,75.42,75.76,75.42,75.67,42759.0,67.5148,67.8191,67.5148,67.7386,42759.0
2018-07-26 14:30:00,75.64,75.66,75.37,75.37,19556.0,67.7117,67.7296,67.47,67.47,19556.0
2018-07-26 15:00:00,75.34,75.35,75.13,75.17,17538.0,67.4432,67.4521,67.2552,67.291,17538.0
2018-07-26 15:30:00,75.19,75.39,75.12,75.17,58192.0,67.3089,67.4879,67.2462,67.291,58192.0
2018-07-27 09:30:00,75.4,75.73,75.03,75.62,24208.0,67.4969,67.7923,67.1657,67.6938,24208.0
2018-07-27 10:00:00,75.61,75.84,75.47,75.81,27930.0,67.6849,67.8908,67.5595,67.8639,27930.0
2018-07-27 10:30:00,75.77,75.89,75.04,75.11,26420.0,67.8281,67.9355,67.1746,67.2373,26420.0
2018-07-27 11:00:00,75.11,75.15,74.8,74.82,18547.0,67.2373,67.2731,66.9598,66.9777,18547.0
2018-07-27 11:30:00,74.77,75.03,74.76,74.83,11635.0,66.9329,67.1657,66.924,66.9866,11635.0
2018-07-27 12:00:00,74.81,74.9,74.55,74.61,17445.0,66.9687,67.0493,66.736,66.7897,17445.0
2018-07-27 12:30:00,74.61,74.99,74.51,74.74,36946.0,66.7897,67.1298,66.7002,66.9061,36946.0
2018-07-27 13:00:00,74.79,75.0,74.67,74.9,22224.0,66.9508,67.1388,66.8434,67.0493,22224.0
2018-07-27 13:30:00,74.9,74.94,74.68,74.77,11250.0,67.0493,67.0851,66.8523,66.9329,11250.0
2018-07-27 14:00:00,74.77,74.89,74.75,74.85,22633.0,66.9329,67.0403,66.915,67.0045,22633.0
2018-07-27 14:30:00,74.83,75.19,74.8,75.02,27596.0,66.9866,67.3089,66.9598,67.1567,27596.0
2018-07-27 15:00:00,75.06,75.29,75.06,75.25,47746.0,67.1925,67.3984,67.1925,67.3626,47746.0
2018-07-27 15:30:00,75.25,75.39,75.19,75.26,139597.0,67.3626,67.4879,67.3089,67.3715,139597.0
2018-07-30 09:30:00,75.76,76.08,75.31,75.31,65889.0,67.8191,68.1056,67.4163,67.4163,65889.0
2018-07-30 10:00:00,75.38,75.42,74.66,75.42,30082.0,67.479,67.5148,66.8344,67.5148,30082.0
2018-07-30 10:30:00,75.37,75.49,75.04,75.39,37582.0,67.47,67.5774,67.1746,67.4879,37582.0
2018-07-30 11:00:00,75.39,75.51,74.77,74.83,50504.0,67.4879,67.5953,66.9329,66.9866,50504.0
2018-07-30 11:30:00,74.89,74.94,74.55,74.77,42487.0,67.0403,67.0851,66.736,66.9329,42487.0
2018-07-30 12:00:00,74.82,74.82,74.17,74.27,31303.0,66.9777,66.9777,66.3958,66.4853,31303.0
2018-07-30 12:30:00,74.28,74.75,74.26,74.57,40400.0,66.4943,66.915,66.4764,66.7539,40400.0
2018-07-30 13:00:00,74.57,74.63,74.31,74.43,22072.0,66.7539,66.8076,66.5211,66.6285,22072.0
2018-07-30 13:30:00,74.44,74.62,74.29,74.38,19307.0,66.6375,66.7986,66.5032,66.5838,19307.0
2018-07-30 14:00:00,74.41,74.41,74.01,74.07,45360.0,66.6106,66.6106,66.2526,66.3063,45360.0
2018-07-30 14:30:00,74.09,74.16,73.82,73.87,43841.0,66.3242,66.3868,66.0825,66.1272,43841.0
2018-07-30 15:00:00,73.86,74.09,73.55,73.68,79321.0,66.1183,66.3242,65.8408,65.9572,79321.0
2018-07-30 15:30:00,73.65,73.77,72.99,73.5,192274.0,65.9303,66.0377,65.3395,65.796,192274.0
2018-07-31 09:30:00,75.95,76.03,72.75,73.37,237815.0,67.9892,68.0608,65.1246,65.6796,237815.0
2018-07-31 10:00:00,73.37,74.62,73.18,73.49,141400.0,65.6796,66.7986,65.5096,65.7871,141400.0
2018-07-31 10:30:00,73.49,74.79,73.48,73.7,93764.0,65.7871,66.9508,65.7781,65.9751,93764.0
2018-07-31 11:00:00,73.8,74.0,73.37,73.44,79425.0,66.0646,66.2436,65.6796,65.7423,79425.0
2018-07-31 11:30:00,73.51,73.64,73.26,73.5,104028.0,65.805,65.9213,65.5812,65.796,104028.0
2018-07-31 12:00:00,73.54,74.0,73.31,73.75,107583.0,65.8318,66.2436,65.6259,66.0198,107583.0
2018-07-31 12:30:00,73.75,74.0,73.54,73.97,135773.0,66.0198,66.2436,65.8318,66.2168,135773.0
2018-07-31 13:00:00,73.99,74.6,73.83,74.43,207642.0,66.2347,66.7807,66.0914,66.6285,207642.0
2018-07-31 13:30:00,74.43,74.9,74.38,74.69,169543.0,66.6285,67.0493,66.5838,66.8613,169543.0
2018-07-31 14:00:00,74.64,74.85,74.56,74.67,155755.0,66.8165,67.0045,66.7449,66.8434,155755.0
2018-07-31 14:30:00,74.67,75.33,74.53,75.18,228502.0,66.8434,67.4342,66.7181,67.2999,228502.0
2018-07-31 15:00:00,75.16,75.26,74.87,75.22,135555.0,67.282,67.3715,67.0224,67.3357,135555.0
2018-07-31 15:30:00,75.21,75.79,75.15,75.22,293747.0,67.3268,67.846,67.2731,67.3357,293747.0
2018-08-01 09:30:00,76.56,76.56,71.9,72.51,216784.0,68.5353,68.5353,64.3637,64.9098,216784.0
2018-08-01 10:00:00,72.51,73.45,72.49,72.95,94127.0,64.9098,65.7513,64.8919,65.3037,94127.0
2018-08-01 10:30:00,73.01,73.28,72.77,73.01,61324.0,65.3574,65.5991,65.1425,65.3574,61324.0
2018-08-01 11:00:00,73.01,73.02,71.95,71.97,58070.0,65.3574,65.3663,64.4085,64.4264,58070.0
2018-08-01 11:30:00,71.97,72.08,71.54,71.58,48421.0,64.4264,64.5249,64.0415,64.0773,48421.0
2018-08-01 12:00:00,71.57,71.58,71.12,71.12,40988.0,64.0683,64.0773,63.6655,63.6655,40988.0
2018-08-01 12:30:00,71.12,71.38,71.08,71.18,30602.0,63.6655,63.8982,63.6297,63.7192,30602.0
2018-08-01 13:00:00,71.16,71.58,71.15,71.15,52300.0,63.7013,64.0773,63.6923,63.6923,52300.0
2018-08-01 13:30:00,71.16,71.19,70.91,70.96,44187.0,63.7013,63.7281,63.4775,63.5223,44187.0
2018-08-01 14:00:00,70.9,71.42,70.83,71.11,74887.0,63.4685,63.934,63.4059,63.6565,74887.0
2018-08-01 14:30:00,71.13,71.75,71.1,71.69,67802.0,63.6744,64.2295,63.6476,64.1757,67802.0
2018-08-01 15:00:00,71.69,71.78,71.46,71.78,71372.0,64.1757,64.2563,63.9698,64.2563,71372.0
2018-08-01 15:30:00,71.78,72.14,71.58,71.68,203554.0,64.2563,64.5786,64.0773,64.1668,203554.0
2018-08-02 09:30:00,71.2,71.83,70.69,71.71,87758.0,63.7371,64.3011,63.2806,64.1936,87758.0
2018-08-02 10:00:00,71.71,72.96,71.71,72.91,65888.0,64.1936,65.3126,64.1936,65.2679,65888.0
2018-08-02 10:30:00,72.86,73.02,72.19,72.36,68311.0,65.2231,65.3663,64.6233,64.7755,68311.0
2018-08-02 11:00:00,72.37,72.66,72.06,72.11,40998.0,64.7845,65.0441,64.507,64.5517,40998.0
2018-08-02 11:30:00,72.12,72.17,71.84,71.93,71295.0,64.5607,64.6054,64.31,64.3906,71295.0
2018-08-02 12:00:00,71.93,72.69,71.84,72.52,70012.0,64.3906,65.0709,64.31,64.9187,70012.0
2018-08-02 12:30:00,72.52,72.68,72.27,72.3,60522.0,64.9187,65.062,64.6949,64.7218,60522.0
2018-08-02 13:00:00,72.31,72.62,72.28,72.42,27061.0,64.7308,65.0083,64.7039,64.8292,27061.0
2018-08-02 13:30:00,72.47,72.81,72.46,72.79,38177.0,64.874,65.1783,64.865,65.1604,38177.0
2018-08-02 14:00:00,72.77,72.83,72.43,72.47,35725.0,65.1425,65.1963,64.8382,64.874,35725.0
2018-08-02 14:30:00,72.49,72.69,72.34,72.59,34333.0,64.8919,65.0709,64.7576,64.9814,34333.0
2018-08-02 15:00:00,72.59,72.71,72.5,72.53,51141.0,64.9814,65.0888,64.9008,64.9277,51141.0
2018-08-02 15:30:00,72.53,72.6,72.36,72.44,115756.0,64.9277,64.9904,64.7755,64.8471,115756.0
2018-08-03 09:30:00,72.67,72.86,72.15,72.21,38283.0,65.053,65.2231,64.5875,64.6412,38283.0
2018-08-03 10:00:00,72.35,72.39,71.92,72.14,29578.0,64.7666,64.8024,64.3816,64.5786,29578.0
2018-08-03 10:30:00,72.13,72.14,71.75,71.8,16187.0,64.5696,64.5786,64.2295,64.2742,16187.0
2018-08-03 11:00:00,71.82,71.86,71.5,71.58,15937.0,64.2921,64.3279,64.0057,64.0773,15937.0
2018-08-03 11:30:00,71.58,71.86,71.47,71.73,39831.0,64.0773,64.3279,63.9788,64.2115,39831.0
2018-08-03 12:00:00,71.8,71.94,71.63,71.63,19300.0,64.2742,64.3995,64.122,64.122,19300.0
2018-08-03 12:30:00,71.7,71.71,71.52,71.62,9996.0,64.1847,64.1936,64.0236,64.1131,9996.0
2018-08-03 13:00:00,71.65,71.81,71.61,71.81,17856.0,64.1399,64.2832,64.1041,64.2832,17856.0
2018-08-03 13:30:00,71.8,72.0,71.79,71.95,24567.0,64.2742,64.4532,64.2653,64.4085,24567.0
2018-08-03 14:00:00,71.95,72.31,71.95,72.31,57165.0,64.4085,64.7308,64.4085,64.7308,57165.0
2018-08-03 14:30:00,72.33,72.44,72.19,72.44,14681.0,64.7487,64.8471,64.6233,64.8471,14681.0
2018-08-03 15:00:00,72.45,72.67,72.41,72.57,16480.0,64.8561,65.053,64.8203,64.9635,16480.0
2018-08-03 15:30:00,72.57,72.66,72.41,72.46,59891.0,64.9635,65.0441,64.8203,64.865,59891.0
2018-08-06 09:30:00,72.69,73.0,72.4,72.7,17755.0,65.0709,65.3484,64.8113,65.0799,17755.0
2018-08-06 10:00:00,72.67,73.12,72.64,72.95,29954.0,65.053,65.4559,65.0262,65.3037,29954.0
2018-08-06 10:30:00,72.92,73.29,72.92,73.19,40358.0,65.2768,65.608,65.2768,65.5185,40358.0
2018-08-06 11:00:00,73.21,73.7,73.21,73.65,37501.0,65.5364,65.9751,65.5364,65.9303,37501.0
2018-08-06 11:30:00,73.66,73.82,73.51,73.75,29022.0,65.9393,66.0825,65.805,66.0198,29022.0
2018-08-06 12:00:00,73.73,74.07,73.67,73.9,23800.0,66.0019,66.3063,65.9482,66.1541,23800.0
2018-08-06 12:30:00,73.88,73.97,73.82,73.95,22105.0,66.1362,66.2168,66.0825,66.1989,22105.0
2018-08-06 13:00:00,73.92,73.99,73.74,73.74,48642.0,66.172,66.2347,66.0109,66.0109,48642.0
2018-08-06 13:30:00,73.71,73.82,73.6,73.77,21373.0,65.984,66.0825,65.8855,66.0377,21373.0
2018-08-06 14:00:00,73.78,74.29,73.76,74.21,49623.0,66.0467,66.5032,66.0288,66.4316,49623.0
2018-08-06 14:30:00,74.2,74.37,74.17,74.22,30548.0,66.4227,66.5748,66.3958,66.4406,30548.0
2018-08-06 15:00:00,74.2,74.21,73.67,73.86,52285.0,66.4227,66.4316,65.9482,66.1183,52285.0
2018-08-06 15:30:00,73.78,74.01,73.75,73.83,91672.0,66.0467,66.2526,66.0198,66.0914,91672.0
2018-08-07 09:30:00,74.31,75.48,74.05,75.36,35947.0,66.5211,67.5685,66.2884,67.4611,35947.0
2018-08-07 10:00:00,75.37,75.69,75.26,75.59,69871.0,67.47,67.7565,67.3715,67.667,69871.0
2018-08-07 10:30:00,75.57,75.58,75.24,75.45,54171.0,67.6491,67.658,67.3536,67.5416,54171.0
2018-08-07 11:00:00,75.45,75.69,75.36,75.58,78398.0,67.5416,67.7565,67.4611,67.658,78398.0
2018-08-07 11:30:00,75.57,75.58,75.09,75.2,114456.0,67.6491,67.658,67.2194,67.3178,114456.0
2018-08-07 12:00:00,75.23,75.32,74.98,75.03,28590.0,67.3447,67.4253,67.1209,67.1657,28590.0
2018-08-07 12:30:00,75.01,75.13,74.9,74.94,40187.0,67.1478,67.2552,67.0493,67.0851,40187.0
2018-08-07 13:00:00,74.94,75.05,74.84,74.99,49934.0,67.0851,67.1836,66.9956,67.1298,49934.0
2018-08-07 13:30:00,75.0,75.02,74.81,75.02,34489.0,67.1388,67.1567,66.9687,67.1567,34489.0
2018-08-07 14:00:00,75.02,75.03,74.83,74.97,47358.0,67.1567,67.1657,66.9866,67.1119,47358.0
2018-08-07 14:30:00,74.99,75.15,74.74,75.12,51888.0,67.1298,67.2731,66.9061,67.2462,51888.0
2018-08-07 15:00:00,75.12,75.56,75.09,75.3,63341.0,67.2462,67.6401,67.2194,67.4074,63341.0
2018-08-07 15:30:00,75.29,75.29,74.87,74.94,132618.0,67.3984,67.3984,67.0224,67.0851,132618.0
2018-08-08 09:30:00,74.85,74.85,73.16,73.16,31026.0,67.0045,67.0045,65.4917,65.4917,31026.0
2018-08-08 10:00:00,73.16,73.27,72.7,72.95,40865.0,65.4917,65.5901,65.0799,65.3037,40865.0
2018-08-08 10:30:00,72.93,73.13,72.76,72.99,29258.0,65.2858,65.4648,65.1336,65.3395,29258.0
2018-08-08 11:00:00,73.08,73.39,73.05,73.36,39803.0,65.42,65.6976,65.3932,65.6707,39803.0
2018-08-08 11:30:00,73.31,73.34,73.04,73.16,132001.0,65.6259,65.6528,65.3842,65.4917,132001.0
2018-08-08 12:00:00,73.16,73.16,72.81,72.81,24888.0,65.4917,65.4917,65.1783,65.1783,24888.0
2018-08-08 12:30:00,72.81,72.99,72.72,72.99,47152.0,65.1783,65.3395,65.0978,65.3395,47152.0
2018-08-08 13:00:00,72.97,73.51,72.95,73.31,50144.0,65.3216,65.805,65.3037,65.6259,50144.0
2018-08-08 13:30:00,73.36,73.59,73.35,73.44,35556.0,65.6707,65.8766,65.6617,65.7423,35556.0
2018-08-08 14:00:00,73.41,73.51,73.31,73.4,47461.0,65.7155,65.805,65.6259,65.7065,47461.0
2018-08-08 14:30:00,73.47,73.49,73.36,73.37,19064.0,65.7692,65.7871,65.6707,65.6796,19064.0
2018-08-08 15:00:00,73.37,73.42,73.21,73.26,31332.0,65.6796,65.7244,65.5364,65.5812,31332.0
2018-08-08 15:30:00,73.28,73.47,73.22,73.25,58460.0,65.5991,65.7692,65.5454,65.5722,58460.0
2018-08-09 09:30:00,73.25,73.25,72.61,72.76,21335.0,65.5722,65.5722,64.9993,65.1336,21335.0
2018-08-09 10:00:00,72.76,73.02,72.7,72.98,14900.0,65.1336,65.3663,65.0799,65.3305,14900.0
2018-08-09 10:30:00,72.95,73.13,72.77,72.86,15639.0,65.3037,65.4648,65.1425,65.2231,15639.0
2018-08-09 11:00:00,72.85,72.97,72.5,72.59,21359.0,65.2142,65.3216,64.9008,64.9814,21359.0
2018-08-09 11:30:00,72.6,72.67,72.23,72.48,33790.0,64.9904,65.053,64.6591,64.8829,33790.0
2018-08-09 12:00:00,72.48,72.72,72.44,72.65,17410.0,64.8829,65.0978,64.8471,65.0351,17410.0
2018-08-09 12:30:00,72.69,73.0,72.68,72.92,18728.0,65.0709,65.3484,65.062,65.2768,18728.0
2018-08-09 13:00:00,72.9,72.91,72.76,72.89,9597.0,65.2589,65.2679,65.1336,65.25,9597.0
2018-08-09 13:30:00,72.9,72.93,72.8,72.84,11178.0,65.2589,65.2858,65.1694,65.2052,11178.0
2018-08-09 14:00:00,72.8,72.84,72.47,72.55,19640.0,65.1694,65.2052,64.874,64.9456,19640.0
2018-08-09 14:30:00,72.55,72.55,72.31,72.37,19853.0,64.9456,64.9456,64.7308,64.7845,19853.0
2018-08-09 15:00:00,72.37,72.45,72.28,72.3,23800.0,64.7845,64.8561,64.7039,64.7218,23800.0
2018-08-09 15:30:00,72.32,72.33,71.9,72.04,82701.0,64.7397,64.7487,64.3637,64.4891,82701.0
2018-08-10 09:30:00,71.56,71.71,70.38,70.7,27215.0,64.0594,64.1936,63.003,63.2895,27215.0
2018-08-10 10:00:00,70.62,71.2,70.42,70.75,39383.0,63.2179,63.7371,63.0389,63.3343,39383.0
2018-08-10 10:30:00,70.75,71.27,70.75,71.26,20497.0,63.3343,63.7998,63.3343,63.7908,20497.0
2018-08-10 11:00:00,71.28,71.28,70.73,71.07,39123.0,63.8087,63.8087,63.3164,63.6207,39123.0
2018-08-10 11:30:00,71.12,71.26,71.03,71.03,20342.0,63.6655,63.7908,63.5849,63.5849,20342.0
2018-08-10 12:00:00,71.08,71.08,70.85,70.92,27023.0,63.6297,63.6297,63.4238,63.4864,27023.0
2018-08-10 12:30:00,70.94,70.98,70.74,70.81,21226.0,63.5044,63.5402,63.3253,63.388,21226.0
2018-08-10 13:00:00,70.81,70.95,70.65,70.66,17044.0,63.388,63.5133,63.2447,63.2537,17044.0
2018-08-10 13:30:00,70.7,70.75,70.49,70.53,27122.0,63.2895,63.3343,63.1015,63.1373,27122.0
2018-08-10 14:00:00,70.51,70.67,70.3,70.3,41144.0,63.1194,63.2627,62.9314,62.9314,41144.0
2018-08-10 14:30:00,70.33,70.52,70.25,70.42,50479.0,62.9583,63.1284,62.8867,63.0389,50479.0
2018-08-10 15:00:00,70.4,70.66,70.3,70.48,31176.0,63.021,63.2537,62.9314,63.0926,31176.0
2018-08-10 15:30:00,70.52,70.52,70.28,70.4,88582.0,63.1284,63.1284,62.9135,63.021,88582.0
2018-08-13 09:30:00,70.37,70.88,70.01,70.31,32880.0,62.9941,63.4506,62.6718,62.9404,32880.0
2018-08-13 10:00:00,70.3,70.71,70.22,70.48,32348.0,62.9314,63.2985,62.8598,63.0926,32348.0
2018-08-13 10:30:00,70.53,70.53,70.23,70.33,34770.0,63.1373,63.1373,62.8688,62.9583,34770.0
2018-08-13 11:00:00,70.32,70.47,70.02,70.15,17856.0,62.9493,63.0836,62.6808,62.7972,17856.0
2018-08-13 11:30:00,70.18,70.48,70.0,70.0,35376.0,62.824,63.0926,62.6629,62.6629,35376.0
2018-08-13 12:00:00,69.93,70.06,69.7,69.8,27454.0,62.6002,62.7166,62.3943,62.4838,27454.0
2018-08-13 12:30:00,69.78,69.81,69.71,69.74,18124.0,62.4659,62.4928,62.4033,62.4301,18124.0
2018-08-13 13:00:00,69.75,70.04,69.67,70.04,22208.0,62.4391,62.6987,62.3675,62.6987,22208.0
2018-08-13 13:30:00,70.08,70.18,69.93,69.94,22311.0,62.7345,62.824,62.6002,62.6092,22311.0
2018-08-13 14:00:00,69.96,70.43,69.89,70.42,20983.0,62.6271,63.0478,62.5644,63.0389,20983.0
2018-08-13 14:30:00,70.43,70.43,70.15,70.26,22171.0,63.0478,63.0478,62.7972,62.8956,22171.0
2018-08-13 15:00:00,70.24,70.26,69.99,70.01,29096.0,62.8777,62.8956,62.6539,62.6718,29096.0
2018-08-13 15:30:00,70.01,70.2,69.97,69.97,78598.0,62.6718,62.8419,62.636,62.636,78598.0
2018-08-14 09:30:00,70.33,70.66,70.1,70.38,18728.0,62.9583,63.2537,62.7524,63.003,18728.0
2018-08-14 10:00:00,70.38,70.38,69.96,70.23,26571.0,63.003,63.003,62.6271,62.8688,26571.0
2018-08-14 10:30:00,70.23,70.5,70.1,70.42,28722.0,62.8688,63.1105,62.7524,63.0389,28722.0
2018-08-14 11:00:00,70.4,70.65,70.37,70.45,23006.0,63.021,63.2447,62.9941,63.0657,23006.0
2018-08-14 11:30:00,70.47,70.6,70.09,70.38,47279.0,63.0836,63.2,62.7434,63.003,47279.0
2018-08-14 12:00:00,70.4,70.54,70.21,70.46,20022.0,63.021,63.1463,62.8509,63.0747,20022.0
2018-08-14 12:30:00,70.45,70.47,70.15,70.15,16435.0,63.0657,63.0836,62.7972,62.7972,16435.0
2018-08-14 13:00:00,70.18,70.29,70.05,70.05,15290.0,62.824,62.9225,62.7076,62.7076,15290.0
2018-08-14 13:30:00,70.05,70.15,70.0,70.08,19673.0,62.7076,62.7972,62.6629,62.7345,19673.0
2018-08-14 14:00:00,70.16,70.21,70.02,70.06,20020.0,62.8061,62.8509,62.6808,62.7166,20020.0
2018-08-14 14:30:00,70.06,70.16,70.03,70.1,14339.0,62.7166,62.8061,62.6897,62.7524,14339.0
2018-08-14 15:00:00,70.1,70.12,69.94,69.94,20809.0,62.7524,62.7703,62.6092,62.6092,20809.0
2018-08-14 15:30:00,69.96,70.14,69.9,69.96,62624.0,62.6271,62.7882,62.5734,62.6271,62624.0
2018-08-15 09:30:00,69.2,69.25,67.5,67.79,62792.0,62.1656,62.2105,60.6384,60.899,62792.0
2018-08-15 10:00:00,67.79,67.89,67.23,67.3,62326.0,60.899,60.9888,60.3959,60.4588,62326.0
2018-08-15 10:30:00,67.24,67.41,66.77,66.88,52028.0,60.4049,60.5576,59.9826,60.0815,52028.0
2018-08-15 11:00:00,66.87,67.55,66.86,67.55,34908.0,60.0725,60.6834,60.0635,60.6834,34908.0
2018-08-15 11:30:00,67.51,67.75,67.49,67.51,26027.0,60.6474,60.863,60.6295,60.6474,26027.0
2018-08-15 12:00:00,67.51,67.94,67.49,67.9,22467.0,60.6474,61.0337,60.6295,60.9978,22467.0
2018-08-15 12:30:00,67.94,68.07,67.84,67.98,17188.0,61.0337,61.1505,60.9439,61.0696,17188.0
2018-08-15 13:00:00,67.98,68.24,67.79,67.85,22636.0,61.0696,61.3032,60.899,60.9529,22636.0
2018-08-15 13:30:00,67.84,67.93,67.76,67.86,16547.0,60.9439,61.0247,60.872,60.9618,16547.0
2018-08-15 14:00:00,67.86,67.9,67.6,67.6,34704.0,60.9618,60.9978,60.7283,60.7283,34704.0
2018-08-15 14:30:00,67.6,67.76,67.45,67.73,32230.0,60.7283,60.872,60.5935,60.8451,32230.0
2018-08-15 15:00:00,67.75,67.99,67.74,67.93,43381.0,60.863,61.0786,60.854,61.0247,43381.0
2018-08-15 15:30:00,67.94,68.14,67.86,67.94,111286.0,61.0337,61.2134,60.9618,61.0337,111286.0
2018-08-16 09:30:00,68.5,69.03,68.49,68.56,21576.0,61.5368,62.0129,61.5278,61.5907,21576.0
2018-08-16 10:00:00,68.56,68.9,68.51,68.67,18185.0,61.5907,61.8961,61.5458,61.6895,18185.0
2018-08-16 10:30:00,68.7,69.1,68.69,68.88,22606.0,61.7165,62.0758,61.7075,61.8782,22606.0
2018-08-16 11:00:00,68.88,69.46,68.82,69.36,67454.0,61.8782,62.3992,61.8243,62.3094,67454.0
2018-08-16 11:30:00,69.35,69.65,69.3,69.61,20585.0,62.3004,62.5699,62.2555,62.5339,20585.0
2018-08-16 12:00:00,69.55,69.88,69.51,69.52,14917.0,62.48,62.7765,62.4441,62.4531,14917.0
2018-08-16 12:30:00,69.55,69.59,69.37,69.52,15805.0,62.48,62.516,62.3183,62.4531,15805.0
2018-08-16 13:00:00,69.55,69.68,69.41,69.47,17216.0,62.48,62.5968,62.3543,62.4082,17216.0
2018-08-16 13:30:00,69.47,69.5,69.23,69.34,17591.0,62.4082,62.4351,62.1926,62.2914,17591.0
2018-08-16 14:00:00,69.34,69.51,69.28,69.32,24521.0,62.2914,62.4441,62.2375,62.2734,24521.0
2018-08-16 14:30:00,69.28,69.35,69.04,69.06,33594.0,62.2375,62.3004,62.0219,62.0399,33594.0
2018-08-16 15:00:00,69.07,69.11,68.88,69.07,65700.0,62.0488,62.0848,61.8782,62.0488,65700.0
2018-08-16 15:30:00,69.07,69.33,68.94,69.24,165732.0,62.0488,62.2824,61.9321,62.2016,165732.0
2018-08-17 09:30:00,69.21,70.54,69.16,70.52,33056.0,62.1746,63.3694,62.1297,63.3514,33056.0
2018-08-17 10:00:00,70.53,70.56,70.06,70.16,47600.0,63.3604,63.3874,62.9382,63.028,47600.0
2018-08-17 10:30:00,70.2,70.67,70.15,70.4,100069.0,63.064,63.4862,63.0191,63.2436,100069.0
2018-08-17 11:00:00,70.38,70.68,70.29,70.57,42403.0,63.2257,63.4952,63.1448,63.3964,42403.0
2018-08-17 11:30:00,70.59,70.81,70.57,70.7,27753.0,63.4143,63.612,63.3964,63.5131,27753.0
2018-08-17 12:00:00,70.7,70.71,70.4,70.46,23846.0,63.5131,63.5221,63.2436,63.2975,23846.0
2018-08-17 12:30:00,70.48,70.83,70.47,70.64,21146.0,63.3155,63.6299,63.3065,63.4592,21146.0
2018-08-17 13:00:00,70.67,70.71,70.51,70.51,17525.0,63.4862,63.5221,63.3425,63.3425,17525.0
2018-08-17 13:30:00,70.48,70.64,70.47,70.58,21257.0,63.3155,63.4592,63.3065,63.4053,21257.0
2018-08-17 14:00:00,70.62,70.85,70.58,70.76,56263.0,63.4413,63.6479,63.4053,63.567,56263.0
2018-08-17 14:30:00,70.76,70.86,70.68,70.75,38568.0,63.567,63.6569,63.4952,63.5581,38568.0
2018-08-17 15:00:00,70.75,70.78,70.58,70.75,34446.0,63.5581,63.585,63.4053,63.5581,34446.0
2018-08-17 15:30:00,70.73,70.82,70.57,70.64,91858.0,63.5401,63.6209,63.3964,63.4592,91858.0
2018-08-20 09:30:00,70.84,71.28,70.5,70.82,76834.0,63.6389,64.0342,63.3335,63.6209,76834.0
2018-08-20 10:00:00,70.88,70.93,70.62,70.83,26674.0,63.6748,63.7198,63.4413,63.6299,26674.0
2018-08-20 10:30:00,70.82,70.83,70.56,70.56,63484.0,63.6209,63.6299,63.3874,63.3874,63484.0
2018-08-20 11:00:00,70.6,70.88,70.57,70.87,12357.0,63.4233,63.6748,63.3964,63.6659,12357.0
2018-08-20 11:30:00,70.87,71.03,70.81,70.95,12721.0,63.6659,63.8096,63.612,63.7377,12721.0
2018-08-20 12:00:00,70.96,71.04,70.89,70.9,11243.0,63.7467,63.8186,63.6838,63.6928,11243.0
2018-08-20 12:30:00,70.89,70.93,70.8,70.86,9101.0,63.6838,63.7198,63.603,63.6569,9101.0
2018-08-20 13:00:00,70.87,70.93,70.82,70.87,18992.0,63.6659,63.7198,63.6209,63.6659,18992.0
2018-08-20 13:30:00,70.86,70.99,70.86,70.95,20246.0,63.6569,63.7737,63.6569,63.7377,20246.0
2018-08-20 14:00:00,70.92,70.92,70.72,70.76,22476.0,63.7108,63.7108,63.5311,63.567,22476.0
2018-08-20 14:30:00,70.76,70.76,70.56,70.61,20415.0,63.567,63.567,63.3874,63.4323,20415.0
2018-08-20 15:00:00,70.59,70.63,70.45,70.45,21724.0,63.4143,63.4503,63.2886,63.2886,21724.0
2018-08-20 15:30:00,70.47,70.55,70.28,70.32,101632.0,63.3065,63.3784,63.1358,63.1718,101632.0
2018-08-21 09:30:00,70.38,70.76,70.13,70.66,88506.0,63.2257,63.567,63.0011,63.4772,88506.0
2018-08-21 10:00:00,70.65,70.82,70.6,70.73,53771.0,63.4682,63.6209,63.4233,63.5401,53771.0
2018-08-21 10:30:00,70.7,70.9,70.68,70.74,23451.0,63.5131,63.6928,63.4952,63.5491,23451.0
2018-08-21 11:00:00,70.88,71.16,70.85,70.98,26109.0,63.6748,63.9264,63.6479,63.7647,26109.0
2018-08-21 11:30:00,71.01,71.2,70.96,71.01,29690.0,63.7916,63.9623,63.7467,63.7916,29690.0
2018-08-21 12:00:00,71.01,71.2,71.01,71.09,31399.0,63.7916,63.9623,63.7916,63.8635,31399.0
2018-08-21 12:30:00,71.09,71.35,71.0,71.25,31515.0,63.8635,64.0971,63.7827,64.0072,31515.0
2018-08-21 13:00:00,71.29,71.31,70.91,71.05,75917.0,64.0432,64.0611,63.7018,63.8276,75917.0
2018-08-21 13:30:00,71.05,71.23,71.0,71.06,50955.0,63.8276,63.9893,63.7827,63.8366,50955.0
2018-08-21 14:00:00,71.09,71.19,71.01,71.1,38331.0,63.8635,63.9533,63.7916,63.8725,38331.0
2018-08-21 14:30:00,71.09,71.17,71.02,71.14,30171.0,63.8635,63.9354,63.8006,63.9084,30171.0
2018-08-21 15:00:00,71.14,71.26,71.05,71.17,37143.0,63.9084,64.0162,63.8276,63.9354,37143.0
2018-08-21 15:30:00,71.16,71.21,70.92,70.99,90368.0,63.9264,63.9713,63.7108,63.7737,90368.0
2018-08-22 09:30:00,70.86,70.86,69.6,69.9,78305.0,63.6569,63.6569,62.525,62.7945,78305.0
2018-08-22 10:00:00,69.92,70.1,69.77,69.92,116420.0,62.8124,62.9741,62.6777,62.8124,116420.0
2018-08-22 10:30:00,69.95,70.57,69.8,70.28,78669.0,62.8394,63.3964,62.7046,63.1358,78669.0
2018-08-22 11:00:00,70.27,70.41,69.89,69.89,27473.0,63.1269,63.2526,62.7855,62.7855,27473.0
2018-08-22 11:30:00,69.9,69.92,69.53,69.55,39953.0,62.7945,62.8124,62.4621,62.48,39953.0
2018-08-22 12:00:00,69.54,69.56,69.21,69.3,103859.0,62.4711,62.489,62.1746,62.2555,103859.0
2018-08-22 12:30:00,69.31,69.52,69.31,69.47,61700.0,62.2644,62.4531,62.2644,62.4082,61700.0
2018-08-22 13:00:00,69.5,69.54,69.4,69.48,23024.0,62.4351,62.4711,62.3453,62.4172,23024.0
2018-08-22 13:30:00,69.47,69.56,69.41,69.49,26079.0,62.4082,62.489,62.3543,62.4261,26079.0
2018-08-22 14:00:00,69.47,69.56,69.28,69.54,38662.0,62.4082,62.489,62.2375,62.4711,38662.0
2018-08-22 14:30:00,69.54,69.72,69.54,69.64,35791.0,62.4711,62.6328,62.4711,62.5609,35791.0
2018-08-22 15:00:00,69.65,69.73,69.54,69.63,45118.0,62.5699,62.6417,62.4711,62.5519,45118.0
2018-08-22 15:30:00,69.64,69.71,69.39,69.46,95956.0,62.5609,62.6238,62.3363,62.3992,95956.0
2018-08-23 09:30:00,69.32,69.51,68.75,69.14,107384.0,62.2734,62.4441,61.7614,62.1117,107384.0
2018-08-23 10:00:00,69.15,69.67,69.14,69.66,63590.0,62.1207,62.5878,62.1117,62.5789,63590.0
2018-08-23 10:30:00,69.65,69.71,68.93,68.97,42256.0,62.5699,62.6238,61.9231,61.959,42256.0
2018-08-23 11:00:00,68.99,69.15,68.85,68.9,33524.0,61.977,62.1207,61.8512,61.8961,33524.0
2018-08-23 11:30:00,68.97,68.98,68.78,68.82,21764.0,61.959,61.968,61.7883,61.8243,21764.0
2018-08-23 12:00:00,68.83,69.34,68.82,69.21,27544.0,61.8332,62.2914,61.8243,62.1746,27544.0
2018-08-23 12:30:00,69.19,69.21,68.92,68.94,19919.0,62.1566,62.1746,61.9141,61.9321,19919.0
2018-08-23 13:00:00,68.95,68.96,68.82,68.94,15680.0,61.941,61.95,61.8243,61.9321,15680.0
2018-08-23 13:30:00,68.96,69.03,68.9,68.97,18101.0,61.95,62.0129,61.8961,61.959,18101.0
2018-08-23 14:00:00,68.97,69.21,68.97,69.14,21172.0,61.959,62.1746,61.959,62.1117,21172.0
2018-08-23 14:30:00,69.16,69.25,69.0,69.05,33580.0,62.1297,62.2105,61.986,62.0309,33580.0
2018-08-23 15:00:00,69.05,69.21,69.04,69.17,22708.0,62.0309,62.1746,62.0219,62.1387,22708.0
2018-08-23 15:30:00,69.16,69.17,69.01,69.13,80830.0,62.1297,62.1387,61.9949,62.1027,80830.0
2018-08-24 09:30:00,69.49,69.49,68.69,69.06,19590.0,62.4261,62.4261,61.7075,62.0399,19590.0
2018-08-24 10:00:00,69.11,69.63,69.03,69.44,26128.0,62.0848,62.5519,62.0129,62.3812,26128.0
2018-08-24 10:30:00,69.44,69.67,69.3,69.6,45868.0,62.3812,62.5878,62.2555,62.525,45868.0
2018-08-24 11:00:00,69.59,69.59,69.19,69.2,22615.0,62.516,62.516,62.1566,62.1656,22615.0
2018-08-24 11:30:00,69.16,69.64,69.16,69.56,11079.0,62.1297,62.5609,62.1297,62.489,11079.0
2018-08-24 12:00:00,69.61,69.68,69.5,69.67,8100.0,62.5339,62.5968,62.4351,62.5878,8100.0
2018-08-24 12:30:00,69.71,69.75,69.65,69.75,8423.0,62.6238,62.6597,62.5699,62.6597,8423.0
2018-08-24 13:00:00,69.76,69.82,69.56,69.58,10812.0,62.6687,62.7226,62.489,62.507,10812.0
2018-08-24 13:30:00,69.54,69.79,69.48,69.78,19416.0,62.4711,62.6957,62.4172,62.6867,19416.0
2018-08-24 14:00:00,69.78,69.88,69.69,69.84,21502.0,62.6867,62.7765,62.6058,62.7406,21502.0
2018-08-24 14:30:00,69.86,70.0,69.82,69.91,34465.0,62.7585,62.8843,62.7226,62.8035,34465.0
2018-08-24 15:00:00,69.91,69.93,69.82,69.82,25270.0,62.8035,62.8214,62.7226,62.7226,25270.0
2018-08-24 15:30:00,69.84,69.93,69.72,69.89,53491.0,62.7406,62.8214,62.6328,62.7855,53491.0
2018-08-27 09:30:00,70.34,71.68,70.34,71.16,24300.0,63.1897,64.3935,63.1897,63.9264,24300.0
2018-08-27 10:00:00,71.16,71.45,71.12,71.34,17037.0,63.9264,64.1869,63.8905,64.0881,17037.0
2018-08-27 10:30:00,71.25,71.25,70.84,71.12,42843.0,64.0072,64.0072,63.6389,63.8905,42843.0
2018-08-27 11:00:00,71.11,71.46,71.1,71.41,12631.0,63.8815,64.1959,63.8725,64.151,12631.0
2018-08-27 11:30:00,71.38,71.41,71.27,71.36,10118.0,64.124,64.151,64.0252,64.1061,10118.0
2018-08-27 12:00:00,71.38,71.56,71.28,71.53,16547.0,64.124,64.2857,64.0342,64.2588,16547.0
2018-08-27 12:30:00,71.53,71.6,71.45,71.52,15934.0,64.2588,64.3217,64.1869,64.2498,15934.0
2018-08-27 13:00:00,71.56,71.63,71.38,71.55,14154.0,64.2857,64.3486,64.124,64.2767,14154.0
2018-08-27 13:30:00,71.56,71.62,71.35,71.52,12740.0,64.2857,64.3396,64.0971,64.2498,12740.0
2018-08-27 14:00:00,71.55,71.64,71.4,71.48,19944.0,64.2767,64.3576,64.142,64.2139,19944.0
2018-08-27 14:30:00,71.48,71.56,71.3,71.38,12860.0,64.2139,64.2857,64.0522,64.124,12860.0
2018-08-27 15:00:00,71.39,71.4,71.17,71.32,20683.0,64.133,64.142,63.9354,64.0701,20683.0
2018-08-27 15:30:00,71.32,71.33,71.2,71.27,59523.0,64.0701,64.0791,63.9623,64.0252,59523.0
2018-08-28 09:30:00,71.41,71.44,70.74,71.12,53635.0,64.151,64.1779,63.5491,63.8905,53635.0
2018-08-28 10:00:00,71.29,71.65,71.11,71.22,16937.0,64.0432,64.3666,63.8815,63.9803,16937.0
2018-08-28 10:30:00,71.25,71.55,71.19,71.55,14336.0,64.0072,64.2767,63.9533,64.2767,14336.0
2018-08-28 11:00:00,71.55,71.71,71.45,71.64,26847.0,64.2767,64.4205,64.1869,64.3576,26847.0
2018-08-28 11:30:00,71.63,71.68,71.04,71.07,31524.0,64.3486,64.3935,63.8186,63.8455,31524.0
2018-08-28 12:00:00,71.07,71.36,70.98,71.03,17393.0,63.8455,64.1061,63.7647,63.8096,17393.0
2018-08-28 12:30:00,71.03,71.23,70.99,71.23,11445.0,63.8096,63.9893,63.7737,63.9893,11445.0
2018-08-28 13:00:00,71.21,71.34,71.17,71.17,20372.0,63.9713,64.0881,63.9354,63.9354,20372.0
2018-08-28 13:30:00,71.16,71.41,71.15,71.27,24226.0,63.9264,64.151,63.9174,64.0252,24226.0
2018-08-28 14:00:00,71.26,71.4,71.22,71.4,27281.0,64.0162,64.142,63.9803,64.142,27281.0
2018-08-28 14:30:00,71.38,71.39,71.22,71.25,21431.0,64.124,64.133,63.9803,64.0072,21431.0
2018-08-28 15:00:00,71.25,71.28,71.13,71.25,26406.0,64.0072,64.0342,63.8994,64.0072,26406.0
2018-08-28 15:30:00,71.25,71.36,71.21,71.31,101019.0,64.0072,64.1061,63.9713,64.0611,101019.0
2018-08-29 09:30:00,71.34,71.44,70.98,71.31,35282.0,64.0881,64.1779,63.7647,64.0611,35282.0
2018-08-29 10:00:00,71.31,71.59,71.21,71.44,38726.0,64.0611,64.3127,63.9713,64.1779,38726.0
2018-08-29 10:30:00,71.47,71.71,71.28,71.65,37452.0,64.2049,64.4205,64.0342,64.3666,37452.0
2018-08-29 11:00:00,71.68,71.93,71.52,71.93,32964.0,64.3935,64.6181,64.2498,64.6181,32964.0
2018-08-29 11:30:00,71.91,71.94,71.8,71.81,22068.0,64.6001,64.6271,64.5013,64.5103,22068.0
2018-08-29 12:00:00,71.85,72.01,71.82,71.87,16255.0,64.5462,64.69,64.5193,64.5642,16255.0
2018-08-29 12:30:00,71.9,71.97,71.77,71.77,18457.0,64.5912,64.654,64.4744,64.4744,18457.0
2018-08-29 13:00:00,71.8,71.85,71.63,71.69,12929.0,64.5013,64.5462,64.3486,64.4025,12929.0
2018-08-29 13:30:00,71.69,71.73,71.65,71.68,13144.0,64.4025,64.4384,64.3666,64.3935,13144.0
2018-08-29 14:00:00,71.66,71.76,71.65,71.72,19532.0,64.3756,64.4654,64.3666,64.4295,19532.0
2018-08-29 14:30:00,71.72,71.82,71.67,71.71,19096.0,64.4295,64.5193,64.3845,64.4205,19096.0
2018-08-29 15:00:00,71.69,71.76,71.52,71.55,23414.0,64.4025,64.4654,64.2498,64.2767,23414.0
2018-08-29 15:30:00,71.56,71.72,71.46,71.65,119353.0,64.2857,64.4295,64.1959,64.3666,119353.0
2018-08-30 09:30:00,71.52,71.62,70.83,71.04,23676.0,64.2498,64.3396,63.6299,63.8186,23676.0
2018-08-30 10:00:00,70.99,71.04,70.56,70.66,19428.0,63.7737,63.8186,63.3874,63.4772,19428.0
2018-08-30 10:30:00,70.68,70.78,70.55,70.62,23237.0,63.4952,63.585,63.3784,63.4413,23237.0
2018-08-30 11:00:00,70.62,70.69,70.19,70.31,11310.0,63.4413,63.5042,63.055,63.1628,11310.0
2018-08-30 11:30:00,70.33,70.4,70.18,70.34,12345.0,63.1808,63.2436,63.046,63.1897,12345.0
2018-08-30 12:00:00,70.33,70.49,70.2,70.42,12600.0,63.1808,63.3245,63.064,63.2616,12600.0
2018-08-30 12:30:00,70.4,70.61,70.36,70.61,13304.0,63.2436,63.4323,63.2077,63.4323,13304.0
2018-08-30 13:00:00,70.64,70.71,70.57,70.63,15312.0,63.4592,63.5221,63.3964,63.4503,15312.0
2018-08-30 13:30:00,70.63,70.7,70.49,70.5,15216.0,63.4503,63.5131,63.3245,63.3335,15216.0
2018-08-30 14:00:00,70.54,70.6,70.09,70.16,22962.0,63.3694,63.4233,62.9652,63.028,22962.0
2018-08-30 14:30:00,70.12,70.3,70.09,70.12,19258.0,62.9921,63.1538,62.9652,62.9921,19258.0
2018-08-30 15:00:00,70.08,70.11,69.92,70.04,24337.0,62.9562,62.9831,62.8124,62.9202,24337.0
2018-08-30 15:30:00,70.04,70.13,69.91,70.02,78989.0,62.9202,63.0011,62.8035,62.9023,78989.0
2018-08-31 09:30:00,69.71,70.23,69.57,70.18,18746.0,62.6238,63.0909,62.498,63.046,18746.0
2018-08-31 10:00:00,70.13,70.46,70.04,70.15,12258.0,63.0011,63.2975,62.9202,63.0191,12258.0
2018-08-31 10:30:00,70.21,70.44,70.19,70.27,7646.0,63.073,63.2796,63.055,63.1269,7646.0
2018-08-31 11:00:00,70.29,70.37,70.0,70.07,8412.0,63.1448,63.2167,62.8843,62.9472,8412.0
2018-08-31 11:30:00,70.13,70.27,70.09,70.15,8689.0,63.0011,63.1269,62.9652,63.0191,8689.0
2018-08-31 12:00:00,70.12,70.26,70.11,70.14,7925.0,62.9921,63.1179,62.9831,63.0101,7925.0
2018-08-31 12:30:00,70.2,70.29,70.13,70.29,11985.0,63.064,63.1448,63.0011,63.1448,11985.0
2018-08-31 13:00:00,70.26,70.31,70.25,70.3,4916.0,63.1179,63.1628,63.1089,63.1538,4916.0
2018-08-31 13:30:00,70.28,70.29,70.16,70.18,10907.0,63.1358,63.1448,63.028,63.046,10907.0
2018-08-31 14:00:00,70.17,70.2,70.04,70.11,14772.0,63.037,63.064,62.9202,62.9831,14772.0
2018-08-31 14:30:00,70.13,70.29,70.13,70.26,9035.0,63.0011,63.1448,63.0011,63.1179,9035.0
2018-08-31 15:00:00,70.23,70.33,70.14,70.16,22344.0,63.0909,63.1808,63.0101,63.028,22344.0
2018-08-31 15:30:00,70.16,70.44,70.16,70.26,71308.0,63.028,63.2796,63.028,63.1179,71308.0
2018-09-04 09:30:00,70.21,70.25,69.47,69.64,41253.0,63.073,63.1089,62.4082,62.5609,41253.0
2018-09-04 10:00:00,69.76,70.34,69.76,70.12,23199.0,62.6687,63.1897,62.6687,62.9921,23199.0
2018-09-04 10:30:00,70.16,70.24,69.68,69.9,43404.0,63.028,63.0999,62.5968,62.7945,43404.0
2018-09-04 11:00:00,69.89,70.07,69.42,69.47,11003.0,62.7855,62.9472,62.3633,62.4082,11003.0
2018-09-04 11:30:00,69.5,69.65,69.48,69.58,16885.0,62.4351,62.5699,62.4172,62.507,16885.0
2018-09-04 12:00:00,69.56,69.7,69.45,69.55,23966.0,62.489,62.6148,62.3902,62.48,23966.0
2018-09-04 12:30:00,69.56,69.62,69.5,69.53,8746.0,62.489,62.5429,62.4351,62.4621,8746.0
2018-09-04 13:00:00,69.6,69.7,69.59,69.6,14215.0,62.525,62.6148,62.516,62.525,14215.0
2018-09-04 13:30:00,69.64,69.79,69.58,69.79,30758.0,62.5609,62.6957,62.507,62.6957,30758.0
2018-09-04 14:00:00,69.81,70.02,69.81,69.88,21001.0,62.7136,62.9023,62.7136,62.7765,21001.0
2018-09-04 14:30:00,69.86,69.98,69.81,69.98,23009.0,62.7585,62.8663,62.7136,62.8663,23009.0
2018-09-04 15:00:00,69.96,70.01,69.79,69.79,20758.0,62.8484,62.8933,62.6957,62.6957,20758.0
2018-09-04 15:30:00,69.79,69.83,69.56,69.74,75763.0,62.6957,62.7316,62.489,62.6507,75763.0
2018-09-05 09:30:00,69.51,70.32,69.09,70.25,16973.0,62.4441,63.1718,62.0668,63.1089,16973.0
2018-09-05 10:00:00,70.24,70.3,69.75,70.16,14035.0,63.0999,63.1538,62.6597,63.028,14035.0
2018-09-05 10:30:00,70.13,70.69,69.97,70.58,13830.0,63.0011,63.5042,62.8574,63.4053,13830.0
2018-09-05 11:00:00,70.52,70.88,70.41,70.49,11952.0,63.3514,63.6748,63.2526,63.3245,11952.0
2018-09-05 11:30:00,70.43,70.91,70.43,70.72,28008.0,63.2706,63.7018,63.2706,63.5311,28008.0
2018-09-05 12:00:00,70.72,70.85,70.57,70.84,12066.0,63.5311,63.6479,63.3964,63.6389,12066.0
2018-09-05 12:30:00,70.82,70.88,70.54,70.54,11312.0,63.6209,63.6748,63.3694,63.3694,11312.0
2018-09-05 13:00:00,70.49,70.8,70.48,70.73,15589.0,63.3245,63.603,63.3155,63.5401,15589.0
2018-09-05 13:30:00,70.73,70.79,70.44,70.55,16347.0,63.5401,63.594,63.2796,63.3784,16347.0
2018-09-05 14:00:00,70.61,70.67,70.48,70.58,13752.0,63.4323,63.4862,63.3155,63.4053,13752.0
2018-09-05 14:30:00,70.58,70.73,70.56,70.67,18304.0,63.4053,63.5401,63.3874,63.4862,18304.0
2018-09-05 15:00:00,70.67,70.74,70.55,70.63,19642.0,63.4862,63.5491,63.3784,63.4503,19642.0
2018-09-05 15:30:00,70.64,70.68,70.41,70.58,74056.0,63.4592,63.4952,63.2526,63.4053,74056.0
2018-09-06 09:30:00,70.71,70.83,70.27,70.39,44858.0,63.5221,63.6299,63.1269,63.2347,44858.0
2018-09-06 10:00:00,70.36,70.36,69.9,70.17,17485.0,63.2077,63.2077,62.7945,63.037,17485.0
2018-09-06 10:30:00,70.12,70.16,69.75,70.14,33529.0,62.9921,63.028,62.6597,63.0101,33529.0
2018-09-06 11:00:00,70.15,70.15,69.72,69.96,49762.0,63.0191,63.0191,62.6328,62.8484,49762.0
2018-09-06 11:30:00,69.94,70.26,69.93,70.21,37375.0,62.8304,63.1179,62.8214,63.073,37375.0
2018-09-06 12:00:00,70.13,70.13,69.87,69.97,11391.0,63.0011,63.0011,62.7675,62.8574,11391.0
2018-09-06 12:30:00,69.98,70.1,69.93,69.96,15948.0,62.8663,62.9741,62.8214,62.8484,15948.0
2018-09-06 13:00:00,69.96,70.06,69.79,70.01,17100.0,62.8484,62.9382,62.6957,62.8933,17100.0
2018-09-06 13:30:00,70.01,70.23,70.01,70.11,14430.0,62.8933,63.0909,62.8933,62.9831,14430.0
2018-09-06 14:00:00,70.09,70.13,69.99,70.02,19033.0,62.9652,63.0011,62.8753,62.9023,19033.0
2018-09-06 14:30:00,70.03,70.14,69.99,70.11,13588.0,62.9113,63.0101,62.8753,62.9831,13588.0
2018-09-06 15:00:00,70.16,70.29,70.06,70.24,30525.0,63.028,63.1448,62.9382,63.0999,30525.0
2018-09-06 15:30:00,70.26,70.34,70.18,70.31,88665.0,63.1179,63.1897,63.046,63.1628,88665.0
2018-09-07 09:30:00,70.08,70.18,69.75,69.75,36278.0,62.9562,63.046,62.6597,62.6597,36278.0
2018-09-07 10:00:00,69.83,70.07,69.7,70.06,27104.0,62.7316,62.9472,62.6148,62.9382,27104.0
2018-09-07 10:30:00,70.06,70.2,69.85,70.15,30034.0,62.9382,63.064,62.7496,63.0191,30034.0
2018-09-07 11:00:00,70.16,70.21,69.96,70.05,23316.0,63.028,63.073,62.8484,62.9292,23316.0
2018-09-07 11:30:00,70.09,70.24,70.01,70.09,21999.0,62.9652,63.0999,62.8933,62.9652,21999.0
2018-09-07 12:00:00,70.09,70.09,69.75,69.79,26023.0,62.9652,62.9652,62.6597,62.6957,26023.0
2018-09-07 12:30:00,69.79,69.87,69.58,69.63,22851.0,62.6957,62.7675,62.507,62.5519,22851.0
2018-09-07 13:00:00,69.64,69.68,69.55,69.68,16139.0,62.5609,62.5968,62.48,62.5968,16139.0
2018-09-07 13:30:00,69.7,69.79,69.65,69.67,23522.0,62.6148,62.6957,62.5699,62.5878,23522.0
2018-09-07 14:00:00,69.68,70.07,69.68,70.0,29371.0,62.5968,62.9472,62.5968,62.8843,29371.0
2018-09-07 14:30:00,70.03,70.12,69.91,70.12,24479.0,62.9113,62.9921,62.8035,62.9921,24479.0
2018-09-07 15:00:00,70.14,70.15,69.86,69.95,28827.0,63.0101,63.0191,62.7585,62.8394,28827.0
2018-09-07 15:30:00,69.97,70.01,69.77,69.9,96903.0,62.8574,62.8933,62.6777,62.7945,96903.0
2018-09-10 09:30:00,70.33,70.52,70.01,70.06,46859.0,63.1808,63.3514,62.8933,62.9382,46859.0
2018-09-10 10:00:00,70.04,70.52,69.96,70.4,64633.0,62.9202,63.3514,62.8484,63.2436,64633.0
2018-09-10 10:30:00,70.38,70.58,70.27,70.44,24451.0,63.2257,63.4053,63.1269,63.2796,24451.0
2018-09-10 11:00:00,70.39,70.69,70.33,70.6,19125.0,63.2347,63.5042,63.1808,63.4233,19125.0
2018-09-10 11:30:00,70.61,70.66,70.34,70.55,23594.0,63.4323,63.4772,63.1897,63.3784,23594.0
2018-09-10 12:00:00,70.58,70.64,70.31,70.31,14755.0,63.4053,63.4592,63.1628,63.1628,14755.0
2018-09-10 12:30:00,70.31,70.43,70.3,70.36,16962.0,63.1628,63.2706,63.1538,63.2077,16962.0
2018-09-10 13:00:00,70.33,70.5,70.3,70.33,34334.0,63.1808,63.3335,63.1538,63.1808,34334.0
2018-09-10 13:30:00,70.34,70.34,70.09,70.33,24694.0,63.1897,63.1897,62.9652,63.1808,24694.0
2018-09-10 14:00:00,70.34,70.57,70.31,70.44,26932.0,63.1897,63.3964,63.1628,63.2796,26932.0
2018-09-10 14:30:00,70.44,70.49,70.37,70.42,16854.0,63.2796,63.3245,63.2167,63.2616,16854.0
2018-09-10 15:00:00,70.42,70.53,70.33,70.43,26738.0,63.2616,63.3604,63.1808,63.2706,26738.0
2018-09-10 15:30:00,70.41,70.42,70.1,70.14,55528.0,63.2526,63.2616,62.9741,63.0101,55528.0
2018-09-11 09:30:00,69.87,69.87,69.0,69.85,21481.0,62.7675,62.7675,61.986,62.7496,21481.0
2018-09-11 10:00:00,69.88,70.26,69.79,70.2,32853.0,62.7765,63.1179,62.6957,63.064,32853.0
2018-09-11 10:30:00,70.21,70.26,69.93,70.19,47597.0,63.073,63.1179,62.8214,63.055,47597.0
2018-09-11 11:00:00,70.24,70.51,70.15,70.47,27737.0,63.0999,63.3425,63.0191,63.3065,27737.0
2018-09-11 11:30:00,70.51,70.73,70.39,70.7,13010.0,63.3425,63.5401,63.2347,63.5131,13010.0
2018-09-11 12:00:00,70.7,70.73,70.54,70.55,10282.0,63.5131,63.5401,63.3694,63.3784,10282.0
2018-09-11 12:30:00,70.6,70.79,70.58,70.79,11530.0,63.4233,63.594,63.4053,63.594,11530.0
2018-09-11 13:00:00,70.79,70.82,70.68,70.73,10846.0,63.594,63.6209,63.4952,63.5401,10846.0
2018-09-11 13:30:00,70.76,70.77,70.56,70.58,10646.0,63.567,63.576,63.3874,63.4053,10646.0
2018-09-11 14:00:00,70.58,70.68,70.52,70.6,13477.0,63.4053,63.4952,63.3514,63.4233,13477.0
2018-09-11 14:30:00,70.61,70.65,70.53,70.55,14164.0,63.4323,63.4682,63.3604,63.3784,14164.0
2018-09-11 15:00:00,70.52,70.54,70.35,70.4,14776.0,63.3514,63.3694,63.1987,63.2436,14776.0
2018-09-11 15:30:00,70.38,70.47,70.27,70.4,41325.0,63.2257,63.3065,63.1269,63.2436,41325.0
2018-09-12 09:30:00,70.39,70.86,69.75,70.86,15230.0,63.2347,63.6569,62.6597,63.6569,15230.0
2018-09-12 10:00:00,70.81,70.96,70.19,70.3,19484.0,63.612,63.7467,63.055,63.1538,19484.0
2018-09-12 10:30:00,70.27,70.44,70.06,70.25,13165.0,63.1269,63.2796,62.9382,63.1089,13165.0
2018-09-12 11:00:00,70.16,70.9,70.14,70.8,29275.0,63.028,63.6928,63.0101,63.603,29275.0
2018-09-12 11:30:00,70.87,71.04,70.58,70.75,13864.0,63.6659,63.8186,63.4053,63.5581,13864.0
2018-09-12 12:00:00,70.72,70.97,70.72,70.95,10354.0,63.5311,63.7557,63.5311,63.7377,10354.0
2018-09-12 12:30:00,70.92,71.01,70.83,70.96,10600.0,63.7108,63.7916,63.6299,63.7467,10600.0
2018-09-12 13:00:00,70.95,71.18,70.94,71.06,13864.0,63.7377,63.9444,63.7287,63.8366,13864.0
2018-09-12 13:30:00,71.09,71.34,71.04,71.34,31902.0,63.8635,64.0881,63.8186,64.0881,31902.0
2018-09-12 14:00:00,71.35,71.49,71.28,71.28,19222.0,64.0971,64.2228,64.0342,64.0342,19222.0
2018-09-12 14:30:00,71.26,71.51,71.19,71.38,23136.0,64.0162,64.2408,63.9533,64.124,23136.0
2018-09-12 15:00:00,71.37,71.45,71.32,71.44,23103.0,64.115,64.1869,64.0701,64.1779,23103.0
2018-09-12 15:30:00,71.44,71.47,71.2,71.23,62735.0,64.1779,64.2049,63.9623,63.9893,62735.0
2018-09-13 09:30:00,71.79,72.29,71.32,72.29,24272.0,64.4923,64.9415,64.0701,64.9415,24272.0
2018-09-13 10:00:00,72.28,72.33,71.47,71.5,17959.0,64.9325,64.9775,64.2049,64.2318,17959.0
2018-09-13 10:30:00,71.51,71.56,71.38,71.46,12466.0,64.2408,64.2857,64.124,64.1959,12466.0
2018-09-13 11:00:00,71.41,71.76,71.35,71.43,14823.0,64.151,64.4654,64.0971,64.1689,14823.0
2018-09-13 11:30:00,71.45,71.82,71.44,71.82,20555.0,64.1869,64.5193,64.1779,64.5193,20555.0
2018-09-13 12:00:00,71.82,71.91,71.63,71.84,19292.0,64.5193,64.6001,64.3486,64.5373,19292.0
2018-09-13 12:30:00,71.88,71.92,71.79,71.85,11198.0,64.5732,64.6091,64.4923,64.5462,11198.0
2018-09-13 13:00:00,71.88,71.88,71.73,71.85,20076.0,64.5732,64.5732,64.4384,64.5462,20076.0
2018-09-13 13:30:00,71.82,71.98,71.82,71.89,17599.0,64.5193,64.663,64.5193,64.5822,17599.0
2018-09-13 14:00:00,71.88,72.03,71.82,72.03,15606.0,64.5732,64.7079,64.5193,64.7079,15606.0
2018-09-13 14:30:00,72.05,72.07,71.91,72.02,13644.0,64.7259,64.7439,64.6001,64.699,13644.0
2018-09-13 15:00:00,72.02,72.02,71.88,71.9,17037.0,64.699,64.699,64.5732,64.5912,17037.0
2018-09-13 15:30:00,71.92,71.92,71.64,71.7,70129.0,64.6091,64.6091,64.3576,64.4115,70129.0
2018-09-14 09:30:00,71.74,72.18,71.47,71.94,17228.0,64.4474,64.8427,64.2049,64.6271,17228.0
2018-09-14 10:00:00,71.94,72.3,71.88,72.2,13555.0,64.6271,64.9505,64.5732,64.8607,13555.0
2018-09-14 10:30:00,72.24,72.58,72.23,72.56,15653.0,64.8966,65.202,64.8876,65.1841,15653.0
2018-09-14 11:00:00,72.53,72.73,72.47,72.73,15357.0,65.1571,65.3368,65.1032,65.3368,15357.0
2018-09-14 11:30:00,72.74,72.99,72.68,72.83,63721.0,65.3458,65.5704,65.2919,65.4266,63721.0
2018-09-14 12:00:00,72.86,72.86,72.22,72.44,33382.0,65.4536,65.4536,64.8786,65.0763,33382.0
2018-09-14 12:30:00,72.4,72.66,72.33,72.61,89127.0,65.0403,65.2739,64.9775,65.229,89127.0
2018-09-14 13:00:00,72.58,72.86,72.57,72.85,23364.0,65.202,65.4536,65.1931,65.4446,23364.0
2018-09-14 13:30:00,72.86,72.88,72.71,72.85,20356.0,65.4536,65.4715,65.3188,65.4446,20356.0
2018-09-14 14:00:00,72.87,73.04,72.81,72.96,21432.0,65.4626,65.6153,65.4087,65.5434,21432.0
2018-09-14 14:30:00,72.99,73.05,72.93,72.95,13547.0,65.5704,65.6243,65.5165,65.5344,13547.0
2018-09-14 15:00:00,72.95,73.18,72.95,73.07,27035.0,65.5344,65.741,65.5344,65.6422,27035.0
2018-09-14 15:30:00,73.08,73.13,72.88,72.95,90242.0,65.6512,65.6961,65.4715,65.5344,90242.0
2018-09-17 09:30:00,73.2,74.1,73.11,73.58,26463.0,65.759,66.5675,65.6782,66.1004,26463.0
2018-09-17 10:00:00,73.57,74.16,73.53,74.09,39099.0,66.0914,66.6214,66.0555,66.5585,39099.0
2018-09-17 10:30:00,74.04,74.33,74.0,74.09,30230.0,66.5136,66.7741,66.4777,66.5585,30230.0
2018-09-17 11:00:00,74.08,74.48,74.05,74.37,21915.0,66.5496,66.9089,66.5226,66.8101,21915.0
2018-09-17 11:30:00,74.36,74.42,74.22,74.28,17291.0,66.8011,66.855,66.6753,66.7292,17291.0
2018-09-17 12:00:00,74.24,74.26,74.02,74.02,28780.0,66.6933,66.7113,66.4957,66.4957,28780.0
2018-09-17 12:30:00,74.06,74.3,73.93,74.01,49535.0,66.5316,66.7472,66.4148,66.4867,49535.0
2018-09-17 13:00:00,74.03,74.2,73.82,74.05,51785.0,66.5046,66.6574,66.316,66.5226,51785.0
2018-09-17 13:30:00,74.07,74.13,73.92,74.08,18342.0,66.5406,66.5945,66.4058,66.5496,18342.0
2018-09-17 14:00:00,74.1,74.24,73.87,74.03,38405.0,66.5675,66.6933,66.3609,66.5046,38405.0
2018-09-17 14:30:00,74.02,74.05,73.89,73.97,23481.0,66.4957,66.5226,66.3789,66.4507,23481.0
2018-09-17 15:00:00,73.97,74.02,73.73,73.86,22625.0,66.4507,66.4957,66.2351,66.3519,22625.0
2018-09-17 15:30:00,73.89,73.95,73.82,73.89,68721.0,66.3789,66.4328,66.316,66.3789,68721.0
2018-09-18 09:30:00,74.24,74.77,73.81,73.81,36122.0,66.6933,67.1694,66.307,66.307,36122.0
2018-09-18 10:00:00,73.81,74.1,73.5,74.01,25091.0,66.307,66.5675,66.0285,66.4867,25091.0
2018-09-18 10:30:00,73.97,74.0,73.76,73.87,19082.0,66.4507,66.4777,66.2621,66.3609,19082.0
2018-09-18 11:00:00,73.87,74.22,73.8,74.17,15361.0,66.3609,66.6753,66.298,66.6304,15361.0
2018-09-18 11:30:00,74.21,74.39,74.1,74.33,26425.0,66.6663,66.828,66.5675,66.7741,26425.0
2018-09-18 12:00:00,74.34,74.45,74.21,74.3,9470.0,66.7831,66.8819,66.6663,66.7472,9470.0
2018-09-18 12:30:00,74.32,74.52,74.29,74.39,13104.0,66.7652,66.9448,66.7382,66.828,13104.0
2018-09-18 13:00:00,74.43,74.7,74.43,74.56,10310.0,66.864,67.1065,66.864,66.9808,10310.0
2018-09-18 13:30:00,74.56,74.68,74.51,74.64,12453.0,66.9808,67.0886,66.9358,67.0526,12453.0
2018-09-18 14:00:00,74.64,74.98,74.6,74.94,12472.0,67.0526,67.3581,67.0167,67.3221,12472.0
2018-09-18 14:30:00,74.95,74.95,74.86,74.93,13133.0,67.3311,67.3311,67.2503,67.3132,13133.0
2018-09-18 15:00:00,74.93,74.95,74.84,74.88,13495.0,67.3132,67.3311,67.2323,67.2682,13495.0
2018-09-18 15:30:00,74.88,75.0,74.74,74.75,46562.0,67.2682,67.376,67.1425,67.1515,46562.0
2018-09-19 09:30:00,75.01,76.03,74.93,75.68,27825.0,67.385,68.3013,67.3132,67.9869,27825.0
2018-09-19 10:00:00,75.63,75.77,75.42,75.61,22999.0,67.942,68.0678,67.7533,67.924,22999.0
2018-09-19 10:30:00,75.61,75.78,75.42,75.69,29929.0,67.924,68.0768,67.7533,67.9959,29929.0
2018-09-19 11:00:00,75.64,75.92,75.6,75.62,36593.0,67.951,68.2025,67.915,67.933,36593.0
2018-09-19 11:30:00,75.62,75.84,75.6,75.76,14033.0,67.933,68.1307,67.915,68.0588,14033.0
2018-09-19 12:00:00,75.73,75.92,75.71,75.8,10476.0,68.0318,68.2025,68.0139,68.0947,10476.0
2018-09-19 12:30:00,75.86,75.95,75.67,75.94,11819.0,68.1486,68.2295,67.9779,68.2205,11819.0
2018-09-19 13:00:00,75.97,76.12,75.9,76.0,15354.0,68.2474,68.3822,68.1846,68.2744,15354.0
2018-09-19 13:30:00,75.97,76.1,75.95,75.98,12980.0,68.2474,68.3642,68.2295,68.2564,12980.0
2018-09-19 14:00:00,75.97,76.0,75.75,75.77,15434.0,68.2474,68.2744,68.0498,68.0678,15434.0
2018-09-19 14:30:00,75.77,75.89,75.74,75.81,30957.0,68.0678,68.1756,68.0408,68.1037,30957.0
2018-09-19 15:00:00,75.81,75.84,75.59,75.78,35254.0,68.1037,68.1307,67.9061,68.0768,35254.0
2018-09-19 15:30:00,75.77,75.78,75.47,75.53,79485.0,68.0678,68.0768,67.7983,67.8522,79485.0
2018-09-20 09:30:00,76.22,76.97,76.18,76.18,94855.0,68.472,69.1458,68.4361,68.4361,94855.0
2018-09-20 10:00:00,76.18,76.22,75.52,75.66,43596.0,68.4361,68.472,67.8432,67.9689,43596.0
2018-09-20 10:30:00,75.58,76.05,75.53,75.97,36812.0,67.8971,68.3193,67.8522,68.2474,36812.0
2018-09-20 11:00:00,75.99,76.13,75.85,75.89,12803.0,68.2654,68.3912,68.1396,68.1756,12803.0
2018-09-20 11:30:00,75.91,76.04,75.73,76.03,16150.0,68.1935,68.3103,68.0318,68.3013,16150.0
2018-09-20 12:00:00,76.05,76.12,75.93,76.08,16173.0,68.3193,68.3822,68.2115,68.3463,16173.0
2018-09-20 12:30:00,76.1,76.35,76.02,76.3,11580.0,68.3642,68.5888,68.2924,68.5439,11580.0
2018-09-20 13:00:00,76.32,76.53,76.32,76.38,21715.0,68.5619,68.7505,68.5619,68.6158,21715.0
2018-09-20 13:30:00,76.39,76.45,76.15,76.36,18026.0,68.6247,68.6786,68.4091,68.5978,18026.0
2018-09-20 14:00:00,76.36,76.59,76.33,76.59,15404.0,68.5978,68.8044,68.5708,68.8044,15404.0
2018-09-20 14:30:00,76.51,76.59,76.45,76.54,13353.0,68.7325,68.8044,68.6786,68.7595,13353.0
2018-09-20 15:00:00,76.54,76.62,76.42,76.53,18645.0,68.7595,68.8314,68.6517,68.7505,18645.0
2018-09-20 15:30:00,76.48,76.48,76.24,76.38,52820.0,68.7056,68.7056,68.49,68.6158,52820.0
2018-09-21 09:30:00,77.02,77.05,76.19,76.71,133402.0,69.1907,69.2177,68.4451,68.9122,133402.0
2018-09-21 10:00:00,76.78,76.83,76.55,76.71,28229.0,68.9751,69.02,68.7685,68.9122,28229.0
2018-09-21 10:30:00,76.72,76.85,76.68,76.73,33210.0,68.9212,69.038,68.8853,68.9302,33210.0
2018-09-21 11:00:00,76.77,76.87,76.01,76.09,119805.0,68.9661,69.0559,68.2834,68.3552,119805.0
2018-09-21 11:30:00,76.09,76.47,76.09,76.38,11377.0,68.3552,68.6966,68.3552,68.6158,11377.0
2018-09-21 12:00:00,76.33,76.39,76.0,76.0,9101.0,68.5708,68.6247,68.2744,68.2744,9101.0
2018-09-21 12:30:00,75.98,76.15,75.78,76.09,18352.0,68.2564,68.4091,68.0768,68.3552,18352.0
2018-09-21 13:00:00,76.05,76.35,76.05,76.21,12603.0,68.3193,68.5888,68.3193,68.463,12603.0
2018-09-21 13:30:00,76.21,76.32,76.13,76.3,10591.0,68.463,68.5619,68.3912,68.5439,10591.0
2018-09-21 14:00:00,76.34,76.34,76.16,76.22,12092.0,68.5798,68.5798,68.4181,68.472,12092.0
2018-09-21 14:30:00,76.16,76.2,76.02,76.02,12760.0,68.4181,68.4541,68.2924,68.2924,12760.0
2018-09-21 15:00:00,76.03,76.16,76.0,76.04,16480.0,68.3013,68.4181,68.2744,68.3103,16480.0
2018-09-21 15:30:00,76.05,76.21,75.81,75.98,85721.0,68.3193,68.463,68.1037,68.2564,85721.0
2018-09-24 09:30:00,75.63,75.63,74.35,74.37,31201.0,67.942,67.942,66.7921,66.8101,31201.0
2018-09-24 10:00:00,74.37,74.37,73.55,73.63,50241.0,66.8101,66.8101,66.0734,66.1453,50241.0
2018-09-24 10:30:00,73.6,74.0,73.47,73.57,20189.0,66.1184,66.4777,66.0016,66.0914,20189.0
2018-09-24 11:00:00,73.61,73.81,73.56,73.7,10529.0,66.1273,66.307,66.0824,66.2082,10529.0
2018-09-24 11:30:00,73.7,73.85,73.54,73.7,24058.0,66.2082,66.3429,66.0645,66.2082,24058.0
2018-09-24 12:00:00,73.73,73.75,73.64,73.69,28458.0,66.2351,66.2531,66.1543,66.1992,28458.0
2018-09-24 12:30:00,73.72,73.78,73.65,73.66,30012.0,66.2262,66.2801,66.1633,66.1723,30012.0
2018-09-24 13:00:00,73.69,73.72,73.51,73.54,41507.0,66.1992,66.2262,66.0375,66.0645,41507.0
2018-09-24 13:30:00,73.54,73.74,73.53,73.71,24791.0,66.0645,66.2441,66.0555,66.2172,24791.0
2018-09-24 14:00:00,73.71,73.95,73.71,73.93,20083.0,66.2172,66.4328,66.2172,66.4148,20083.0
2018-09-24 14:30:00,73.96,74.08,73.93,74.02,18753.0,66.4418,66.5496,66.4148,66.4957,18753.0
2018-09-24 15:00:00,74.01,74.05,73.8,73.8,32338.0,66.4867,66.5226,66.298,66.298,32338.0
2018-09-24 15:30:00,73.82,73.85,73.73,73.79,96637.0,66.316,66.3429,66.2351,66.289,96637.0
2018-09-25 09:30:00,74.0,74.0,72.91,72.91,65709.0,66.4777,66.4777,65.4985,65.4985,65709.0
2018-09-25 10:00:00,72.87,73.09,72.57,72.65,51919.0,65.4626,65.6602,65.1931,65.2649,51919.0
2018-09-25 10:30:00,72.65,72.83,72.44,72.82,67492.0,65.2649,65.4266,65.0763,65.4176,67492.0
2018-09-25 11:00:00,72.76,73.03,72.6,72.9,66204.0,65.3637,65.6063,65.22,65.4895,66204.0
2018-09-25 11:30:00,72.91,73.05,72.55,72.62,31968.0,65.4985,65.6243,65.1751,65.238,31968.0
2018-09-25 12:00:00,72.64,73.18,72.63,73.17,25687.0,65.2559,65.741,65.247,65.7321,25687.0
2018-09-25 12:30:00,73.19,73.31,73.13,73.28,15443.0,65.75,65.8578,65.6961,65.8309,15443.0
2018-09-25 13:00:00,73.26,73.33,73.05,73.28,23788.0,65.8129,65.8758,65.6243,65.8309,23788.0
2018-09-25 13:30:00,73.28,73.37,72.88,73.02,55880.0,65.8309,65.9117,65.4715,65.5973,55880.0
2018-09-25 14:00:00,73.02,73.15,72.91,73.11,34471.0,65.5973,65.7141,65.4985,65.6782,34471.0
2018-09-25 14:30:00,73.1,73.13,71.76,72.17,111763.0,65.6692,65.6961,64.4654,64.8337,111763.0
2018-09-25 15:00:00,72.22,72.41,72.1,72.11,76693.0,64.8786,65.0493,64.7708,64.7798,76693.0
2018-09-25 15:30:00,72.1,72.29,72.02,72.22,172693.0,64.7708,64.9415,64.699,64.8786,172693.0
2018-09-26 09:30:00,72.05,72.13,71.04,71.04,45587.0,64.7259,64.7978,63.8186,63.8186,45587.0
2018-09-26 10:00:00,71.06,71.31,70.8,70.8,99388.0,63.8366,64.0611,63.603,63.603,99388.0
2018-09-26 10:30:00,70.87,71.16,70.68,70.68,75634.0,63.6659,63.9264,63.4952,63.4952,75634.0
2018-09-26 11:00:00,70.69,70.92,70.67,70.86,25034.0,63.5042,63.7108,63.4862,63.6569,25034.0
2018-09-26 11:30:00,70.8,70.92,70.49,70.68,36021.0,63.603,63.7108,63.3245,63.4952,36021.0
2018-09-26 12:00:00,70.71,70.92,70.43,70.88,87193.0,63.5221,63.7108,63.2706,63.6748,87193.0
2018-09-26 12:30:00,70.85,71.29,70.83,71.24,43470.0,63.6479,64.0432,63.6299,63.9983,43470.0
2018-09-26 13:00:00,71.28,71.4,71.13,71.4,21155.0,64.0342,64.142,63.8994,64.142,21155.0
2018-09-26 13:30:00,71.4,71.5,71.27,71.34,19603.0,64.142,64.2318,64.0252,64.0881,19603.0
2018-09-26 14:00:00,71.35,71.75,71.13,71.54,68996.0,64.0971,64.4564,63.8994,64.2678,68996.0
2018-09-26 14:30:00,71.45,71.6,71.34,71.48,32711.0,64.1869,64.3217,64.0881,64.2139,32711.0
2018-09-26 15:00:00,71.46,71.88,71.38,71.78,56751.0,64.1959,64.5732,64.124,64.4834,56751.0
2018-09-26 15:30:00,71.76,71.8,70.96,71.1,153321.0,64.4654,64.5013,63.7467,63.8725,153321.0
2018-09-27 09:30:00,71.22,71.39,70.91,71.19,36385.0,63.9803,64.133,63.7018,63.9533,36385.0
2018-09-27 10:00:00,71.18,71.64,71.14,71.51,13425.0,63.9444,64.3576,63.9084,64.2408,13425.0
2018-09-27 10:30:00,71.57,71.75,71.29,71.29,19288.0,64.2947,64.4564,64.0432,64.0432,19288.0
2018-09-27 11:00:00,71.36,71.57,71.24,71.57,12650.0,64.1061,64.2947,63.9983,64.2947,12650.0
2018-09-27 11:30:00,71.53,71.63,71.34,71.6,11832.0,64.2588,64.3486,64.0881,64.3217,11832.0
2018-09-27 12:00:00,71.62,71.81,71.52,71.69,30955.0,64.3396,64.5103,64.2498,64.4025,30955.0
2018-09-27 12:30:00,71.68,71.79,71.63,71.76,13172.0,64.3935,64.4923,64.3486,64.4654,13172.0
2018-09-27 13:00:00,71.73,71.75,71.58,71.59,6810.0,64.4384,64.4564,64.3037,64.3127,6810.0
2018-09-27 13:30:00,71.6,71.73,71.6,71.62,8335.0,64.3217,64.4384,64.3217,64.3396,8335.0
2018-09-27 14:00:00,71.61,71.7,71.55,71.56,11680.0,64.3306,64.4115,64.2767,64.2857,11680.0
2018-09-27 14:30:00,71.59,71.63,71.48,71.55,12234.0,64.3127,64.3486,64.2139,64.2767,12234.0
2018-09-27 15:00:00,71.54,71.58,71.42,71.46,16214.0,64.2678,64.3037,64.16,64.1959,16214.0
2018-09-27 15:30:00,71.43,71.45,71.29,71.33,48896.0,64.1689,64.1869,64.0432,64.0791,48896.0
2018-09-28 09:30:00,71.14,71.32,70.9,71.18,27202.0,63.9084,64.0701,63.6928,63.9444,27202.0
2018-09-28 10:00:00,71.16,71.61,71.13,71.61,10022.0,63.9264,64.3306,63.8994,64.3306,10022.0
2018-09-28 10:30:00,71.54,71.61,71.37,71.39,5750.0,64.2678,64.3306,64.115,64.133,5750.0
2018-09-28 11:00:00,71.4,71.46,71.26,71.3,8889.0,64.142,64.1959,64.0162,64.0522,8889.0
2018-09-28 11:30:00,71.27,71.49,71.26,71.43,6700.0,64.0252,64.2228,64.0162,64.1689,6700.0
2018-09-28 12:00:00,71.39,71.56,71.36,71.42,13496.0,64.133,64.2857,64.1061,64.16,13496.0
2018-09-28 12:30:00,71.49,71.5,71.23,71.44,5366.0,64.2228,64.2318,63.9893,64.1779,5366.0
2018-09-28 13:00:00,71.42,71.48,71.32,71.45,6568.0,64.16,64.2139,64.0701,64.1869,6568.0
2018-09-28 13:30:00,71.47,71.58,71.24,71.39,15447.0,64.2049,64.3037,63.9983,64.133,15447.0
2018-09-28 14:00:00,71.4,71.51,71.29,71.46,8704.0,64.142,64.2408,64.0432,64.1959,8704.0
2018-09-28 14:30:00,71.42,71.5,71.38,71.38,11058.0,64.16,64.2318,64.124,64.124,11058.0
2018-09-28 15:00:00,71.37,71.53,71.32,71.44,14902.0,64.115,64.2588,64.0701,64.1779,14902.0
2018-09-28 15:30:00,71.42,71.42,71.02,71.24,64999.0,64.16,64.16,63.8006,63.9983,64999.0
2018-10-01 09:30:00,71.82,71.92,71.1,71.71,24677.0,64.5193,64.6091,63.8725,64.4205,24677.0
2018-10-01 10:00:00,71.7,71.82,71.22,71.22,18019.0,64.4115,64.5193,63.9803,63.9803,18019.0
2018-10-01 10:30:00,71.28,71.46,71.2,71.41,12658.0,64.0342,64.1959,63.9623,64.151,12658.0
2018-10-01 11:00:00,71.44,71.64,71.38,71.38,9743.0,64.1779,64.3576,64.124,64.124,9743.0
2018-10-01 11:30:00,71.37,71.55,71.35,71.41,8692.0,64.115,64.2767,64.0971,64.151,8692.0
2018-10-01 12:00:00,71.41,71.42,71.17,71.2,9263.0,64.151,64.16,63.9354,63.9623,9263.0
2018-10-01 12:30:00,71.18,71.37,71.18,71.32,7568.0,63.9444,64.115,63.9444,64.0701,7568.0
2018-10-01 13:00:00,71.26,71.49,71.2,71.44,8849.0,64.0162,64.2228,63.9623,64.1779,8849.0
2018-10-01 13:30:00,71.43,71.5,71.26,71.39,13483.0,64.1689,64.2318,64.0162,64.133,13483.0
2018-10-01 14:00:00,71.4,71.67,71.31,71.67,13010.0,64.142,64.3845,64.0611,64.3845,13010.0
2018-10-01 14:30:00,71.64,71.67,71.43,71.49,14954.0,64.3576,64.3845,64.1689,64.2228,14954.0
2018-10-01 15:00:00,71.49,71.55,70.99,71.05,20725.0,64.2228,64.2767,63.7737,63.8276,20725.0
2018-10-01 15:30:00,71.05,71.19,70.9,71.1,113233.0,63.8276,63.9533,63.6928,63.8725,113233.0
2018-10-02 09:30:00,70.78,71.95,70.77,71.6,27216.0,63.585,64.6361,63.576,64.3217,27216.0
2018-10-02 10:00:00,71.69,71.69,71.36,71.52,7022.0,64.4025,64.4025,64.1061,64.2498,7022.0
2018-10-02 10:30:00,71.53,71.79,71.31,71.56,49614.0,64.2588,64.4923,64.0611,64.2857,49614.0
2018-10-02 11:00:00,71.55,71.82,71.52,71.7,10003.0,64.2767,64.5193,64.2498,64.4115,10003.0
2018-10-02 11:30:00,71.63,71.81,71.62,71.7,10510.0,64.3486,64.5103,64.3396,64.4115,10510.0
2018-10-02 12:00:00,71.7,71.84,71.68,71.73,13212.0,64.4115,64.5373,64.3935,64.4384,13212.0
2018-10-02 12:30:00,71.73,71.85,71.57,71.57,9367.0,64.4384,64.5462,64.2947,64.2947,9367.0
2018-10-02 13:00:00,71.59,71.68,71.41,71.5,15125.0,64.3127,64.3935,64.151,64.2318,15125.0
2018-10-02 13:30:00,71.51,71.55,71.28,71.51,17075.0,64.2408,64.2767,64.0342,64.2408,17075.0
2018-10-02 14:00:00,71.59,71.61,71.41,71.47,14998.0,64.3127,64.3306,64.151,64.2049,14998.0
2018-10-02 14:30:00,71.47,71.51,71.32,71.32,23996.0,64.2049,64.2408,64.0701,64.0701,23996.0
2018-10-02 15:00:00,71.32,71.32,71.12,71.26,14884.0,64.0701,64.0701,63.8905,64.0162,14884.0
2018-10-02 15:30:00,71.28,71.41,71.17,71.17,87139.0,64.0342,64.151,63.9354,63.9354,87139.0
2018-10-03 09:30:00,71.56,71.94,70.9,71.06,52609.0,64.2857,64.6271,63.6928,63.8366,52609.0
2018-10-03 10:00:00,70.98,71.51,70.77,71.34,16603.0,63.7647,64.2408,63.576,64.0881,16603.0
2018-10-03 10:30:00,71.34,71.53,71.19,71.49,23746.0,64.0881,64.2588,63.9533,64.2228,23746.0
2018-10-03 11:00:00,71.52,72.04,71.46,72.04,14734.0,64.2498,64.7169,64.1959,64.7169,14734.0
2018-10-03 11:30:00,72.02,72.25,71.75,72.22,14911.0,64.699,64.9056,64.4564,64.8786,14911.0
2018-10-03 12:00:00,72.25,72.55,72.1,72.55,21695.0,64.9056,65.1751,64.7708,65.1751,21695.0
2018-10-03 12:30:00,72.57,72.73,72.46,72.56,14903.0,65.1931,65.3368,65.0942,65.1841,14903.0
2018-10-03 13:00:00,72.56,72.67,72.49,72.67,12509.0,65.1841,65.2829,65.1212,65.2829,12509.0
2018-10-03 13:30:00,72.7,72.9,72.63,72.88,16982.0,65.3098,65.4895,65.247,65.4715,16982.0
2018-10-03 14:00:00,72.85,72.95,72.63,72.7,34681.0,65.4446,65.5344,65.247,65.3098,34681.0
2018-10-03 14:30:00,72.67,72.7,72.2,72.3,44337.0,65.2829,65.3098,64.8607,64.9505,44337.0
2018-10-03 15:00:00,72.28,72.42,72.11,72.27,29755.0,64.9325,65.0583,64.7798,64.9236,29755.0
2018-10-03 15:30:00,72.32,72.47,72.22,72.43,65276.0,64.9685,65.1032,64.8786,65.0673,65276.0
2018-10-04 09:30:00,72.31,73.21,72.31,72.94,16877.0,64.9595,65.768,64.9595,65.5254,16877.0
2018-10-04 10:00:00,72.81,72.99,72.54,72.99,6761.0,65.4087,65.5704,65.1661,65.5704,6761.0
2018-10-04 10:30:00,72.89,73.03,72.61,72.88,11193.0,65.4805,65.6063,65.229,65.4715,11193.0
2018-10-04 11:00:00,72.77,72.93,72.61,72.87,9431.0,65.3727,65.5165,65.229,65.4626,9431.0
2018-10-04 11:30:00,72.82,73.04,72.48,72.49,12571.0,65.4176,65.6153,65.1122,65.1212,12571.0
2018-10-04 12:00:00,72.46,72.47,71.86,71.96,18237.0,65.0942,65.1032,64.5552,64.6451,18237.0
2018-10-04 12:30:00,71.95,72.14,71.95,72.12,5435.0,64.6361,64.8068,64.6361,64.7888,5435.0
2018-10-04 13:00:00,72.07,72.26,71.71,71.94,10383.0,64.7439,64.9146,64.4205,64.6271,10383.0
2018-10-04 13:30:00,71.92,72.13,71.77,71.92,10368.0,64.6091,64.7978,64.4744,64.6091,10368.0
2018-10-04 14:00:00,71.94,72.05,71.82,71.92,14131.0,64.6271,64.7259,64.5193,64.6091,14131.0
2018-10-04 14:30:00,71.84,72.36,71.84,72.35,14893.0,64.5373,65.0044,64.5373,64.9954,14893.0
2018-10-04 15:00:00,72.31,72.41,72.1,72.15,18272.0,64.9595,65.0493,64.7708,64.8157,18272.0
2018-10-04 15:30:00,72.1,72.26,72.01,72.11,63207.0,64.7708,64.9146,64.69,64.7798,63207.0
2018-10-05 09:30:00,72.09,72.09,71.08,71.1,16866.0,64.7618,64.7618,63.8545,63.8725,16866.0
2018-10-05 10:00:00,71.2,71.28,70.46,70.52,31412.0,63.9623,64.0342,63.2975,63.3514,31412.0
2018-10-05 10:30:00,70.52,70.59,70.09,70.32,15160.0,63.3514,63.4143,62.9652,63.1718,15160.0
2018-10-05 11:00:00,70.28,70.31,69.87,69.87,19089.0,63.1358,63.1628,62.7675,62.7675,19089.0
2018-10-05 11:30:00,69.87,69.92,69.63,69.64,17273.0,62.7675,62.8124,62.5519,62.5609,17273.0
2018-10-05 12:00:00,69.65,69.69,69.44,69.53,16330.0,62.5699,62.6058,62.3812,62.4621,16330.0
2018-10-05 12:30:00,69.5,69.51,69.25,69.25,19136.0,62.4351,62.4441,62.2105,62.2105,19136.0
2018-10-05 13:00:00,69.26,69.29,69.08,69.13,16449.0,62.2195,62.2465,62.0578,62.1027,16449.0
2018-10-05 13:30:00,69.17,69.59,69.1,69.45,20755.0,62.1387,62.516,62.0758,62.3902,20755.0
2018-10-05 14:00:00,69.45,69.72,69.27,69.61,20330.0,62.3902,62.6328,62.2285,62.5339,20330.0
2018-10-05 14:30:00,69.64,70.0,69.61,69.94,16731.0,62.5609,62.8843,62.5339,62.8304,16731.0
2018-10-05 15:00:00,70.02,70.16,69.87,69.97,33765.0,62.9023,63.028,62.7675,62.8574,33765.0
2018-10-05 15:30:00,69.99,70.11,69.8,69.88,77635.0,62.8753,62.9831,62.7046,62.7765,77635.0
2018-10-08 09:30:00,69.54,69.6,69.11,69.15,21217.0,62.4711,62.525,62.0848,62.1207,21217.0
2018-10-08 10:00:00,69.2,69.64,69.2,69.57,16823.0,62.1656,62.5609,62.1656,62.498,16823.0
2018-10-08 10:30:00,69.62,69.75,69.36,69.36,11655.0,62.5429,62.6597,62.3094,62.3094,11655.0
2018-10-08 11:00:00,69.36,69.43,69.29,69.42,9413.0,62.3094,62.3722,62.2465,62.3633,9413.0
2018-10-08 11:30:00,69.39,69.39,68.81,68.81,13102.0,62.3363,62.3363,61.8153,61.8153,13102.0
2018-10-08 12:00:00,68.9,69.28,68.88,69.19,26215.0,61.8961,62.2375,61.8782,62.1566,26215.0
2018-10-08 12:30:00,69.18,69.18,68.92,68.92,20292.0,62.1477,62.1477,61.9141,61.9141,20292.0
2018-10-08 13:00:00,68.92,69.15,68.91,69.05,15526.0,61.9141,62.1207,61.9051,62.0309,15526.0
2018-10-08 13:30:00,69.05,69.2,68.92,69.09,19250.0,62.0309,62.1656,61.9141,62.0668,19250.0
2018-10-08 14:00:00,69.06,69.57,69.04,69.53,23072.0,62.0399,62.498,62.0219,62.4621,23072.0
2018-10-08 14:30:00,69.58,69.79,69.57,69.75,16424.0,62.507,62.6957,62.498,62.6597,16424.0
2018-10-08 15:00:00,69.73,69.92,69.73,69.79,20977.0,62.6417,62.8124,62.6417,62.6957,20977.0
2018-10-08 15:30:00,69.81,70.04,69.81,69.89,81501.0,62.7136,62.9202,62.7136,62.7855,81501.0
2018-10-09 09:30:00,69.57,69.57,68.38,68.7,45325.0,62.498,62.498,61.429,61.7165,45325.0
2018-10-09 10:00:00,68.72,69.05,68.7,68.81,41471.0,61.7344,62.0309,61.7165,61.8153,41471.0
2018-10-09 10:30:00,68.81,68.99,68.46,68.47,24170.0,61.8153,61.977,61.5008,61.5098,24170.0
2018-10-09 11:00:00,68.47,68.9,68.29,68.79,48643.0,61.5098,61.8961,61.3481,61.7973,48643.0
2018-10-09 11:30:00,68.8,68.87,68.58,68.75,19420.0,61.8063,61.8692,61.6087,61.7614,19420.0
2018-10-09 12:00:00,68.73,68.87,68.53,68.61,18956.0,61.7434,61.8692,61.5637,61.6356,18956.0
2018-10-09 12:30:00,68.62,68.63,68.38,68.55,22874.0,61.6446,61.6536,61.429,61.5817,22874.0
2018-10-09 13:00:00,68.55,68.57,68.44,68.51,34329.0,61.5817,61.5997,61.4829,61.5458,34329.0
2018-10-09 13:30:00,68.5,68.54,68.17,68.28,37010.0,61.5368,61.5727,61.2403,61.3391,37010.0
2018-10-09 14:00:00,68.28,68.33,68.17,68.26,24223.0,61.3391,61.3841,61.2403,61.3212,24223.0
2018-10-09 14:30:00,68.28,68.29,68.01,68.15,19945.0,61.3391,61.3481,61.0966,61.2224,19945.0
2018-10-09 15:00:00,68.18,68.26,68.0,68.07,21533.0,61.2493,61.3212,61.0876,61.1505,21533.0
2018-10-09 15:30:00,68.06,68.06,67.6,67.72,142114.0,61.1415,61.1415,60.7283,60.8361,142114.0
2018-10-10 09:30:00,67.4,67.65,66.35,66.35,26569.0,60.5486,60.7732,59.6053,59.6053,26569.0
2018-10-10 10:00:00,66.27,66.54,66.12,66.47,16371.0,59.5335,59.776,59.3987,59.7131,16371.0
2018-10-10 10:30:00,66.44,66.44,65.93,66.0,17598.0,59.6862,59.6862,59.228,59.2909,17598.0
2018-10-10 11:00:00,66.0,66.13,65.19,65.27,48981.0,59.2909,59.4077,58.5633,58.6351,48981.0
2018-10-10 11:30:00,65.2,65.81,65.14,65.56,28182.0,58.5722,59.1202,58.5183,58.8956,28182.0
2018-10-10 12:00:00,65.58,65.74,65.53,65.61,39032.0,58.9136,59.0573,58.8687,58.9406,39032.0
2018-10-10 12:30:00,65.62,65.78,65.48,65.6,29475.0,58.9495,59.0933,58.8238,58.9316,29475.0
2018-10-10 13:00:00,65.54,65.94,65.49,65.84,21637.0,58.8777,59.237,58.8328,59.1472,21637.0
2018-10-10 13:30:00,65.84,65.95,65.62,65.79,16802.0,59.1472,59.246,58.9495,59.1023,16802.0
2018-10-10 14:00:00,65.87,65.87,65.32,65.49,26480.0,59.1741,59.1741,58.68,58.8328,26480.0
2018-10-10 14:30:00,65.47,65.65,65.22,65.64,33125.0,58.8148,58.9765,58.5902,58.9675,33125.0
2018-10-10 15:00:00,65.54,65.57,65.09,65.36,52063.0,58.8777,58.9046,58.4734,58.716,52063.0
2018-10-10 15:30:00,65.36,65.36,64.52,64.62,104999.0,58.716,58.716,57.9614,58.0512,104999.0
2018-10-11 09:30:00,64.24,65.02,63.66,64.97,73582.0,57.7098,58.4105,57.1888,58.3656,73582.0
2018-10-11 10:00:00,65.01,65.01,64.14,64.59,46296.0,58.4016,58.4016,57.62,58.0242,46296.0
2018-10-11 10:30:00,64.63,64.99,64.33,64.33,44434.0,58.0602,58.3836,57.7907,57.7907,44434.0
2018-10-11 11:00:00,64.36,64.64,64.0,64.38,43747.0,57.8176,58.0692,57.4942,57.8356,43747.0
2018-10-11 11:30:00,64.31,65.08,64.25,64.9,23257.0,57.7727,58.4644,57.7188,58.3027,23257.0
2018-10-11 12:00:00,64.96,65.19,64.9,65.03,44376.0,58.3566,58.5633,58.3027,58.4195,44376.0
2018-10-11 12:30:00,65.0,65.08,64.7,64.83,38547.0,58.3926,58.4644,58.1231,58.2398,38547.0
2018-10-11 13:00:00,64.82,64.83,64.43,64.68,27971.0,58.2309,58.2398,57.8805,58.1051,27971.0
2018-10-11 13:30:00,64.71,64.83,64.41,64.73,35510.0,58.132,58.2398,57.8625,58.15,35510.0
2018-10-11 14:00:00,64.71,64.73,64.33,64.36,39099.0,58.132,58.15,57.7907,57.8176,39099.0
2018-10-11 14:30:00,64.32,64.39,63.44,63.85,66483.0,57.7817,57.8446,56.9911,57.3595,66483.0
2018-10-11 15:00:00,63.85,64.24,63.79,64.04,94218.0,57.3595,57.7098,57.3056,57.5302,94218.0
2018-10-11 15:30:00,64.0,64.16,63.33,63.34,184699.0,57.4942,57.638,56.8923,56.9013,184699.0
2018-10-12 09:30:00,64.21,64.3,62.59,63.49,125865.0,57.6829,57.7637,56.2276,57.0361,125865.0
2018-10-12 10:00:00,63.47,63.56,62.89,62.96,48577.0,57.0181,57.0989,56.4971,56.5599,48577.0
2018-10-12 10:30:00,62.97,63.04,62.48,62.63,51652.0,56.5689,56.6318,56.1287,56.2635,51652.0
2018-10-12 11:00:00,62.61,62.7,62.04,62.13,20039.0,56.2455,56.3264,55.7335,55.8143,20039.0
2018-10-12 11:30:00,62.14,62.27,61.58,61.74,35759.0,55.8233,55.9401,55.3202,55.464,35759.0
2018-10-12 12:00:00,61.73,61.79,61.33,61.5,34326.0,55.455,55.5089,55.0956,55.2484,34326.0
2018-10-12 12:30:00,61.5,61.51,61.16,61.43,30080.0,55.2484,55.2573,54.9429,55.1855,30080.0
2018-10-12 13:00:00,61.43,61.66,61.36,61.42,165033.0,55.1855,55.3921,55.1226,55.1765,165033.0
2018-10-12 13:30:00,61.42,61.47,61.04,61.15,58958.0,55.1765,55.2214,54.8351,54.9339,58958.0
2018-10-12 14:00:00,61.15,61.3,60.87,61.27,31811.0,54.9339,55.0687,54.6824,55.0417,31811.0
2018-10-12 14:30:00,61.28,61.38,61.01,61.19,44550.0,55.0507,55.1406,54.8082,54.9699,44550.0
2018-10-12 15:00:00,61.23,61.4,61.0,61.3,84217.0,55.0058,55.1585,54.7992,55.0687,84217.0
2018-10-12 15:30:00,61.31,61.71,61.25,61.51,242757.0,55.0777,55.437,55.0238,55.2573,242757.0
2018-10-15 09:30:00,61.5,62.9,61.5,62.72,53160.0,55.2484,56.506,55.2484,56.3443,53160.0
2018-10-15 10:00:00,62.73,62.89,62.46,62.75,39844.0,56.3533,56.4971,56.1108,56.3713,39844.0
2018-10-15 10:30:00,62.75,62.86,62.17,62.17,28737.0,56.3713,56.4701,55.8502,55.8502,28737.0
2018-10-15 11:00:00,62.17,62.29,61.96,62.08,51425.0,55.8502,55.958,55.6616,55.7694,51425.0
2018-10-15 11:30:00,62.12,62.25,62.07,62.13,32299.0,55.8053,55.9221,55.7604,55.8143,32299.0
2018-10-15 12:00:00,62.13,62.25,62.02,62.22,27801.0,55.8143,55.9221,55.7155,55.8952,27801.0
2018-10-15 12:30:00,62.22,62.41,62.18,62.38,26134.0,55.8952,56.0658,55.8592,56.0389,26134.0
2018-10-15 13:00:00,62.4,62.51,62.26,62.29,19390.0,56.0569,56.1557,55.9311,55.958,19390.0
2018-10-15 13:30:00,62.27,62.55,62.25,62.55,21266.0,55.9401,56.1916,55.9221,56.1916,21266.0
2018-10-15 14:00:00,62.55,62.57,62.27,62.27,19267.0,56.1916,56.2096,55.9401,55.9401,19267.0
2018-10-15 14:30:00,62.27,62.62,62.25,62.6,30534.0,55.9401,56.2545,55.9221,56.2365,30534.0
2018-10-15 15:00:00,62.6,62.6,62.31,62.4,43909.0,56.2365,56.2365,55.976,56.0569,43909.0
2018-10-15 15:30:00,62.4,62.41,61.98,61.99,132903.0,56.0569,56.0658,55.6796,55.6885,132903.0
2018-10-16 09:30:00,62.58,62.77,61.37,61.56,71696.0,56.2186,56.3893,55.1316,55.3023,71696.0
2018-10-16 10:00:00,61.56,62.22,61.5,62.14,56810.0,55.3023,55.8952,55.2484,55.8233,56810.0
2018-10-16 10:30:00,62.07,62.47,61.93,62.4,80427.0,55.7604,56.1197,55.6346,56.0569,80427.0
2018-10-16 11:00:00,62.37,62.42,62.08,62.22,80886.0,56.0299,56.0748,55.7694,55.8952,80886.0
2018-10-16 11:30:00,62.21,62.31,62.08,62.28,20825.0,55.8862,55.976,55.7694,55.9491,20825.0
2018-10-16 12:00:00,62.29,62.38,62.27,62.36,21816.0,55.958,56.0389,55.9401,56.0209,21816.0
2018-10-16 12:30:00,62.35,62.39,62.3,62.35,18982.0,56.0119,56.0479,55.967,56.0119,18982.0
2018-10-16 13:00:00,62.34,62.37,62.24,62.35,17925.0,56.003,56.0299,55.9131,56.0119,17925.0
2018-10-16 13:30:00,62.34,62.41,62.3,62.33,37585.0,56.003,56.0658,55.967,55.994,37585.0
2018-10-16 14:00:00,62.33,62.41,62.27,62.34,66084.0,55.994,56.0658,55.9401,56.003,66084.0
2018-10-16 14:30:00,62.34,62.44,62.03,62.3,161687.0,56.003,56.0928,55.7245,55.967,161687.0
2018-10-16 15:00:00,62.28,62.33,62.12,62.29,34409.0,55.9491,55.994,55.8053,55.958,34409.0
2018-10-16 15:30:00,62.29,62.65,62.16,62.6,154774.0,55.958,56.2815,55.8413,56.2365,154774.0
2018-10-17 09:30:00,62.15,62.33,61.7,61.77,26912.0,55.8323,55.994,55.428,55.4909,26912.0
2018-10-17 10:00:00,61.83,62.21,61.79,62.05,17047.0,55.5448,55.8862,55.5089,55.7424,17047.0
2018-10-17 10:30:00,61.98,61.98,61.28,61.4,19934.0,55.6796,55.6796,55.0507,55.1585,19934.0
2018-10-17 11:00:00,61.37,61.54,61.11,61.33,25950.0,55.1316,55.2843,54.898,55.0956,25950.0
2018-10-17 11:30:00,61.35,61.75,61.31,61.7,9406.0,55.1136,55.4729,55.0777,55.428,9406.0
2018-10-17 12:00:00,61.71,61.97,61.71,61.93,11261.0,55.437,55.6706,55.437,55.6346,11261.0
2018-10-17 12:30:00,61.82,62.04,61.73,62.01,10115.0,55.5358,55.7335,55.455,55.7065,10115.0
2018-10-17 13:00:00,62.04,62.09,61.93,62.0,11516.0,55.7335,55.7784,55.6346,55.6975,11516.0
2018-10-17 13:30:00,62.0,62.15,61.95,62.0,10953.0,55.6975,55.8323,55.6526,55.6975,10953.0
2018-10-17 14:00:00,62.05,62.15,61.69,61.76,26605.0,55.7424,55.8323,55.419,55.4819,26605.0
2018-10-17 14:30:00,61.78,62.07,61.77,61.95,17035.0,55.4999,55.7604,55.4909,55.6526,17035.0
2018-10-17 15:00:00,61.94,61.95,61.63,61.75,22796.0,55.6436,55.6526,55.3651,55.4729,22796.0
2018-10-17 15:30:00,61.77,61.85,61.57,61.77,60942.0,55.4909,55.5628,55.3112,55.4909,60942.0
2018-10-18 09:30:00,60.96,60.96,59.82,59.91,53027.0,54.7632,54.7632,53.7391,53.82,53027.0
2018-10-18 10:00:00,59.96,60.46,59.96,60.37,31979.0,53.8649,54.3141,53.8649,54.2332,31979.0
2018-10-18 10:30:00,60.41,60.71,60.29,60.41,27766.0,54.2692,54.5387,54.1614,54.2692,27766.0
2018-10-18 11:00:00,60.44,60.48,60.12,60.36,31443.0,54.2961,54.332,54.0086,54.2242,31443.0
2018-10-18 11:30:00,60.34,60.34,59.53,59.68,41679.0,54.2063,54.2063,53.4786,53.6134,41679.0
2018-10-18 12:00:00,59.7,59.93,59.54,59.76,25061.0,53.6313,53.8379,53.4876,53.6852,25061.0
2018-10-18 12:30:00,59.72,59.88,59.66,59.66,18917.0,53.6493,53.793,53.5954,53.5954,18917.0
2018-10-18 13:00:00,59.67,59.72,59.26,59.28,16808.0,53.6044,53.6493,53.2361,53.254,16808.0
2018-10-18 13:30:00,59.25,59.26,58.84,58.99,24172.0,53.2271,53.2361,52.8587,52.9935,24172.0
2018-10-18 14:00:00,58.94,59.61,58.94,59.43,37777.0,52.9486,53.5505,52.9486,53.3888,37777.0
2018-10-18 14:30:00,59.41,59.54,59.21,59.3,40640.0,53.3708,53.4876,53.1911,53.272,40640.0
2018-10-18 15:00:00,59.29,59.48,59.08,59.45,55302.0,53.263,53.4337,53.0744,53.4067,55302.0
2018-10-18 15:30:00,59.44,59.58,59.15,59.29,158897.0,53.3978,53.5235,53.1372,53.263,158897.0
2018-10-19 09:30:00,59.3,59.42,58.58,59.16,60204.0,53.272,53.3798,52.6252,53.1462,60204.0
2018-10-19 10:00:00,59.23,59.51,58.85,58.87,25467.0,53.2091,53.4606,52.8677,52.8857,25467.0
2018-10-19 10:30:00,58.88,59.03,58.71,58.94,25149.0,52.8947,53.0294,52.742,52.9486,25149.0
2018-10-19 11:00:00,58.91,59.26,58.67,59.04,37245.0,52.9216,53.2361,52.706,53.0384,37245.0
2018-10-19 11:30:00,59.02,59.17,58.66,59.11,20818.0,53.0205,53.1552,52.697,53.1013,20818.0
2018-10-19 12:00:00,59.22,59.22,58.58,58.68,14826.0,53.2001,53.2001,52.6252,52.715,14826.0
2018-10-19 12:30:00,58.66,58.73,58.24,58.43,28670.0,52.697,52.7599,52.3197,52.4904,28670.0
2018-10-19 13:00:00,58.4,58.68,58.3,58.58,18430.0,52.4635,52.715,52.3736,52.6252,18430.0
2018-10-19 13:30:00,58.51,58.67,58.41,58.65,34845.0,52.5623,52.706,52.4725,52.6881,34845.0
2018-10-19 14:00:00,58.58,58.58,58.26,58.5,25536.0,52.6252,52.6252,52.3377,52.5533,25536.0
2018-10-19 14:30:00,58.47,58.8,58.42,58.65,26495.0,52.5264,52.8228,52.4814,52.6881,26495.0
2018-10-19 15:00:00,58.65,58.72,58.39,58.66,47608.0,52.6881,52.7509,52.4545,52.697,47608.0
2018-10-19 15:30:00,58.65,58.68,58.51,58.58,111046.0,52.6881,52.715,52.5623,52.6252,111046.0
2018-10-22 09:30:00,58.93,59.1,58.31,58.6,26216.0,52.9396,53.0923,52.3826,52.6431,26216.0
2018-10-22 10:00:00,58.66,58.88,58.48,58.58,18187.0,52.697,52.8947,52.5353,52.6252,18187.0
2018-10-22 10:30:00,58.58,59.02,58.52,58.94,24684.0,52.6252,53.0205,52.5713,52.9486,24684.0
2018-10-22 11:00:00,58.9,58.92,58.51,58.65,25098.0,52.9126,52.9306,52.5623,52.6881,25098.0
2018-10-22 11:30:00,58.64,58.75,58.12,58.2,37576.0,52.6791,52.7779,52.2119,52.2838,37576.0
2018-10-22 12:00:00,58.2,58.39,58.14,58.25,20699.0,52.2838,52.4545,52.2299,52.3287,20699.0
2018-10-22 12:30:00,58.3,58.55,58.25,58.5,23945.0,52.3736,52.5982,52.3287,52.5533,23945.0
2018-10-22 13:00:00,58.48,58.56,58.36,58.45,19473.0,52.5353,52.6072,52.4275,52.5084,19473.0
2018-10-22 13:30:00,58.48,58.54,58.24,58.28,32134.0,52.5353,52.5892,52.3197,52.3557,32134.0
2018-10-22 14:00:00,58.28,58.32,58.02,58.12,31000.0,52.3557,52.3916,52.1221,52.2119,31000.0
2018-10-22 14:30:00,58.11,58.35,58.08,58.32,23680.0,52.203,52.4186,52.176,52.3916,23680.0
2018-10-22 15:00:00,58.32,58.41,58.19,58.23,36929.0,52.3916,52.4725,52.2748,52.3108,36929.0
2018-10-22 15:30:00,58.22,58.37,58.15,58.16,79014.0,52.3018,52.4365,52.2389,52.2479,79014.0
2018-10-23 09:30:00,57.26,57.26,55.51,55.6,82607.0,51.4394,51.4394,49.8673,49.9481,82607.0
2018-10-23 10:00:00,55.6,55.8,55.01,55.14,45079.0,49.9481,50.1278,49.4181,49.5349,45079.0
2018-10-23 10:30:00,55.17,55.52,54.95,55.23,55084.0,49.5618,49.8762,49.3642,49.6157,55084.0
2018-10-23 11:00:00,55.23,56.14,55.16,56.02,37560.0,49.6157,50.4332,49.5528,50.3254,37560.0
2018-10-23 11:30:00,56.07,56.07,55.63,55.63,41895.0,50.3703,50.3703,49.9751,49.9751,41895.0
2018-10-23 12:00:00,55.62,56.22,55.59,56.11,49319.0,49.9661,50.5051,49.9391,50.4063,49319.0
2018-10-23 12:30:00,56.13,56.6,56.13,56.39,52046.0,50.4242,50.8465,50.4242,50.6578,52046.0
2018-10-23 13:00:00,56.38,56.77,56.33,56.44,52883.0,50.6488,50.9992,50.6039,50.7027,52883.0
2018-10-23 13:30:00,56.45,56.53,55.97,55.98,29226.0,50.7117,50.7836,50.2805,50.2895,29226.0
2018-10-23 14:00:00,55.99,56.38,55.98,56.37,31572.0,50.2985,50.6488,50.2895,50.6398,31572.0
2018-10-23 14:30:00,56.35,56.81,56.3,56.8,36082.0,50.6219,51.0351,50.5769,51.0261,36082.0
2018-10-23 15:00:00,56.8,57.02,56.72,56.84,42978.0,51.0261,51.2238,50.9543,51.0621,42978.0
2018-10-23 15:30:00,56.82,56.85,56.31,56.37,130723.0,51.0441,51.071,50.5859,50.6398,130723.0
2018-10-24 09:30:00,56.43,56.68,56.03,56.48,33295.0,50.6937,50.9183,50.3344,50.7386,33295.0
2018-10-24 10:00:00,56.47,56.47,55.9,55.97,35219.0,50.7297,50.7297,50.2176,50.2805,35219.0
2018-10-24 10:30:00,56.04,56.19,55.42,55.42,14625.0,50.3434,50.4781,49.7864,49.7864,14625.0
2018-10-24 11:00:00,55.44,55.54,54.79,54.79,41180.0,49.8044,49.8942,49.2204,49.2204,41180.0
2018-10-24 11:30:00,54.8,55.47,54.69,55.38,17673.0,49.2294,49.8313,49.1306,49.7505,17673.0
2018-10-24 12:00:00,55.34,55.39,54.89,55.12,27918.0,49.7145,49.7595,49.3103,49.5169,27918.0
2018-10-24 12:30:00,55.14,55.14,54.64,54.8,25234.0,49.5349,49.5349,49.0857,49.2294,25234.0
2018-10-24 13:00:00,54.69,54.72,54.37,54.44,25593.0,49.1306,49.1576,48.8431,48.906,25593.0
2018-10-24 13:30:00,54.5,54.85,54.33,54.71,37806.0,48.9599,49.2743,48.8072,49.1486,37806.0
2018-10-24 14:00:00,54.69,54.9,54.44,54.87,34467.0,49.1306,49.3193,48.906,49.2923,34467.0
2018-10-24 14:30:00,54.92,54.99,54.57,54.57,23116.0,49.3372,49.4001,49.0228,49.0228,23116.0
2018-10-24 15:00:00,54.55,54.55,53.99,53.99,41009.0,49.0048,49.0048,48.5018,48.5018,41009.0
2018-10-24 15:30:00,53.98,53.99,53.17,53.2,155085.0,48.4928,48.5018,47.7651,47.7921,155085.0
2018-10-25 09:30:00,54.24,54.42,53.62,53.98,67690.0,48.7264,48.8881,48.1694,48.4928,67690.0
2018-10-25 10:00:00,53.95,54.22,53.8,54.06,57512.0,48.4658,48.7084,48.3311,48.5646,57512.0
2018-10-25 10:30:00,54.15,54.34,54.06,54.06,23167.0,48.6455,48.8162,48.5646,48.5646,23167.0
2018-10-25 11:00:00,54.09,54.15,53.52,53.89,25847.0,48.5916,48.6455,48.0795,48.4119,25847.0
2018-10-25 11:30:00,53.87,53.89,53.39,53.49,33987.0,48.394,48.4119,47.9628,48.0526,33987.0
2018-10-25 12:00:00,53.5,53.82,53.32,53.38,40136.0,48.0616,48.349,47.8999,47.9538,40136.0
2018-10-25 12:30:00,53.35,53.68,53.29,53.62,26096.0,47.9268,48.2233,47.8729,48.1694,26096.0
2018-10-25 13:00:00,53.64,53.8,53.33,53.72,24849.0,48.1873,48.3311,47.9089,48.2592,24849.0
2018-10-25 13:30:00,53.71,53.88,53.52,53.56,49151.0,48.2502,48.4029,48.0795,48.1155,49151.0
2018-10-25 14:00:00,53.56,53.84,53.43,53.76,63577.0,48.1155,48.367,47.9987,48.2951,63577.0
2018-10-25 14:30:00,53.76,53.99,53.72,53.84,50508.0,48.2951,48.5018,48.2592,48.367,50508.0
2018-10-25 15:00:00,53.84,53.85,53.61,53.71,59055.0,48.367,48.376,48.1604,48.2502,59055.0
2018-10-25 15:30:00,53.74,53.76,53.21,53.46,108129.0,48.2772,48.2951,47.8011,48.0256,108129.0
2018-10-26 09:30:00,52.89,52.93,52.35,52.6,74370.0,47.5136,47.5495,47.0285,47.2531,74370.0
2018-10-26 10:00:00,52.59,52.59,51.94,51.96,84080.0,47.2441,47.2441,46.6602,46.6781,84080.0
2018-10-26 10:30:00,51.93,51.93,51.42,51.45,52614.0,46.6512,46.6512,46.193,46.22,52614.0
2018-10-26 11:00:00,51.42,52.46,51.42,52.39,53230.0,46.193,47.1273,46.193,47.0644,53230.0
2018-10-26 11:30:00,52.41,52.75,52.18,52.39,56281.0,47.0824,47.3878,46.8758,47.0644,56281.0
2018-10-26 12:00:00,52.41,52.68,52.37,52.62,38974.0,47.0824,47.3249,47.0464,47.271,38974.0
2018-10-26 12:30:00,52.59,53.21,52.54,53.0,54264.0,47.2441,47.8011,47.1992,47.6124,54264.0
2018-10-26 13:00:00,53.0,53.31,52.98,53.15,27959.0,47.6124,47.8909,47.5944,47.7472,27959.0
2018-10-26 13:30:00,53.14,53.14,52.79,53.0,29299.0,47.7382,47.7382,47.4237,47.6124,29299.0
2018-10-26 14:00:00,53.0,53.09,52.72,52.84,36407.0,47.6124,47.6933,47.3609,47.4687,36407.0
2018-10-26 14:30:00,52.81,52.9,52.45,52.47,48047.0,47.4417,47.5226,47.1183,47.1363,48047.0
2018-10-26 15:00:00,52.46,52.78,52.31,52.65,50743.0,47.1273,47.4148,46.9925,47.298,50743.0
2018-10-26 15:30:00,52.63,53.14,52.47,52.85,211769.0,47.28,47.7382,47.1363,47.4776,211769.0
2018-10-29 09:30:00,53.9,54.51,53.9,54.51,39631.0,48.4209,48.9689,48.4209,48.9689,39631.0
2018-10-29 10:00:00,54.64,55.1,54.59,54.97,53192.0,49.0857,49.4989,49.0408,49.3821,53192.0
2018-10-29 10:30:00,55.0,55.04,54.53,54.67,50430.0,49.4091,49.445,48.9869,49.1126,50430.0
2018-10-29 11:00:00,54.73,54.92,54.4,54.59,27334.0,49.1665,49.3372,48.8701,49.0408,27334.0
2018-10-29 11:30:00,54.6,54.68,54.14,54.19,29573.0,49.0498,49.1216,48.6365,48.6814,29573.0
2018-10-29 12:00:00,54.17,54.24,53.55,53.8,100621.0,48.6635,48.7264,48.1065,48.3311,100621.0
2018-10-29 12:30:00,53.78,54.2,53.69,54.05,42553.0,48.3131,48.6904,48.2323,48.5557,42553.0
2018-10-29 13:00:00,54.05,54.3,54.04,54.11,25127.0,48.5557,48.7803,48.5467,48.6096,25127.0
2018-10-29 13:30:00,54.12,54.44,54.07,54.22,44315.0,48.6185,48.906,48.5736,48.7084,44315.0
2018-10-29 14:00:00,54.2,54.28,53.93,53.93,169573.0,48.6904,48.7623,48.4479,48.4479,169573.0
2018-10-29 14:30:00,53.92,53.93,53.59,53.73,56478.0,48.4389,48.4479,48.1424,48.2682,56478.0
2018-10-29 15:00:00,53.75,53.75,53.09,53.19,83367.0,48.2862,48.2862,47.6933,47.7831,83367.0
2018-10-29 15:30:00,53.16,53.17,52.42,53.08,207168.0,47.7561,47.7651,47.0914,47.6843,207168.0
2018-10-30 09:30:00,53.12,53.8,52.52,53.8,116957.0,47.7202,48.3311,47.1812,48.3311,116957.0
2018-10-30 10:00:00,53.89,53.94,53.43,53.66,48386.0,48.4119,48.4568,47.9987,48.2053,48386.0
2018-10-30 10:30:00,53.69,53.7,53.08,53.15,57346.0,48.2323,48.2412,47.6843,47.7472,57346.0
2018-10-30 11:00:00,53.16,53.17,52.73,52.99,51722.0,47.7561,47.7651,47.3698,47.6034,51722.0
2018-10-30 11:30:00,53.14,53.57,53.07,53.2,22763.0,47.7382,48.1245,47.6753,47.7921,22763.0
2018-10-30 12:00:00,53.23,53.48,53.21,53.45,17072.0,47.819,48.0436,47.8011,48.0167,17072.0
2018-10-30 12:30:00,53.39,53.44,53.22,53.23,19989.0,47.9628,48.0077,47.81,47.819,19989.0
2018-10-30 13:00:00,53.23,53.31,52.98,53.11,30150.0,47.819,47.8909,47.5944,47.7112,30150.0
2018-10-30 13:30:00,53.05,53.43,52.97,53.43,37046.0,47.6573,47.9987,47.5855,47.9987,37046.0
2018-10-30 14:00:00,53.44,53.5,53.09,53.13,33775.0,48.0077,48.0616,47.6933,47.7292,33775.0
2018-10-30 14:30:00,53.1,53.63,53.05,53.59,49625.0,47.7022,48.1784,47.6573,48.1424,49625.0
2018-10-30 15:00:00,53.57,54.0,53.44,53.89,54543.0,48.1245,48.5107,48.0077,48.4119,54543.0
2018-10-30 15:30:00,53.92,54.21,53.83,54.11,180092.0,48.4389,48.6994,48.358,48.6096,180092.0
2018-10-31 09:30:00,55.07,55.74,54.98,55.61,39975.0,49.472,50.0739,49.3911,49.9571,39975.0
2018-10-31 10:00:00,55.52,56.16,55.49,56.12,73844.0,49.8762,50.4512,49.8493,50.4152,73844.0
2018-10-31 10:30:00,56.09,56.47,55.96,56.01,67106.0,50.3883,50.7297,50.2715,50.3164,67106.0
2018-10-31 11:00:00,56.01,56.48,55.95,56.46,90057.0,50.3164,50.7386,50.2625,50.7207,90057.0
2018-10-31 11:30:00,56.5,56.54,56.21,56.46,58498.0,50.7566,50.7926,50.4961,50.7207,58498.0
2018-10-31 12:00:00,56.45,56.69,56.25,56.56,68970.0,50.7117,50.9273,50.532,50.8105,68970.0
2018-10-31 12:30:00,56.54,56.56,56.23,56.43,37043.0,50.7926,50.8105,50.5141,50.6937,37043.0
2018-10-31 13:00:00,56.44,56.59,56.25,56.33,36768.0,50.7027,50.8375,50.532,50.6039,36768.0
2018-10-31 13:30:00,56.33,56.52,56.31,56.36,39118.0,50.6039,50.7746,50.5859,50.6308,39118.0
2018-10-31 14:00:00,56.37,56.52,56.32,56.39,59978.0,50.6398,50.7746,50.5949,50.6578,59978.0
2018-10-31 14:30:00,56.38,56.64,56.37,56.63,51865.0,50.6488,50.8824,50.6398,50.8734,51865.0
2018-10-31 15:00:00,56.63,56.79,56.59,56.77,102797.0,50.8734,51.0171,50.8375,50.9992,102797.0
2018-10-31 15:30:00,56.76,56.76,56.02,56.06,203314.0,50.9902,50.9902,50.3254,50.3613,203314.0
2018-11-01 09:30:00,60.5,65.43,60.5,64.43,361615.0,54.35,58.7789,54.35,57.8805,361615.0
2018-11-01 10:00:00,64.33,65.81,64.01,65.47,145700.0,57.7907,59.1202,57.5032,58.8148,145700.0
2018-11-01 10:30:00,65.52,66.96,65.48,66.27,149135.0,58.8597,60.1533,58.8238,59.5335,149135.0
2018-11-01 11:00:00,66.31,66.57,65.49,65.9,115556.0,59.5694,59.803,58.8328,59.2011,115556.0
2018-11-01 11:30:00,65.97,66.94,65.63,66.19,88013.0,59.264,60.1354,58.9585,59.4616,88013.0
2018-11-01 12:00:00,66.22,66.43,65.47,65.9,111877.0,59.4886,59.6772,58.8148,59.2011,111877.0
2018-11-01 12:30:00,65.99,66.57,65.77,66.57,66409.0,59.2819,59.803,59.0843,59.803,66409.0
2018-11-01 13:00:00,66.49,67.41,66.27,67.41,81907.0,59.7311,60.5576,59.5335,60.5576,81907.0
2018-11-01 13:30:00,67.41,67.72,67.16,67.65,69162.0,60.5576,60.8361,60.333,60.7732,69162.0
2018-11-01 14:00:00,67.59,68.53,67.53,68.3,125922.0,60.7193,61.5637,60.6654,61.3571,125922.0
2018-11-01 14:30:00,68.31,68.51,67.89,68.22,122928.0,61.3661,61.5458,60.9888,61.2852,122928.0
2018-11-01 15:00:00,68.22,68.39,67.82,68.27,106049.0,61.2852,61.438,60.9259,61.3302,106049.0
2018-11-01 15:30:00,68.24,68.45,68.13,68.19,317766.0,61.3032,61.4919,61.2044,61.2583,317766.0
2018-11-02 09:30:00,68.97,69.0,66.76,66.76,201881.0,61.959,61.986,59.9737,59.9737,201881.0
2018-11-02 10:00:00,66.7,66.84,65.54,65.55,137127.0,59.9198,60.0455,58.8777,58.8867,137127.0
2018-11-02 10:30:00,65.58,65.86,64.58,64.95,177648.0,58.9136,59.1651,58.0153,58.3477,177648.0
2018-11-02 11:00:00,65.02,65.27,64.3,64.48,113989.0,58.4105,58.6351,57.7637,57.9254,113989.0
2018-11-02 11:30:00,64.49,65.14,64.42,64.51,76944.0,57.9344,58.5183,57.8715,57.9524,76944.0
2018-11-02 12:00:00,64.56,64.7,63.97,64.16,105809.0,57.9973,58.1231,57.4673,57.638,105809.0
2018-11-02 12:30:00,64.17,64.36,63.44,64.16,126366.0,57.6469,57.8176,56.9911,57.638,126366.0
2018-11-02 13:00:00,64.16,64.72,64.12,64.42,54983.0,57.638,58.141,57.602,57.8715,54983.0
2018-11-02 13:30:00,64.43,64.74,64.03,64.72,85422.0,57.8805,58.159,57.5212,58.141,85422.0
2018-11-02 14:00:00,64.72,65.06,64.27,65.03,66247.0,58.141,58.4465,57.7368,58.4195,66247.0
2018-11-02 14:30:00,64.96,65.11,64.74,64.94,55423.0,58.3566,58.4914,58.159,58.3387,55423.0
2018-11-02 15:00:00,64.97,65.24,64.7,65.09,86587.0,58.3656,58.6082,58.1231,58.4734,86587.0
2018-11-02 15:30:00,65.09,65.13,64.58,64.71,154279.0,58.4734,58.5094,58.0153,58.132,154279.0
2018-11-05 09:30:00,65.42,66.69,65.1,65.1,79745.0,58.7699,59.9108,58.4824,58.4824,79745.0
2018-11-05 10:00:00,65.16,65.16,64.22,64.56,78428.0,58.5363,58.5363,57.6919,57.9973,78428.0
2018-11-05 10:30:00,64.53,64.92,64.41,64.91,113041.0,57.9703,58.3207,57.8625,58.3117,113041.0
2018-11-05 11:00:00,64.87,64.92,64.18,64.23,90651.0,58.2758,58.3207,57.6559,57.7008,90651.0
2018-11-05 11:30:00,64.2,64.56,63.98,64.33,45032.0,57.6739,57.9973,57.4763,57.7907,45032.0
2018-11-05 12:00:00,64.33,64.35,63.89,63.94,68529.0,57.7907,57.8086,57.3954,57.4403,68529.0
2018-11-05 12:30:00,64.0,64.0,63.41,63.52,84915.0,57.4942,57.4942,56.9642,57.063,84915.0
2018-11-05 13:00:00,63.54,63.93,63.36,63.75,72593.0,57.081,57.4313,56.9193,57.2696,72593.0
2018-11-05 13:30:00,63.72,64.23,63.6,64.2,64510.0,57.2427,57.7008,57.1349,57.6739,64510.0
2018-11-05 14:00:00,64.17,64.97,64.14,64.74,70357.0,57.6469,58.3656,57.62,58.159,70357.0
2018-11-05 14:30:00,64.74,65.47,64.62,65.47,53005.0,58.159,58.8148,58.0512,58.8148,53005.0
2018-11-05 15:00:00,65.47,65.47,64.98,65.22,72960.0,58.8148,58.8148,58.3746,58.5902,72960.0
2018-11-05 15:30:00,65.21,65.21,64.63,64.74,178768.0,58.5812,58.5812,58.0602,58.159,178768.0
2018-11-06 09:30:00,64.66,65.91,64.57,65.87,36781.0,58.0871,59.2101,58.0063,59.1741,36781.0
2018-11-06 10:00:00,65.9,66.08,65.25,66.02,36514.0,59.2011,59.3628,58.6172,59.3089,36514.0
2018-11-06 10:30:00,65.98,67.19,65.79,67.06,108486.0,59.2729,60.3599,59.1023,60.2432,108486.0
2018-11-06 11:00:00,67.03,67.18,66.53,66.91,46726.0,60.2162,60.351,59.767,60.1084,46726.0
2018-11-06 11:30:00,66.9,66.9,66.52,66.74,39685.0,60.0994,60.0994,59.7581,59.9557,39685.0
2018-11-06 12:00:00,66.73,67.16,66.59,66.85,43738.0,59.9467,60.333,59.8209,60.0545,43738.0
2018-11-06 12:30:00,66.86,67.11,66.86,66.93,40791.0,60.0635,60.2881,60.0635,60.1264,40791.0
2018-11-06 13:00:00,66.95,67.11,66.84,66.94,38250.0,60.1443,60.2881,60.0455,60.1354,38250.0
2018-11-06 13:30:00,66.93,67.52,66.9,67.48,43687.0,60.1264,60.6564,60.0994,60.6205,43687.0
2018-11-06 14:00:00,67.47,67.47,66.61,66.73,40949.0,60.6115,60.6115,59.8389,59.9467,40949.0
2018-11-06 14:30:00,66.68,67.0,66.5,66.9,56286.0,59.9018,60.1893,59.7401,60.0994,56286.0
2018-11-06 15:00:00,66.87,66.97,66.68,66.92,56487.0,60.0725,60.1623,59.9018,60.1174,56487.0
2018-11-06 15:30:00,66.95,66.97,66.38,66.93,157615.0,60.1443,60.1623,59.6323,60.1264,157615.0
2018-11-07 09:30:00,67.87,67.99,67.04,67.61,90575.0,60.9708,61.0786,60.2252,60.7373,90575.0
2018-11-07 10:00:00,67.53,67.9,67.25,67.87,42158.0,60.6654,60.9978,60.4138,60.9708,42158.0
2018-11-07 10:30:00,67.88,68.35,67.85,68.28,108723.0,60.9798,61.402,60.9529,61.3391,108723.0
2018-11-07 11:00:00,68.27,68.84,68.09,68.76,85578.0,61.3302,61.8422,61.1685,61.7704,85578.0
2018-11-07 11:30:00,68.8,69.13,68.73,69.11,54231.0,61.8063,62.1027,61.7434,62.0848,54231.0
2018-11-07 12:00:00,69.12,69.17,68.72,69.03,40125.0,62.0938,62.1387,61.7344,62.0129,40125.0
2018-11-07 12:30:00,69.03,69.43,68.9,69.28,52668.0,62.0129,62.3722,61.8961,62.2375,52668.0
2018-11-07 13:00:00,69.26,69.49,69.17,69.23,46002.0,62.2195,62.4261,62.1387,62.1926,46002.0
2018-11-07 13:30:00,69.18,69.3,68.68,68.69,40965.0,62.1477,62.2555,61.6985,61.7075,40965.0
2018-11-07 14:00:00,68.68,69.14,68.68,69.03,48231.0,61.6985,62.1117,61.6985,62.0129,48231.0
2018-11-07 14:30:00,69.0,69.24,68.85,68.92,46576.0,61.986,62.2016,61.8512,61.9141,46576.0
2018-11-07 15:00:00,68.97,69.41,68.95,69.4,68397.0,61.959,62.3543,61.941,62.3453,68397.0
2018-11-07 15:30:00,69.38,69.43,68.62,68.86,224735.0,62.3273,62.3722,61.6446,61.8602,224735.0
2018-11-08 09:30:00,68.34,69.3,68.08,68.26,28273.0,61.393,62.2555,61.1595,61.3212,28273.0
2018-11-08 10:00:00,68.15,68.24,67.54,67.82,30208.0,61.2224,61.3032,60.6744,60.9259,30208.0
2018-11-08 10:30:00,67.8,67.97,67.36,67.59,46512.0,60.9079,61.0607,60.5127,60.7193,46512.0
2018-11-08 11:00:00,67.7,68.19,67.64,68.15,27696.0,60.8181,61.2583,60.7642,61.2224,27696.0
2018-11-08 11:30:00,68.19,68.4,68.03,68.12,33147.0,61.2583,61.4469,61.1146,61.1954,33147.0
2018-11-08 12:00:00,68.09,68.31,68.06,68.06,24225.0,61.1685,61.3661,61.1415,61.1415,24225.0
2018-11-08 12:30:00,68.09,68.14,67.76,67.79,22474.0,61.1685,61.2134,60.872,60.899,22474.0
2018-11-08 13:00:00,67.79,67.9,67.64,67.67,27594.0,60.899,60.9978,60.7642,60.7912,27594.0
2018-11-08 13:30:00,67.7,67.7,67.48,67.59,21731.0,60.8181,60.8181,60.6205,60.7193,21731.0
2018-11-08 14:00:00,67.58,67.71,67.4,67.59,35907.0,60.7103,60.8271,60.5486,60.7193,35907.0
2018-11-08 14:30:00,67.52,67.59,67.26,67.39,48245.0,60.6564,60.7193,60.4228,60.5396,48245.0
2018-11-08 15:00:00,67.39,67.45,67.16,67.16,43476.0,60.5396,60.5935,60.333,60.333,43476.0
2018-11-08 15:30:00,67.15,67.35,67.11,67.31,163552.0,60.324,60.5037,60.2881,60.4677,163552.0
2018-11-09 09:30:00,66.83,66.83,65.43,65.51,37287.0,60.0365,60.0365,58.7789,58.8507,37287.0
2018-11-09 10:00:00,65.56,65.56,64.35,65.18,86821.0,58.8956,58.8956,57.8086,58.5543,86821.0
2018-11-09 10:30:00,65.19,65.53,64.91,65.02,53076.0,58.5633,58.8687,58.3117,58.4105,53076.0
2018-11-09 11:00:00,65.04,65.21,64.42,64.83,55500.0,58.4285,58.5812,57.8715,58.2398,55500.0
2018-11-09 11:30:00,64.83,64.91,64.51,64.6,44046.0,58.2398,58.3117,57.9524,58.0332,44046.0
2018-11-09 12:00:00,64.55,65.27,64.39,65.2,52112.0,57.9883,58.6351,57.8446,58.5722,52112.0
2018-11-09 12:30:00,65.2,65.2,64.99,65.06,63245.0,58.5722,58.5722,58.3836,58.4465,63245.0
2018-11-09 13:00:00,65.02,65.18,64.96,65.17,37703.0,58.4105,58.5543,58.3566,58.5453,37703.0
2018-11-09 13:30:00,65.14,65.2,64.54,64.88,64557.0,58.5183,58.5722,57.9793,58.2848,64557.0
2018-11-09 14:00:00,64.88,65.24,64.86,65.09,43587.0,58.2848,58.6082,58.2668,58.4734,43587.0
2018-11-09 14:30:00,65.13,65.68,65.13,65.57,44398.0,58.5094,59.0034,58.5094,58.9046,44398.0
2018-11-09 15:00:00,65.49,65.63,65.28,65.52,57233.0,58.8328,58.9585,58.6441,58.8597,57233.0
2018-11-09 15:30:00,65.54,65.96,65.45,65.49,235054.0,58.8777,59.255,58.7968,58.8328,235054.0
2018-11-12 09:30:00,65.84,66.03,64.18,64.33,48276.0,59.1472,59.3179,57.6559,57.7907,48276.0
2018-11-12 10:00:00,64.33,65.24,64.21,65.03,40110.0,57.7907,58.6082,57.6829,58.4195,40110.0
2018-11-12 10:30:00,65.03,65.03,64.31,64.37,30823.0,58.4195,58.4195,57.7727,57.8266,30823.0
2018-11-12 11:00:00,64.36,64.71,63.76,63.82,56564.0,57.8176,58.132,57.2786,57.3325,56564.0
2018-11-12 11:30:00,63.84,64.35,63.84,64.29,36356.0,57.3505,57.8086,57.3505,57.7547,36356.0
2018-11-12 12:00:00,64.24,64.62,64.24,64.32,43738.0,57.7098,58.0512,57.7098,57.7817,43738.0
2018-11-12 12:30:00,64.37,64.73,64.18,64.25,51625.0,57.8266,58.15,57.6559,57.7188,51625.0
2018-11-12 13:00:00,64.3,64.66,64.06,64.06,31751.0,57.7637,58.0871,57.5481,57.5481,31751.0
2018-11-12 13:30:00,64.05,64.41,63.79,64.17,37175.0,57.5391,57.8625,57.3056,57.6469,37175.0
2018-11-12 14:00:00,64.2,64.66,64.17,64.37,60043.0,57.6739,58.0871,57.6469,57.8266,60043.0
2018-11-12 14:30:00,64.39,64.64,64.19,64.26,37034.0,57.8446,58.0692,57.6649,57.7278,37034.0
2018-11-12 15:00:00,64.2,64.34,63.93,64.23,44254.0,57.6739,57.7997,57.4313,57.7008,44254.0
2018-11-12 15:30:00,64.23,64.23,63.42,63.52,189818.0,57.7008,57.7008,56.9732,57.063,189818.0
2018-11-13 09:30:00,63.85,65.33,63.85,64.85,51314.0,57.3595,58.689,57.3595,58.2578,51314.0
2018-11-13 10:00:00,64.87,65.33,64.6,64.65,68398.0,58.2758,58.689,58.0332,58.0781,68398.0
2018-11-13 10:30:00,64.66,65.96,64.53,65.9,40825.0,58.0871,59.255,57.9703,59.2011,40825.0
2018-11-13 11:00:00,65.89,66.54,65.85,66.17,65649.0,59.1921,59.776,59.1562,59.4436,65649.0
2018-11-13 11:30:00,66.16,66.52,65.95,66.28,33869.0,59.4347,59.7581,59.246,59.5425,33869.0
2018-11-13 12:00:00,66.29,66.39,65.71,66.14,27699.0,59.5514,59.6413,59.0304,59.4167,27699.0
2018-11-13 12:30:00,66.13,66.23,65.53,65.61,36226.0,59.4077,59.4975,58.8687,58.9406,36226.0
2018-11-13 13:00:00,65.62,65.7,65.25,65.49,27798.0,58.9495,59.0214,58.6172,58.8328,27798.0
2018-11-13 13:30:00,65.52,65.77,65.14,65.14,35332.0,58.8597,59.0843,58.5183,58.5183,35332.0
2018-11-13 14:00:00,65.16,65.3,64.7,64.96,30550.0,58.5363,58.6621,58.1231,58.3566,30550.0
2018-11-13 14:30:00,64.94,65.08,64.59,64.7,34354.0,58.3387,58.4644,58.0242,58.1231,34354.0
2018-11-13 15:00:00,64.66,65.02,64.34,64.5,46605.0,58.0871,58.4105,57.7997,57.9434,46605.0
2018-11-13 15:30:00,64.45,64.51,64.19,64.22,127213.0,57.8985,57.9524,57.6649,57.6919,127213.0
2018-11-14 09:30:00,65.2,67.0,64.95,66.82,71880.0,58.5722,60.1893,58.3477,60.0276,71880.0
2018-11-14 10:00:00,66.81,66.96,66.27,66.7,75771.0,60.0186,60.1533,59.5335,59.9198,75771.0
2018-11-14 10:30:00,66.73,67.06,66.48,66.61,46114.0,59.9467,60.2432,59.7221,59.8389,46114.0
2018-11-14 11:00:00,66.63,66.71,66.33,66.35,28727.0,59.8569,59.9287,59.5874,59.6053,28727.0
2018-11-14 11:30:00,66.37,66.48,65.67,66.24,39440.0,59.6233,59.7221,58.9945,59.5065,39440.0
2018-11-14 12:00:00,66.21,66.67,65.96,66.61,58176.0,59.4796,59.8928,59.255,59.8389,58176.0
2018-11-14 12:30:00,66.6,66.61,65.89,66.06,45964.0,59.8299,59.8389,59.1921,59.3448,45964.0
2018-11-14 13:00:00,66.11,66.58,66.03,66.33,53588.0,59.3897,59.812,59.3179,59.5874,53588.0
2018-11-14 13:30:00,66.31,66.37,66.1,66.26,50956.0,59.5694,59.6233,59.3807,59.5245,50956.0
2018-11-14 14:00:00,66.23,66.59,65.67,66.28,55342.0,59.4975,59.8209,58.9945,59.5425,55342.0
2018-11-14 14:30:00,66.18,66.82,66.05,66.74,43574.0,59.4526,60.0276,59.3358,59.9557,43574.0
2018-11-14 15:00:00,66.67,67.04,66.59,66.78,52754.0,59.8928,60.2252,59.8209,59.9916,52754.0
2018-11-14 15:30:00,66.74,66.86,66.23,66.28,171261.0,59.9557,60.0635,59.4975,59.5425,171261.0
2018-11-15 09:30:00,65.51,66.27,64.96,65.82,35641.0,58.8507,59.5335,58.3566,59.1292,35641.0
2018-11-15 10:00:00,65.84,66.48,65.49,66.39,27068.0,59.1472,59.7221,58.8328,59.6413,27068.0
2018-11-15 10:30:00,66.31,66.61,65.89,66.38,26739.0,59.5694,59.8389,59.1921,59.6323,26739.0
2018-11-15 11:00:00,66.37,67.15,66.22,67.01,41133.0,59.6233,60.324,59.4886,60.1982,41133.0
2018-11-15 11:30:00,66.94,67.18,66.57,66.77,57870.0,60.1354,60.351,59.803,59.9826,57870.0
2018-11-15 12:00:00,66.71,66.83,66.28,66.41,40973.0,59.9287,60.0365,59.5425,59.6592,40973.0
2018-11-15 12:30:00,66.46,66.46,65.91,65.95,57271.0,59.7042,59.7042,59.2101,59.246,57271.0
2018-11-15 13:00:00,65.96,66.75,65.48,66.73,50948.0,59.255,59.9647,58.8238,59.9467,50948.0
2018-11-15 13:30:00,66.78,67.24,66.58,67.2,36733.0,59.9916,60.4049,59.812,60.3689,36733.0
2018-11-15 14:00:00,67.21,67.47,66.98,67.47,31218.0,60.3779,60.6115,60.1713,60.6115,31218.0
2018-11-15 14:30:00,67.47,67.68,67.23,67.41,43817.0,60.6115,60.8001,60.3959,60.5576,43817.0
2018-11-15 15:00:00,67.37,67.59,66.82,67.29,110838.0,60.5217,60.7193,60.0276,60.4498,110838.0
2018-11-15 15:30:00,67.26,67.73,67.24,67.66,195779.0,60.4228,60.8451,60.4049,60.7822,195779.0
2018-11-16 09:30:00,67.16,67.78,67.16,67.19,59626.0,60.5767,61.1359,60.5767,60.6038,59626.0
2018-11-16 10:00:00,67.14,67.21,66.28,67.15,32037.0,60.5587,60.6218,59.783,60.5677,32037.0
2018-11-16 10:30:00,67.16,67.55,66.52,66.82,48578.0,60.5767,60.9285,59.9994,60.27,48578.0
2018-11-16 11:00:00,66.76,66.88,66.5,66.82,33397.0,60.2159,60.3242,59.9814,60.27,33397.0
2018-11-16 11:30:00,66.87,66.91,66.57,66.61,21160.0,60.3151,60.3512,60.0445,60.0806,21160.0
2018-11-16 12:00:00,66.67,66.78,66.46,66.56,26527.0,60.1347,60.234,59.9453,60.0355,26527.0
2018-11-16 12:30:00,66.56,67.81,66.55,67.53,24527.0,60.0355,61.163,60.0265,60.9104,24527.0
2018-11-16 13:00:00,67.55,67.58,66.9,67.06,17634.0,60.9285,60.9555,60.3422,60.4865,17634.0
2018-11-16 13:30:00,67.06,67.16,66.74,66.86,157966.0,60.4865,60.5767,60.1979,60.3061,157966.0
2018-11-16 14:00:00,66.82,67.08,66.67,67.03,42526.0,60.27,60.5046,60.1347,60.4595,42526.0
2018-11-16 14:30:00,67.03,67.1,66.8,66.97,28377.0,60.4595,60.5226,60.252,60.4053,28377.0
2018-11-16 15:00:00,67.0,67.12,66.91,67.01,65674.0,60.4324,60.5406,60.3512,60.4414,65674.0
2018-11-16 15:30:00,66.98,67.08,66.78,66.84,97251.0,60.4144,60.5046,60.234,60.2881,97251.0
2018-11-19 09:30:00,66.51,67.0,66.04,66.56,34958.0,59.9904,60.4324,59.5665,60.0355,34958.0
2018-11-19 10:00:00,66.56,66.57,65.79,65.99,25016.0,60.0355,60.0445,59.341,59.5214,25016.0
2018-11-19 10:30:00,65.98,67.04,65.88,67.02,71792.0,59.5124,60.4685,59.4222,60.4504,71792.0
2018-11-19 11:00:00,67.05,67.06,66.66,66.75,45194.0,60.4775,60.4865,60.1257,60.2069,45194.0
2018-11-19 11:30:00,66.78,66.96,66.32,66.47,44532.0,60.234,60.3963,59.8191,59.9543,44532.0
2018-11-19 12:00:00,66.52,66.71,66.41,66.63,50867.0,59.9994,60.1708,59.9002,60.0987,50867.0
2018-11-19 12:30:00,66.6,67.02,66.5,66.84,36693.0,60.0716,60.4504,59.9814,60.2881,36693.0
2018-11-19 13:00:00,66.8,66.82,66.49,66.54,26446.0,60.252,60.27,59.9724,60.0175,26446.0
2018-11-19 13:30:00,66.58,66.68,66.41,66.56,101093.0,60.0536,60.1438,59.9002,60.0355,101093.0
2018-11-19 14:00:00,66.54,66.71,66.4,66.63,88663.0,60.0175,60.1708,59.8912,60.0987,88663.0
2018-11-19 14:30:00,66.57,66.7,66.34,66.57,50740.0,60.0445,60.1618,59.8371,60.0445,50740.0
2018-11-19 15:00:00,66.58,66.83,66.46,66.57,138254.0,60.0536,60.2791,59.9453,60.0445,138254.0
2018-11-19 15:30:00,66.58,66.59,65.93,66.09,154448.0,60.0536,60.0626,59.4673,59.6116,154448.0
2018-11-20 09:30:00,65.28,65.43,63.81,64.36,46147.0,58.881,59.0163,57.5551,58.0512,46147.0
2018-11-20 10:00:00,64.33,65.34,64.11,65.06,45189.0,58.0241,58.9351,57.8257,58.6826,45189.0
2018-11-20 10:30:00,65.06,66.23,64.98,66.16,47282.0,58.6826,59.7379,58.6104,59.6747,47282.0
2018-11-20 11:00:00,66.16,66.41,65.73,65.73,115784.0,59.6747,59.9002,59.2869,59.2869,115784.0
2018-11-20 11:30:00,65.72,66.31,65.63,65.98,28828.0,59.2779,59.81,59.1967,59.5124,28828.0
2018-11-20 12:00:00,65.98,66.17,65.33,65.47,19295.0,59.5124,59.6838,58.9261,59.0524,19295.0
2018-11-20 12:30:00,65.47,65.73,65.19,65.29,18020.0,59.0524,59.2869,58.7998,58.89,18020.0
2018-11-20 13:00:00,65.3,65.38,64.86,65.01,17936.0,58.899,58.9712,58.5022,58.6375,17936.0
2018-11-20 13:30:00,65.01,65.32,64.93,65.29,28857.0,58.6375,58.9171,58.5653,58.89,28857.0
2018-11-20 14:00:00,65.21,65.48,64.99,65.1,30954.0,58.8179,59.0614,58.6194,58.7186,30954.0
2018-11-20 14:30:00,65.12,65.58,65.09,65.18,24601.0,58.7367,59.1516,58.7096,58.7908,24601.0
2018-11-20 15:00:00,65.2,65.44,64.8,65.39,31613.0,58.8088,59.0253,58.448,58.9802,31613.0
2018-11-20 15:30:00,65.36,65.79,65.29,65.29,155960.0,58.9532,59.341,58.89,58.89,155960.0
2018-11-21 09:30:00,65.64,67.33,65.64,66.88,27732.0,59.2057,60.73,59.2057,60.3242,27732.0
2018-11-21 10:00:00,66.88,67.65,66.88,67.54,27819.0,60.3242,61.0187,60.3242,60.9195,27819.0
2018-11-21 10:30:00,67.56,67.7,67.34,67.37,23616.0,60.9375,61.0638,60.7391,60.7661,23616.0
2018-11-21 11:00:00,67.35,67.82,67.33,67.5,25052.0,60.7481,61.172,60.73,60.8834,25052.0
2018-11-21 11:30:00,67.54,67.77,67.21,67.27,33217.0,60.9195,61.1269,60.6218,60.6759,33217.0
2018-11-21 12:00:00,67.28,67.48,67.13,67.35,17040.0,60.6849,60.8653,60.5497,60.7481,17040.0
2018-11-21 12:30:00,67.32,67.38,67.16,67.29,23097.0,60.721,60.7751,60.5767,60.694,23097.0
2018-11-21 13:00:00,67.3,67.36,67.13,67.28,21603.0,60.703,60.7571,60.5497,60.6849,21603.0
2018-11-21 13:30:00,67.35,67.4,67.2,67.34,17741.0,60.7481,60.7932,60.6128,60.7391,17741.0
2018-11-21 14:00:00,67.34,67.51,67.29,67.3,18384.0,60.7391,60.8924,60.694,60.703,18384.0
2018-11-21 14:30:00,67.31,67.54,67.28,67.33,24228.0,60.712,60.9195,60.6849,60.73,24228.0
2018-11-21 15:00:00,67.33,67.33,67.12,67.25,24869.0,60.73,60.73,60.5406,60.6579,24869.0
2018-11-21 15:30:00,67.21,67.29,67.08,67.12,84329.0,60.6218,60.694,60.5046,60.5406,84329.0
2018-11-23 09:30:00,66.34,67.6,66.34,67.49,25983.0,59.8371,60.9736,59.8371,60.8744,25983.0
2018-11-23 10:00:00,67.67,68.18,67.67,67.89,39717.0,61.0367,61.4967,61.0367,61.2352,39717.0
2018-11-23 10:30:00,67.95,68.15,67.7,67.79,26804.0,61.2893,61.4697,61.0638,61.145,26804.0
2018-11-23 11:00:00,67.81,68.42,67.81,68.3,25500.0,61.163,61.7132,61.163,61.605,25500.0
2018-11-23 11:30:00,68.23,68.5,67.91,68.03,23976.0,61.5418,61.7854,61.2532,61.3614,23976.0
2018-11-23 12:00:00,68.14,68.25,67.99,68.15,28572.0,61.4606,61.5599,61.3254,61.4697,28572.0
2018-11-23 12:30:00,68.09,68.15,67.42,67.52,53658.0,61.4156,61.4697,60.8112,60.9014,53658.0
2018-11-26 09:30:00,68.39,69.54,68.39,69.33,33470.0,61.6861,62.7234,61.6861,62.534,33470.0
2018-11-26 10:00:00,69.23,69.69,69.1,69.39,49045.0,62.4438,62.8587,62.3265,62.5881,49045.0
2018-11-26 10:30:00,69.5,69.76,68.87,69.76,35747.0,62.6873,62.9219,62.1191,62.9219,35747.0
2018-11-26 11:00:00,69.72,69.74,69.27,69.34,43448.0,62.8858,62.9038,62.4799,62.543,43448.0
2018-11-26 11:30:00,69.3,69.43,68.91,69.39,45590.0,62.5069,62.6242,62.1552,62.5881,45590.0
2018-11-26 12:00:00,69.39,69.54,69.34,69.4,28263.0,62.5881,62.7234,62.543,62.5971,28263.0
2018-11-26 12:30:00,69.33,69.48,69.03,69.48,35351.0,62.534,62.6693,62.2634,62.6693,35351.0
2018-11-26 13:00:00,69.45,69.52,69.35,69.45,33492.0,62.6422,62.7054,62.552,62.6422,33492.0
2018-11-26 13:30:00,69.45,69.77,69.42,69.77,23817.0,62.6422,62.9309,62.6152,62.9309,23817.0
2018-11-26 14:00:00,69.75,69.82,69.49,69.78,32972.0,62.9128,62.976,62.6783,62.9399,32972.0
2018-11-26 14:30:00,69.77,69.89,69.41,69.51,20810.0,62.9309,63.0391,62.6062,62.6964,20810.0
2018-11-26 15:00:00,69.55,69.57,69.15,69.15,44125.0,62.7324,62.7505,62.3716,62.3716,44125.0
2018-11-26 15:30:00,69.17,69.18,68.86,68.91,200200.0,62.3897,62.3987,62.1101,62.1552,200200.0
2018-11-27 09:30:00,68.36,68.83,67.27,67.98,33568.0,61.6591,62.083,60.6759,61.3163,33568.0
2018-11-27 10:00:00,67.98,68.55,67.79,67.93,33428.0,61.3163,61.8305,61.145,61.2712,33428.0
2018-11-27 10:30:00,67.87,68.5,67.56,68.48,27768.0,61.2171,61.7854,60.9375,61.7673,27768.0
2018-11-27 11:00:00,68.48,68.7,68.09,68.31,85479.0,61.7673,61.9658,61.4156,61.614,85479.0
2018-11-27 11:30:00,68.31,68.33,67.85,68.09,33954.0,61.614,61.632,61.1991,61.4156,33954.0
2018-11-27 12:00:00,68.09,68.1,67.45,67.5,25474.0,61.4156,61.4246,60.8383,60.8834,25474.0
2018-11-27 12:30:00,67.47,67.68,67.27,67.35,29205.0,60.8563,61.0457,60.6759,60.7481,29205.0
2018-11-27 13:00:00,67.36,67.55,67.19,67.43,25180.0,60.7571,60.9285,60.6038,60.8202,25180.0
2018-11-27 13:30:00,67.43,67.51,67.28,67.51,25923.0,60.8202,60.8924,60.6849,60.8924,25923.0
2018-11-27 14:00:00,67.5,67.67,67.35,67.44,33751.0,60.8834,61.0367,60.7481,60.8293,33751.0
2018-11-27 14:30:00,67.47,67.58,67.34,67.34,29421.0,60.8563,60.9555,60.7391,60.7391,29421.0
2018-11-27 15:00:00,67.38,67.42,67.17,67.37,37180.0,60.7751,60.8112,60.5857,60.7661,37180.0
2018-11-27 15:30:00,67.38,67.78,67.33,67.67,159154.0,60.7751,61.1359,60.73,61.0367,159154.0
2018-11-28 09:30:00,68.58,68.89,67.72,67.96,68015.0,61.8575,62.1371,61.0818,61.2983,68015.0
2018-11-28 10:00:00,67.94,68.04,66.62,66.77,33222.0,61.2803,61.3705,60.0896,60.2249,33222.0
2018-11-28 10:30:00,66.72,67.44,66.51,67.29,34594.0,60.1798,60.8293,59.9904,60.694,34594.0
2018-11-28 11:00:00,67.28,68.09,67.28,68.04,34590.0,60.6849,61.4156,60.6849,61.3705,34590.0
2018-11-28 11:30:00,68.04,68.06,67.72,67.91,26577.0,61.3705,61.3885,61.0818,61.2532,26577.0
2018-11-28 12:00:00,67.93,68.98,67.93,68.9,48514.0,61.2712,62.2183,61.2712,62.1462,48514.0
2018-11-28 12:30:00,68.93,69.26,68.89,69.1,31821.0,62.1732,62.4709,62.1371,62.3265,31821.0
2018-11-28 13:00:00,69.14,69.27,68.91,69.21,17931.0,62.3626,62.4799,62.1552,62.4258,17931.0
2018-11-28 13:30:00,69.24,69.65,69.21,69.62,34171.0,62.4528,62.8226,62.4258,62.7956,34171.0
2018-11-28 14:00:00,69.63,69.8,69.55,69.74,32237.0,62.8046,62.9579,62.7324,62.9038,32237.0
2018-11-28 14:30:00,69.73,70.18,69.73,70.0,62315.0,62.8948,63.3007,62.8948,63.1383,62315.0
2018-11-28 15:00:00,70.02,70.41,69.97,70.4,63090.0,63.1564,63.5081,63.1113,63.4991,63090.0
2018-11-28 15:30:00,70.39,70.86,70.33,70.8,152338.0,63.4901,63.914,63.436,63.8599,152338.0
2018-11-29 09:30:00,70.43,70.93,70.02,70.23,47418.0,63.5262,63.9772,63.1564,63.3458,47418.0
2018-11-29 10:00:00,70.16,70.36,69.63,70.3,82973.0,63.2826,63.463,62.8046,63.4089,82973.0
2018-11-29 10:30:00,70.28,70.75,69.16,69.16,42015.0,63.3909,63.8148,62.3807,62.3807,42015.0
2018-11-29 11:00:00,69.19,70.06,69.11,70.05,55269.0,62.4077,63.1924,62.3356,63.1834,55269.0
2018-11-29 11:30:00,70.06,70.38,69.87,70.07,36771.0,63.1924,63.4811,63.0211,63.2015,36771.0
2018-11-29 12:00:00,70.07,70.09,69.83,70.0,37327.0,63.2015,63.2195,62.985,63.1383,37327.0
2018-11-29 12:30:00,70.02,70.22,69.81,70.2,41804.0,63.1564,63.3368,62.9669,63.3187,41804.0
2018-11-29 13:00:00,70.2,70.2,69.68,69.68,21953.0,63.3187,63.3187,62.8497,62.8497,21953.0
2018-11-29 13:30:00,69.64,69.74,69.43,69.65,25182.0,62.8136,62.9038,62.6242,62.8226,25182.0
2018-11-29 14:00:00,69.64,70.23,69.53,70.17,41145.0,62.8136,63.3458,62.7144,63.2917,41145.0
2018-11-29 14:30:00,70.17,70.34,69.95,70.31,41823.0,63.2917,63.445,63.0932,63.4179,41823.0
2018-11-29 15:00:00,70.31,70.43,70.16,70.22,101637.0,63.4179,63.5262,63.2826,63.3368,101637.0
2018-11-29 15:30:00,70.2,70.32,69.54,69.6,127903.0,63.3187,63.427,62.7234,62.7775,127903.0
2018-11-30 09:30:00,68.77,70.1,68.77,69.88,43080.0,62.0289,63.2285,62.0289,63.0301,43080.0
2018-11-30 10:00:00,69.87,70.72,69.7,70.41,117475.0,63.0211,63.7877,62.8677,63.5081,117475.0
2018-11-30 10:30:00,70.41,70.88,70.4,70.62,53706.0,63.5081,63.9321,63.4991,63.6975,53706.0
2018-11-30 11:00:00,70.65,70.85,70.55,70.73,51164.0,63.7246,63.905,63.6344,63.7968,51164.0
2018-11-30 11:30:00,70.73,71.26,70.61,71.26,39441.0,63.7968,64.2748,63.6885,64.2748,39441.0
2018-11-30 12:00:00,71.26,71.33,70.7,70.75,32047.0,64.2748,64.338,63.7697,63.8148,32047.0
2018-11-30 12:30:00,70.73,70.85,70.6,70.6,27684.0,63.7968,63.905,63.6795,63.6795,27684.0
2018-11-30 13:00:00,70.51,70.55,70.34,70.45,18403.0,63.5983,63.6344,63.445,63.5442,18403.0
2018-11-30 13:30:00,70.45,70.94,70.26,70.92,24020.0,63.5442,63.9862,63.3728,63.9681,24020.0
2018-11-30 14:00:00,70.92,71.06,70.85,70.98,41590.0,63.9681,64.0944,63.905,64.0223,41590.0
2018-11-30 14:30:00,70.98,71.22,70.88,70.96,34461.0,64.0223,64.2387,63.9321,64.0042,34461.0
2018-11-30 15:00:00,70.97,71.36,70.94,71.32,35169.0,64.0132,64.365,63.9862,64.3289,35169.0
2018-11-30 15:30:00,71.31,71.46,71.12,71.32,87929.0,64.3199,64.4552,64.1485,64.3289,87929.0
2018-12-03 09:30:00,73.03,73.64,72.1,72.22,57784.0,65.8713,66.4215,65.0325,65.1407,57784.0
2018-12-03 10:00:00,72.22,72.22,71.14,71.81,39105.0,65.1407,65.1407,64.1666,64.7709,39105.0
2018-12-03 10:30:00,71.81,72.02,71.38,71.42,41900.0,64.7709,64.9603,64.3831,64.4191,41900.0
2018-12-03 11:00:00,71.43,71.62,71.04,71.33,42290.0,64.4282,64.5995,64.0764,64.338,42290.0
2018-12-03 11:30:00,71.34,71.54,71.15,71.45,40403.0,64.347,64.5274,64.1756,64.4462,40403.0
2018-12-03 12:00:00,71.51,71.9,71.4,71.87,35361.0,64.5003,64.8521,64.4011,64.825,35361.0
2018-12-03 12:30:00,71.82,71.96,71.47,71.57,33500.0,64.7799,64.9062,64.4642,64.5544,33500.0
2018-12-03 13:00:00,71.61,71.75,71.48,71.59,30600.0,64.5905,64.7168,64.4732,64.5725,30600.0
2018-12-03 13:30:00,71.55,71.62,71.3,71.38,35672.0,64.5364,64.5995,64.3109,64.3831,35672.0
2018-12-03 14:00:00,71.37,71.73,71.24,71.68,39753.0,64.374,64.6987,64.2568,64.6536,39753.0
2018-12-03 14:30:00,71.68,71.72,71.49,71.69,39050.0,64.6536,64.6897,64.4823,64.6627,39050.0
2018-12-03 15:00:00,71.66,71.89,71.54,71.73,45188.0,64.6356,64.8431,64.5274,64.6987,45188.0
2018-12-03 15:30:00,71.74,71.8,71.52,71.57,114076.0,64.7078,64.7619,64.5093,64.5544,114076.0
2018-12-04 09:30:00,71.31,71.51,69.44,70.02,42772.0,64.3199,64.5003,62.6332,63.1564,42772.0
2018-12-04 10:00:00,70.14,70.19,69.71,69.99,67194.0,63.2646,63.3097,62.8768,63.1293,67194.0
2018-12-04 10:30:00,70.17,70.59,70.04,70.33,117589.0,63.2917,63.6705,63.1744,63.436,117589.0
2018-12-04 11:00:00,70.2,70.51,70.01,70.12,23833.0,63.3187,63.5983,63.1473,63.2466,23833.0
2018-12-04 11:30:00,70.12,70.47,70.1,70.3,21154.0,63.2466,63.5623,63.2285,63.4089,21154.0
2018-12-04 12:00:00,70.28,70.51,68.9,68.91,66264.0,63.3909,63.5983,62.1462,62.1552,66264.0
2018-12-04 12:30:00,68.78,69.1,68.3,68.86,37764.0,62.0379,62.3265,61.605,62.1101,37764.0
2018-12-04 13:00:00,68.8,68.9,68.08,68.15,35848.0,62.056,62.1462,61.4065,61.4697,35848.0
2018-12-04 13:30:00,68.1,69.25,68.08,69.16,34321.0,61.4246,62.4618,61.4065,62.3807,34321.0
2018-12-04 14:00:00,69.12,69.2,68.78,68.86,25803.0,62.3446,62.4167,62.0379,62.1101,25803.0
2018-12-04 14:30:00,68.81,69.34,68.81,69.04,32296.0,62.065,62.543,62.065,62.2724,32296.0
2018-12-04 15:00:00,69.01,69.04,68.63,68.67,57068.0,62.2454,62.2724,61.9026,61.9387,57068.0
2018-12-04 15:30:00,68.66,68.88,68.11,68.14,121048.0,61.9297,62.1281,61.4336,61.4606,121048.0
2018-12-06 09:30:00,66.12,66.87,65.73,66.23,71002.0,59.6387,60.3151,59.2869,59.7379,71002.0
2018-12-06 10:00:00,66.25,67.69,66.23,67.32,83907.0,59.7559,61.0548,59.7379,60.721,83907.0
2018-12-06 10:30:00,67.33,67.33,66.66,66.9,46629.0,60.73,60.73,60.1257,60.3422,46629.0
2018-12-06 11:00:00,66.9,67.16,66.63,66.72,54407.0,60.3422,60.5767,60.0987,60.1798,54407.0
2018-12-06 11:30:00,66.71,67.7,66.67,67.45,46782.0,60.1708,61.0638,60.1347,60.8383,46782.0
2018-12-06 12:00:00,67.45,67.95,67.22,67.95,36831.0,60.8383,61.2893,60.6308,61.2893,36831.0
2018-12-06 12:30:00,67.95,67.99,67.62,67.85,28650.0,61.2893,61.3254,60.9916,61.1991,28650.0
2018-12-06 13:00:00,67.88,67.89,67.23,67.32,25137.0,61.2261,61.2352,60.6399,60.721,25137.0
2018-12-06 13:30:00,67.23,68.25,67.12,68.23,36778.0,60.6399,61.5599,60.5406,61.5418,36778.0
2018-12-06 14:00:00,68.2,68.4,67.4,67.72,37511.0,61.5148,61.6952,60.7932,61.0818,37511.0
2018-12-06 14:30:00,67.72,67.88,67.32,67.72,30749.0,61.0818,61.2261,60.721,61.0818,30749.0
2018-12-06 15:00:00,67.72,68.0,67.27,67.66,53919.0,61.0818,61.3344,60.6759,61.0277,53919.0
2018-12-06 15:30:00,67.61,68.16,67.61,68.08,109015.0,60.9826,61.4787,60.9826,61.4065,109015.0
2018-12-07 09:30:00,68.16,69.32,68.16,68.81,24110.0,61.4787,62.525,61.4787,62.065,24110.0
2018-12-07 10:00:00,68.81,68.86,68.13,68.55,29022.0,62.065,62.1101,61.4516,61.8305,29022.0
2018-12-07 10:30:00,68.55,68.72,68.07,68.72,23286.0,61.8305,61.9838,61.3975,61.9838,23286.0
2018-12-07 11:00:00,68.69,68.78,67.58,67.89,40771.0,61.9567,62.0379,60.9555,61.2352,40771.0
2018-12-07 11:30:00,67.8,68.03,67.5,67.5,21338.0,61.154,61.3614,60.8834,60.8834,21338.0
2018-12-07 12:00:00,67.51,67.72,67.15,67.15,25526.0,60.8924,61.0818,60.5677,60.5677,25526.0
2018-12-07 12:30:00,67.15,67.71,66.98,67.64,30783.0,60.5677,61.0728,60.4144,61.0097,30783.0
2018-12-07 13:00:00,67.59,67.83,66.94,67.27,33211.0,60.9646,61.181,60.3783,60.6759,33211.0
2018-12-07 13:30:00,67.27,67.27,66.66,66.71,34356.0,60.6759,60.6759,60.1257,60.1708,34356.0
2018-12-07 14:00:00,66.67,67.3,66.58,67.22,24952.0,60.1347,60.703,60.0536,60.6308,24952.0
2018-12-07 14:30:00,67.27,67.27,66.45,66.51,31559.0,60.6759,60.6759,59.9363,59.9904,31559.0
2018-12-07 15:00:00,66.51,66.7,66.24,66.6,34243.0,59.9904,60.1618,59.7469,60.0716,34243.0
2018-12-07 15:30:00,66.64,67.14,66.56,66.65,164121.0,60.1077,60.5587,60.0355,60.1167,164121.0
2018-12-10 09:30:00,64.84,65.24,63.36,64.09,146380.0,58.4841,58.8449,57.1492,57.8076,146380.0
2018-12-10 10:00:00,64.09,64.14,63.47,63.75,46296.0,57.8076,57.8527,57.2484,57.501,46296.0
2018-12-10 10:30:00,63.8,63.96,62.94,62.94,47726.0,57.5461,57.6904,56.7704,56.7704,47726.0
2018-12-10 11:00:00,62.98,63.23,62.54,63.02,75278.0,56.8065,57.0319,56.4096,56.8425,75278.0
2018-12-10 11:30:00,63.05,63.7,62.97,63.15,41982.0,56.8696,57.4559,56.7974,56.9598,41982.0
2018-12-10 12:00:00,63.15,63.29,62.92,63.11,40605.0,56.9598,57.0861,56.7523,56.9237,40605.0
2018-12-10 12:30:00,63.13,63.8,62.99,63.43,32667.0,56.9417,57.5461,56.8155,57.2123,32667.0
2018-12-10 13:00:00,63.47,63.7,63.23,63.27,30128.0,57.2484,57.4559,57.0319,57.068,30128.0
2018-12-10 13:30:00,63.35,63.97,63.33,63.9,28993.0,57.1402,57.6994,57.1221,57.6363,28993.0
2018-12-10 14:00:00,63.86,63.96,63.42,63.71,48647.0,57.6002,57.6904,57.2033,57.4649,48647.0
2018-12-10 14:30:00,63.63,64.0,63.53,63.55,26550.0,57.3927,57.7265,57.3025,57.3206,26550.0
2018-12-10 15:00:00,63.59,63.85,63.53,63.76,44822.0,57.3567,57.5912,57.3025,57.51,44822.0
2018-12-10 15:30:00,63.77,64.19,63.74,63.76,164032.0,57.519,57.8978,57.492,57.51,164032.0
2018-12-11 09:30:00,64.89,65.79,64.61,65.39,47478.0,58.5292,59.341,58.2767,58.9802,47478.0
2018-12-11 10:00:00,65.4,65.78,65.0,65.77,58583.0,58.9892,59.332,58.6284,59.323,58583.0
2018-12-11 10:30:00,65.77,65.85,64.6,64.91,89168.0,59.323,59.3951,58.2677,58.5473,89168.0
2018-12-11 11:00:00,64.85,65.16,64.36,64.45,25683.0,58.4931,58.7728,58.0512,58.1324,25683.0
2018-12-11 11:30:00,64.5,64.55,64.1,64.33,50842.0,58.1775,58.2226,57.8167,58.0241,50842.0
2018-12-11 12:00:00,64.25,64.35,63.12,63.47,73163.0,57.952,58.0422,56.9327,57.2484,73163.0
2018-12-11 12:30:00,63.47,63.78,63.31,63.55,43972.0,57.2484,57.528,57.1041,57.3206,43972.0
2018-12-11 13:00:00,63.55,63.75,63.26,63.3,44546.0,57.3206,57.501,57.059,57.0951,44546.0
2018-12-11 13:30:00,63.25,63.41,62.56,62.78,67487.0,57.05,57.1943,56.4276,56.6261,67487.0
2018-12-11 14:00:00,62.79,63.78,62.78,63.56,40673.0,56.6351,57.528,56.6261,57.3296,40673.0
2018-12-11 14:30:00,63.71,63.9,63.38,63.46,24539.0,57.4649,57.6363,57.1672,57.2394,24539.0
2018-12-11 15:00:00,63.51,63.94,63.21,63.62,38923.0,57.2845,57.6723,57.0139,57.3837,38923.0
2018-12-11 15:30:00,63.6,63.98,63.29,63.49,144011.0,57.3657,57.7084,57.0861,57.2665,144011.0
2018-12-12 09:30:00,64.78,65.57,64.55,65.4,26214.0,58.43,59.1426,58.2226,58.9892,26214.0
2018-12-12 10:00:00,65.53,66.13,65.21,66.06,30694.0,59.1065,59.6477,58.8179,59.5845,30694.0
2018-12-12 10:30:00,65.99,66.37,65.72,66.17,33817.0,59.5214,59.8642,59.2779,59.6838,33817.0
2018-12-12 11:00:00,66.07,66.45,65.76,66.07,25318.0,59.5936,59.9363,59.3139,59.5936,25318.0
2018-12-12 11:30:00,66.07,66.07,64.22,65.38,75749.0,59.5936,59.5936,57.9249,58.9712,75749.0
2018-12-12 12:00:00,65.44,65.61,65.25,65.61,31288.0,59.0253,59.1786,58.8539,59.1786,31288.0
2018-12-12 12:30:00,65.63,65.89,65.39,65.68,23730.0,59.1967,59.4312,58.9802,59.2418,23730.0
2018-12-12 13:00:00,65.68,65.86,65.52,65.81,15953.0,59.2418,59.4041,59.0975,59.359,15953.0
2018-12-12 13:30:00,65.81,65.82,65.5,65.69,18461.0,59.359,59.3681,59.0794,59.2508,18461.0
2018-12-12 14:00:00,65.69,65.69,65.1,65.16,21592.0,59.2508,59.2508,58.7186,58.7728,21592.0
2018-12-12 14:30:00,65.16,65.29,64.68,64.99,40693.0,58.7728,58.89,58.3398,58.6194,40693.0
2018-12-12 15:00:00,64.95,65.22,64.69,64.76,27746.0,58.5833,58.8269,58.3488,58.412,27746.0
2018-12-12 15:30:00,64.76,65.21,64.54,64.61,59687.0,58.412,58.8179,58.2135,58.2767,59687.0
2018-12-13 09:30:00,65.04,65.79,64.61,64.99,26554.0,58.6645,59.341,58.2767,58.6194,26554.0
2018-12-13 10:00:00,65.1,65.75,64.89,65.12,34729.0,58.7186,59.3049,58.5292,58.7367,34729.0
2018-12-13 10:30:00,65.13,65.38,64.78,65.05,38027.0,58.7457,58.9712,58.43,58.6735,38027.0
2018-12-13 11:00:00,64.99,64.99,64.41,64.6,25017.0,58.6194,58.6194,58.0963,58.2677,25017.0
2018-12-13 11:30:00,64.55,64.74,64.32,64.33,30974.0,58.2226,58.3939,58.0151,58.0241,30974.0
2018-12-13 12:00:00,64.3,64.36,64.01,64.09,18582.0,57.9971,58.0512,57.7355,57.8076,18582.0
2018-12-13 12:30:00,64.14,64.27,63.96,64.02,22007.0,57.8527,57.97,57.6904,57.7445,22007.0
2018-12-13 13:00:00,64.07,64.15,63.79,63.96,18335.0,57.7896,57.8618,57.5371,57.6904,18335.0
2018-12-13 13:30:00,64.03,64.24,63.7,63.76,26551.0,57.7535,57.9429,57.4559,57.51,26551.0
2018-12-13 14:00:00,63.7,64.04,63.58,64.03,23624.0,57.4559,57.7625,57.3476,57.7535,23624.0
2018-12-13 14:30:00,64.03,64.06,63.81,63.96,21288.0,57.7535,57.7806,57.5551,57.6904,21288.0
2018-12-13 15:00:00,63.96,64.1,63.73,63.95,28658.0,57.6904,57.8167,57.4829,57.6814,28658.0
2018-12-13 15:30:00,63.92,63.96,63.67,63.79,102841.0,57.6543,57.6904,57.4288,57.5371,102841.0
2018-12-14 09:30:00,62.88,64.77,62.88,64.58,82709.0,56.7163,58.421,56.7163,58.2496,82709.0
2018-12-14 10:00:00,64.58,64.62,64.04,64.2,27921.0,58.2496,58.2857,57.7625,57.9069,27921.0
2018-12-14 10:30:00,64.19,64.28,63.56,63.57,49657.0,57.8978,57.979,57.3296,57.3386,49657.0
2018-12-14 11:00:00,63.63,64.13,63.6,63.93,47275.0,57.3927,57.8437,57.3657,57.6633,47275.0
2018-12-14 11:30:00,63.94,64.03,63.37,63.52,34313.0,57.6723,57.7535,57.1582,57.2935,34313.0
2018-12-14 12:00:00,63.61,63.9,63.48,63.88,15948.0,57.3747,57.6363,57.2574,57.6182,15948.0
2018-12-14 12:30:00,63.88,64.03,63.57,63.83,18865.0,57.6182,57.7535,57.3386,57.5731,18865.0
2018-12-14 13:00:00,63.77,64.08,63.72,63.95,25643.0,57.519,57.7986,57.4739,57.6814,25643.0
2018-12-14 13:30:00,63.92,64.41,63.87,64.23,48150.0,57.6543,58.0963,57.6092,57.9339,48150.0
2018-12-14 14:00:00,64.23,64.35,64.0,64.27,49040.0,57.9339,58.0422,57.7265,57.97,49040.0
2018-12-14 14:30:00,64.27,64.29,64.01,64.18,52167.0,57.97,57.988,57.7355,57.8888,52167.0
2018-12-14 15:00:00,64.18,64.42,64.07,64.16,59443.0,57.8888,58.1053,57.7896,57.8708,59443.0
2018-12-14 15:30:00,64.16,64.34,64.01,64.02,191402.0,57.8708,58.0331,57.7355,57.7445,191402.0
2018-12-17 09:30:00,64.32,64.32,63.08,63.79,94033.0,58.0151,58.0151,56.8966,57.5371,94033.0
2018-12-17 10:00:00,63.78,63.91,63.28,63.83,106730.0,57.528,57.6453,57.077,57.5731,106730.0
2018-12-17 10:30:00,63.78,64.67,63.77,64.55,45392.0,57.528,58.3308,57.519,58.2226,45392.0
2018-12-17 11:00:00,64.55,65.07,64.45,64.89,124778.0,58.2226,58.6916,58.1324,58.5292,124778.0
2018-12-17 11:30:00,64.89,64.91,64.18,64.39,32058.0,58.5292,58.5473,57.8888,58.0782,32058.0
2018-12-17 12:00:00,64.39,64.59,64.03,64.28,24319.0,58.0782,58.2586,57.7535,57.979,24319.0
2018-12-17 12:30:00,64.33,64.33,63.72,63.72,24384.0,58.0241,58.0241,57.4739,57.4739,24384.0
2018-12-17 13:00:00,63.58,64.04,63.51,63.85,26912.0,57.3476,57.7625,57.2845,57.5912,26912.0
2018-12-17 13:30:00,63.82,64.02,63.59,63.59,45727.0,57.5641,57.7445,57.3567,57.3567,45727.0
2018-12-17 14:00:00,63.58,63.9,63.45,63.69,22061.0,57.3476,57.6363,57.2304,57.4469,22061.0
2018-12-17 14:30:00,63.69,63.91,63.53,63.76,44926.0,57.4469,57.6453,57.3025,57.51,44926.0
2018-12-17 15:00:00,63.76,64.01,63.66,63.77,88085.0,57.51,57.7355,57.4198,57.519,88085.0
2018-12-17 15:30:00,63.77,63.79,63.36,63.66,249668.0,57.519,57.5371,57.1492,57.4198,249668.0
2018-12-18 09:30:00,64.33,65.53,63.88,65.46,53371.0,58.0241,59.1065,57.6182,59.0434,53371.0
2018-12-18 10:00:00,65.44,65.68,64.93,65.0,32447.0,59.0253,59.2418,58.5653,58.6284,32447.0
2018-12-18 10:30:00,64.97,65.27,64.43,64.43,64232.0,58.6014,58.872,58.1143,58.1143,64232.0
2018-12-18 11:00:00,64.52,64.65,63.98,64.53,29091.0,58.1955,58.3128,57.7084,58.2045,29091.0
2018-12-18 11:30:00,64.57,64.97,64.42,64.71,34417.0,58.2406,58.6014,58.1053,58.3669,34417.0
2018-12-18 12:00:00,64.68,64.88,64.54,64.67,23614.0,58.3398,58.5202,58.2135,58.3308,23614.0
2018-12-18 12:30:00,64.71,64.94,64.67,64.82,28071.0,58.3669,58.5743,58.3308,58.4661,28071.0
2018-12-18 13:00:00,64.89,65.04,64.84,64.91,21626.0,58.5292,58.6645,58.4841,58.5473,21626.0
2018-12-18 13:30:00,64.92,64.92,64.63,64.74,40047.0,58.5563,58.5563,58.2947,58.3939,40047.0
2018-12-18 14:00:00,64.72,64.84,64.61,64.77,42760.0,58.3759,58.4841,58.2767,58.421,42760.0
2018-12-18 14:30:00,64.8,64.8,64.24,64.25,30205.0,58.448,58.448,57.9429,57.952,30205.0
2018-12-18 15:00:00,64.25,64.53,64.09,64.24,50165.0,57.952,58.2045,57.8076,57.9429,50165.0
2018-12-18 15:30:00,64.26,64.91,64.25,64.63,129191.0,57.961,58.5473,57.952,58.2947,129191.0
2018-12-19 09:30:00,64.88,66.0,64.66,65.48,42091.0,58.5202,59.5304,58.3218,59.0614,42091.0
2018-12-19 10:00:00,65.49,65.93,65.41,65.41,25529.0,59.0704,59.4673,58.9983,58.9983,25529.0
2018-12-19 10:30:00,65.41,65.54,65.21,65.24,20907.0,58.9983,59.1155,58.8179,58.8449,20907.0
2018-12-19 11:00:00,65.36,65.45,64.81,64.84,24144.0,58.9532,59.0343,58.4571,58.4841,24144.0
2018-12-19 11:30:00,64.84,65.1,64.66,65.1,18982.0,58.4841,58.7186,58.3218,58.7186,18982.0
2018-12-19 12:00:00,65.1,65.4,65.01,65.2,15631.0,58.7186,58.9892,58.6375,58.8088,15631.0
2018-12-19 12:30:00,65.2,65.27,65.1,65.13,36847.0,58.8088,58.872,58.7186,58.7457,36847.0
2018-12-19 13:00:00,65.07,65.16,64.89,65.02,13253.0,58.6916,58.7728,58.5292,58.6465,13253.0
2018-12-19 13:30:00,65.07,65.33,64.94,65.27,17587.0,58.6916,58.9261,58.5743,58.872,17587.0
2018-12-19 14:00:00,65.23,65.28,63.49,64.26,38771.0,58.8359,58.881,57.2665,57.961,38771.0
2018-12-19 14:30:00,64.27,64.64,62.84,63.06,55094.0,57.97,58.3037,56.6802,56.8786,55094.0
2018-12-19 15:00:00,63.04,63.04,62.13,62.21,58951.0,56.8606,56.8606,56.0398,56.1119,58951.0
2018-12-19 15:30:00,62.14,62.43,61.86,62.07,131322.0,56.0488,56.3104,55.7962,55.9857,131322.0
2018-12-20 09:30:00,61.92,62.52,61.26,62.13,43598.0,55.8504,56.3915,55.2551,56.0398,43598.0
2018-12-20 10:00:00,62.06,62.58,61.73,62.18,31846.0,55.9766,56.4457,55.679,56.0849,31846.0
2018-12-20 10:30:00,62.24,62.46,61.95,62.31,66626.0,56.139,56.3374,55.8774,56.2021,66626.0
2018-12-20 11:00:00,62.24,62.35,61.11,61.28,62381.0,56.139,56.2382,55.1198,55.2731,62381.0
2018-12-20 11:30:00,61.28,61.44,60.3,60.94,64040.0,55.2731,55.4174,54.3892,54.9664,64040.0
2018-12-20 12:00:00,61.01,61.25,60.6,61.21,43776.0,55.0296,55.246,54.6597,55.21,43776.0
2018-12-20 12:30:00,61.2,61.32,60.63,60.94,40301.0,55.2009,55.3092,54.6868,54.9664,40301.0
2018-12-20 13:00:00,60.97,60.97,60.46,60.7,36537.0,54.9935,54.9935,54.5335,54.7499,36537.0
2018-12-20 13:30:00,60.7,60.73,60.4,60.52,31392.0,54.7499,54.777,54.4794,54.5876,31392.0
2018-12-20 14:00:00,60.58,60.63,59.88,60.51,78909.0,54.6417,54.6868,54.0103,54.5786,78909.0
2018-12-20 14:30:00,60.51,61.11,60.47,60.6,54703.0,54.5786,55.1198,54.5425,54.6597,54703.0
2018-12-20 15:00:00,60.56,61.14,60.2,60.72,77149.0,54.6237,55.1468,54.299,54.768,77149.0
2018-12-20 15:30:00,60.76,61.02,60.33,60.61,156368.0,54.8041,55.0386,54.4162,54.6688,156368.0
2018-12-21 09:30:00,60.5,60.67,59.52,60.14,187092.0,54.5696,54.7229,53.6856,54.2448,187092.0
2018-12-21 10:00:00,60.11,61.75,59.74,61.4,81981.0,54.2178,55.697,53.884,55.3813,81981.0
2018-12-21 10:30:00,61.45,61.52,60.66,60.77,45890.0,55.4264,55.4896,54.7139,54.8131,45890.0
2018-12-21 11:00:00,60.75,60.84,59.93,60.42,48805.0,54.795,54.8762,54.0554,54.4974,48805.0
2018-12-21 11:30:00,60.42,60.84,60.11,60.11,47124.0,54.4974,54.8762,54.2178,54.2178,47124.0
2018-12-21 12:00:00,60.12,60.28,59.75,59.88,28539.0,54.2268,54.3711,53.8931,54.0103,28539.0
2018-12-21 12:30:00,59.8,60.23,59.71,59.76,34513.0,53.9382,54.326,53.857,53.9021,34513.0
2018-12-21 13:00:00,59.75,60.12,59.71,59.93,28119.0,53.8931,54.2268,53.857,54.0554,28119.0
2018-12-21 13:30:00,59.99,60.37,59.86,60.01,70676.0,54.1095,54.4523,53.9923,54.1276,70676.0
2018-12-21 14:00:00,59.98,60.51,59.89,60.24,43914.0,54.1005,54.5786,54.0193,54.335,43914.0
2018-12-21 14:30:00,60.18,60.27,59.68,59.89,36671.0,54.2809,54.3621,53.8299,54.0193,36671.0
2018-12-21 15:00:00,59.91,59.97,59.29,59.29,47822.0,54.0374,54.0915,53.4782,53.4782,47822.0
2018-12-21 15:30:00,59.26,59.5,58.99,59.11,215402.0,53.4511,53.6676,53.2076,53.3158,215402.0
2018-12-24 09:30:00,58.52,58.89,57.13,57.23,26571.0,52.7836,53.1174,51.5299,51.6201,26571.0
2018-12-24 10:00:00,57.25,57.95,57.11,57.92,24564.0,51.6381,52.2695,51.5119,52.2425,24564.0
2018-12-24 10:30:00,57.92,58.64,57.86,58.08,33138.0,52.2425,52.8919,52.1883,52.3868,33138.0
2018-12-24 11:00:00,58.11,58.38,57.95,58.06,50657.0,52.4138,52.6574,52.2695,52.3687,50657.0
2018-12-24 11:30:00,58.13,58.19,57.38,57.64,51394.0,52.4319,52.486,51.7554,51.9899,51394.0
2018-12-24 12:00:00,57.62,57.79,57.23,57.61,32704.0,51.9719,52.1252,51.6201,51.9628,32704.0
2018-12-24 12:30:00,57.67,57.79,56.92,56.92,80240.0,52.017,52.1252,51.3405,51.3405,80240.0
2018-12-26 09:30:00,57.29,57.54,56.82,57.2,32083.0,51.6742,51.8997,51.2503,51.593,32083.0
2018-12-26 10:00:00,57.19,57.26,56.47,56.8,34802.0,51.584,51.6471,50.9346,51.2322,34802.0
2018-12-26 10:30:00,56.81,57.2,56.67,56.76,17943.0,51.2413,51.593,51.115,51.1962,17943.0
2018-12-26 11:00:00,56.77,57.72,56.76,57.66,17840.0,51.2052,52.0621,51.1962,52.0079,17840.0
2018-12-26 11:30:00,57.68,58.03,57.51,57.96,19718.0,52.026,52.3417,51.8726,52.2785,19718.0
2018-12-26 12:00:00,58.03,58.5,57.96,58.15,25534.0,52.3417,52.7656,52.2785,52.4499,25534.0
2018-12-26 12:30:00,58.12,58.57,58.12,58.41,19590.0,52.4228,52.8287,52.4228,52.6844,19590.0
2018-12-26 13:00:00,58.34,58.49,57.84,57.94,19500.0,52.6213,52.7566,52.1703,52.2605,19500.0
2018-12-26 13:30:00,57.88,58.65,57.84,58.61,10072.0,52.2064,52.9009,52.1703,52.8648,10072.0
2018-12-26 14:00:00,58.57,58.71,58.3,58.38,19058.0,52.8287,52.955,52.5852,52.6574,19058.0
2018-12-26 14:30:00,58.4,58.75,58.35,58.75,23872.0,52.6754,52.9911,52.6303,52.9911,23872.0
2018-12-26 15:00:00,58.72,59.32,58.65,59.31,30753.0,52.964,53.5052,52.9009,53.4962,30753.0
2018-12-26 15:30:00,59.23,60.27,59.23,60.21,96730.0,53.424,54.3621,53.424,54.308,96730.0
2018-12-27 09:30:00,59.04,59.86,58.81,59.62,31357.0,53.2527,53.9923,53.0452,53.7758,31357.0
2018-12-27 10:00:00,59.49,59.8,59.05,59.57,15219.0,53.6586,53.9382,53.2617,53.7307,15219.0
2018-12-27 10:30:00,59.55,59.68,58.71,58.86,47181.0,53.7127,53.8299,52.955,53.0903,47181.0
2018-12-27 11:00:00,58.8,59.27,58.69,59.16,69828.0,53.0362,53.4601,52.937,53.3609,69828.0
2018-12-27 11:30:00,59.23,59.56,58.98,59.29,52568.0,53.424,53.7217,53.1985,53.4782,52568.0
2018-12-27 12:00:00,59.25,59.26,58.72,58.78,18693.0,53.4421,53.4511,52.964,53.0182,18693.0
2018-12-27 12:30:00,58.69,59.0,58.6,58.85,15531.0,52.937,53.2166,52.8558,53.0813,15531.0
2018-12-27 13:00:00,58.86,59.09,58.62,58.64,31559.0,53.0903,53.2978,52.8738,52.8919,31559.0
2018-12-27 13:30:00,58.67,59.0,58.33,58.43,23586.0,52.9189,53.2166,52.6123,52.7025,23586.0
2018-12-27 14:00:00,58.43,58.45,57.57,57.95,73689.0,52.7025,52.7205,51.9268,52.2695,73689.0
2018-12-27 14:30:00,57.89,58.61,57.81,58.59,17423.0,52.2154,52.8648,52.1432,52.8468,17423.0
2018-12-27 15:00:00,58.59,59.28,58.11,59.24,69324.0,52.8468,53.4691,52.4138,53.4331,69324.0
2018-12-27 15:30:00,59.25,60.64,59.03,60.63,118950.0,53.4421,54.6958,53.2436,54.6868,118950.0
2018-12-28 09:30:00,60.86,61.55,59.94,60.62,46649.0,54.8943,55.5166,54.0644,54.6778,46649.0
2018-12-28 10:00:00,60.65,60.65,60.02,60.02,71747.0,54.7048,54.7048,54.1366,54.1366,71747.0
2018-12-28 10:30:00,60.09,60.37,59.74,59.99,26395.0,54.1997,54.4523,53.884,54.1095,26395.0
2018-12-28 11:00:00,59.84,60.35,59.78,60.26,24104.0,53.9742,54.4343,53.9201,54.3531,24104.0
2018-12-28 11:30:00,60.3,60.51,60.0,60.23,33924.0,54.3892,54.5786,54.1186,54.326,33924.0
2018-12-28 12:00:00,60.35,60.44,60.12,60.16,53876.0,54.4343,54.5154,54.2268,54.2629,53876.0
2018-12-28 12:30:00,60.18,60.24,59.6,59.7,19911.0,54.2809,54.335,53.7578,53.848,19911.0
2018-12-28 13:00:00,59.75,59.86,59.36,59.43,10476.0,53.8931,53.9923,53.5413,53.6044,10476.0
2018-12-28 13:30:00,59.45,59.75,59.32,59.54,18762.0,53.6225,53.8931,53.5052,53.7037,18762.0
2018-12-28 14:00:00,59.57,60.4,59.57,60.13,24213.0,53.7307,54.4794,53.7307,54.2358,24213.0
2018-12-28 14:30:00,60.23,60.89,60.23,60.7,17194.0,54.326,54.9213,54.326,54.7499,17194.0
2018-12-28 15:00:00,60.6,60.72,59.75,59.93,44515.0,54.6597,54.768,53.8931,54.0554,44515.0
2018-12-28 15:30:00,59.92,60.39,59.75,60.27,98943.0,54.0464,54.4703,53.8931,54.3621,98943.0
2018-12-31 09:30:00,60.65,61.1,60.4,60.82,44411.0,54.7048,55.1107,54.4794,54.8582,44411.0
2018-12-31 10:00:00,60.88,61.28,60.58,60.81,51227.0,54.9123,55.2731,54.6417,54.8492,51227.0
2018-12-31 10:30:00,60.82,61.01,60.55,60.81,50343.0,54.8582,55.0296,54.6147,54.8492,50343.0
2018-12-31 11:00:00,60.74,61.16,60.53,61.07,41122.0,54.786,55.1649,54.5966,55.0837,41122.0
2018-12-31 11:30:00,61.06,61.18,60.72,61.06,18216.0,55.0747,55.1829,54.768,55.0747,18216.0
2018-12-31 12:00:00,61.05,61.18,60.87,61.04,14165.0,55.0656,55.1829,54.9033,55.0566,14165.0
2018-12-31 12:30:00,61.12,61.16,60.86,60.95,17074.0,55.1288,55.1649,54.8943,54.9754,17074.0
2018-12-31 13:00:00,61.0,61.08,60.95,61.08,18420.0,55.0205,55.0927,54.9754,55.0927,18420.0
2018-12-31 13:30:00,61.03,61.16,60.78,60.84,10730.0,55.0476,55.1649,54.8221,54.8762,10730.0
2018-12-31 14:00:00,60.76,61.04,60.61,60.83,14220.0,54.8041,55.0566,54.6688,54.8672,14220.0
2018-12-31 14:30:00,60.68,61.01,60.64,60.79,9877.0,54.7319,55.0296,54.6958,54.8311,9877.0
2018-12-31 15:00:00,60.77,61.14,60.75,61.03,18457.0,54.8131,55.1468,54.795,55.0476,18457.0
2018-12-31 15:30:00,61.11,61.35,60.83,61.29,77181.0,55.1198,55.3362,54.8672,55.2821,77181.0
2019-01-02 09:30:00,60.13,60.66,59.52,60.48,28868.0,54.2358,54.7139,53.6856,54.5515,28868.0
2019-01-02 10:00:00,60.44,61.11,60.05,61.03,17560.0,54.5154,55.1198,54.1637,55.0476,17560.0
2019-01-02 10:30:00,60.98,61.56,60.66,61.23,49361.0,55.0025,55.5256,54.7139,55.228,49361.0
2019-01-02 11:00:00,61.25,61.7,61.14,61.46,19588.0,55.246,55.6519,55.1468,55.4354,19588.0
2019-01-02 11:30:00,61.46,61.53,61.02,61.02,16857.0,55.4354,55.4986,55.0386,55.0386,16857.0
2019-01-02 12:00:00,60.99,61.09,60.7,60.82,11288.0,55.0115,55.1017,54.7499,54.8582,11288.0
2019-01-02 12:30:00,60.87,61.2,60.7,61.2,8600.0,54.9033,55.2009,54.7499,55.2009,8600.0
2019-01-02 13:00:00,61.28,61.6,61.23,61.58,21268.0,55.2731,55.5617,55.228,55.5437,21268.0
2019-01-02 13:30:00,61.62,61.73,61.41,61.62,12911.0,55.5798,55.679,55.3903,55.5798,12911.0
2019-01-02 14:00:00,61.57,61.57,61.19,61.39,14063.0,55.5347,55.5347,55.1919,55.3723,14063.0
2019-01-02 14:30:00,61.36,61.55,61.18,61.24,14501.0,55.3453,55.5166,55.1829,55.237,14501.0
2019-01-02 15:00:00,61.2,61.39,60.82,60.88,16104.0,55.2009,55.3723,54.8582,54.9123,16104.0
2019-01-02 15:30:00,60.85,61.61,60.75,61.57,82164.0,54.8852,55.5707,54.795,55.5347,82164.0
2019-01-03 09:30:00,61.0,61.13,60.18,60.59,11598.0,55.0205,55.1378,54.2809,54.6507,11598.0
2019-01-03 10:00:00,60.65,60.65,59.21,59.4,43445.0,54.7048,54.7048,53.406,53.5774,43445.0
2019-01-03 10:30:00,59.35,60.16,59.04,60.12,27311.0,53.5323,54.2629,53.2527,54.2268,27311.0
2019-01-03 11:00:00,60.13,60.63,60.02,60.33,41485.0,54.2358,54.6868,54.1366,54.4162,41485.0
2019-01-03 11:30:00,60.39,61.17,60.32,60.91,42658.0,54.4703,55.1739,54.4072,54.9394,42658.0
2019-01-03 12:00:00,60.82,60.97,60.47,60.64,25637.0,54.8582,54.9935,54.5425,54.6958,25637.0
2019-01-03 12:30:00,60.72,61.0,60.48,60.89,13404.0,54.768,55.0205,54.5515,54.9213,13404.0
2019-01-03 13:00:00,60.83,60.88,60.25,60.46,24452.0,54.8672,54.9123,54.3441,54.5335,24452.0
2019-01-03 13:30:00,60.47,60.91,60.32,60.37,24025.0,54.5425,54.9394,54.4072,54.4523,24025.0
2019-01-03 14:00:00,60.31,60.46,60.16,60.42,16785.0,54.3982,54.5335,54.2629,54.4974,16785.0
2019-01-03 14:30:00,60.4,60.6,59.79,59.9,17333.0,54.4794,54.6597,53.9291,54.0284,17333.0
2019-01-03 15:00:00,59.89,59.98,59.6,59.81,19569.0,54.0193,54.1005,53.7578,53.9472,19569.0
2019-01-03 15:30:00,59.79,60.16,59.64,59.72,73940.0,53.9291,54.2629,53.7939,53.866,73940.0
2019-01-04 09:30:00,61.22,61.76,60.46,61.24,13857.0,55.219,55.706,54.5335,55.237,13857.0
2019-01-04 10:00:00,61.23,62.39,61.23,62.36,26979.0,55.228,56.2743,55.228,56.2472,26979.0
2019-01-04 10:30:00,62.39,62.51,62.11,62.45,20205.0,56.2743,56.3825,56.0217,56.3284,20205.0
2019-01-04 11:00:00,62.41,62.72,62.14,62.19,25378.0,56.2923,56.5719,56.0488,56.0939,25378.0
2019-01-04 11:30:00,62.14,62.43,62.0,62.38,15626.0,56.0488,56.3104,55.9225,56.2653,15626.0
2019-01-04 12:00:00,62.34,62.53,62.17,62.44,11752.0,56.2292,56.4006,56.0759,56.3194,11752.0
2019-01-04 12:30:00,62.48,62.58,62.28,62.39,16680.0,56.3555,56.4457,56.1751,56.2743,16680.0
2019-01-04 13:00:00,62.45,62.83,62.44,62.81,27096.0,56.3284,56.6712,56.3194,56.6531,27096.0
2019-01-04 13:30:00,62.83,63.04,62.63,62.79,13243.0,56.6712,56.8606,56.4908,56.6351,13243.0
2019-01-04 14:00:00,62.83,62.92,62.41,62.83,87576.0,56.6712,56.7523,56.2923,56.6712,87576.0
2019-01-04 14:30:00,62.85,62.98,62.6,62.66,12398.0,56.6892,56.8065,56.4637,56.5178,12398.0
2019-01-04 15:00:00,62.59,62.89,62.57,62.68,18871.0,56.4547,56.7253,56.4366,56.5359,18871.0
2019-01-04 15:30:00,62.65,62.95,62.65,62.78,64753.0,56.5088,56.7794,56.5088,56.6261,64753.0
2019-01-07 09:30:00,62.78,63.18,62.18,63.18,30195.0,56.6261,56.9868,56.0849,56.9868,30195.0
2019-01-07 10:00:00,63.01,63.37,62.6,63.01,30671.0,56.8335,57.1582,56.4637,56.8335,30671.0
2019-01-07 10:30:00,63.01,63.76,63.0,63.51,26683.0,56.8335,57.51,56.8245,57.2845,26683.0
2019-01-07 11:00:00,63.42,63.92,63.42,63.61,20851.0,57.2033,57.6543,57.2033,57.3747,20851.0
2019-01-07 11:30:00,63.64,64.45,63.48,64.45,30590.0,57.4018,58.1324,57.2574,58.1324,30590.0
2019-01-07 12:00:00,64.34,64.38,63.82,64.05,21793.0,58.0331,58.0692,57.5641,57.7716,21793.0
2019-01-07 12:30:00,64.03,64.37,63.92,63.92,60143.0,57.7535,58.0602,57.6543,57.6543,60143.0
2019-01-07 13:00:00,63.92,64.19,63.84,64.14,16420.0,57.6543,57.8978,57.5822,57.8527,16420.0
2019-01-07 13:30:00,64.18,64.33,63.81,63.81,21546.0,57.8888,58.0241,57.5551,57.5551,21546.0
2019-01-07 14:00:00,63.82,63.93,63.35,63.35,18721.0,57.5641,57.6633,57.1402,57.1402,18721.0
2019-01-07 14:30:00,63.37,63.55,63.14,63.15,21135.0,57.1582,57.3206,56.9508,56.9598,21135.0
2019-01-07 15:00:00,63.17,63.95,63.12,63.88,41325.0,56.9778,57.6814,56.9327,57.6182,41325.0
2019-01-07 15:30:00,63.83,63.83,63.16,63.25,85343.0,57.5731,57.5731,56.9688,57.05,85343.0
2019-01-08 09:30:00,64.29,64.74,63.85,64.24,38304.0,57.988,58.3939,57.5912,57.9429,38304.0
2019-01-08 10:00:00,64.31,64.89,64.25,64.57,41041.0,58.0061,58.5292,57.952,58.2406,41041.0
2019-01-08 10:30:00,64.58,64.77,64.38,64.64,25378.0,58.2496,58.421,58.0692,58.3037,25378.0
2019-01-08 11:00:00,64.68,64.98,64.54,64.78,27605.0,58.3398,58.6104,58.2135,58.43,27605.0
2019-01-08 11:30:00,64.65,65.27,64.5,65.27,32942.0,58.3128,58.872,58.1775,58.872,32942.0
2019-01-08 12:00:00,65.27,65.94,65.22,65.75,38053.0,58.872,59.4763,58.8269,59.3049,38053.0
2019-01-08 12:30:00,65.76,65.97,65.36,65.56,57252.0,59.3139,59.5034,58.9532,59.1336,57252.0
2019-01-08 13:00:00,65.57,65.66,65.36,65.55,21745.0,59.1426,59.2237,58.9532,59.1245,21745.0
2019-01-08 13:30:00,65.49,65.6,65.19,65.5,19321.0,59.0704,59.1696,58.7998,59.0794,19321.0
2019-01-08 14:00:00,65.4,65.65,65.35,65.38,77279.0,58.9892,59.2147,58.9441,58.9712,77279.0
2019-01-08 14:30:00,65.4,65.45,64.96,65.1,40805.0,58.9892,59.0343,58.5924,58.7186,40805.0
2019-01-08 15:00:00,65.1,65.43,64.97,65.43,22177.0,58.7186,59.0163,58.6014,59.0163,22177.0
2019-01-08 15:30:00,65.45,65.7,65.25,65.65,101849.0,59.0343,59.2598,58.8539,59.2147,101849.0
2019-01-09 09:30:00,66.0,66.47,65.68,66.0,24465.0,59.5304,59.9543,59.2418,59.5304,24465.0
2019-01-09 10:00:00,66.15,66.3,66.0,66.25,29115.0,59.6657,59.801,59.5304,59.7559,29115.0
2019-01-09 10:30:00,66.16,66.21,65.66,65.8,39045.0,59.6747,59.7198,59.2237,59.35,39045.0
2019-01-09 11:00:00,65.83,66.08,65.83,66.05,40301.0,59.3771,59.6026,59.3771,59.5755,40301.0
2019-01-09 11:30:00,66.01,66.52,66.0,66.35,17647.0,59.5394,59.9994,59.5304,59.8461,17647.0
2019-01-09 12:00:00,66.29,66.78,66.26,66.66,19442.0,59.792,60.234,59.7649,60.1257,19442.0
2019-01-09 12:30:00,66.65,66.94,66.61,66.94,24167.0,60.1167,60.3783,60.0806,60.3783,24167.0
2019-01-09 13:00:00,66.95,67.02,66.6,66.8,21989.0,60.3873,60.4504,60.0716,60.252,21989.0
2019-01-09 13:30:00,66.8,66.81,66.37,66.5,10919.0,60.252,60.261,59.8642,59.9814,10919.0
2019-01-09 14:00:00,66.55,66.77,66.26,66.4,14373.0,60.0265,60.2249,59.7649,59.8912,14373.0
2019-01-09 14:30:00,66.38,66.6,66.34,66.57,12392.0,59.8732,60.0716,59.8371,60.0445,12392.0
2019-01-09 15:00:00,66.49,66.74,66.47,66.62,38666.0,59.9724,60.1979,59.9543,60.0896,38666.0
2019-01-09 15:30:00,66.61,66.67,66.0,66.22,92381.0,60.0806,60.1347,59.5304,59.7289,92381.0
2019-01-10 09:30:00,66.85,67.36,66.33,66.93,63688.0,60.2971,60.7571,59.8281,60.3693,63688.0
2019-01-10 10:00:00,66.92,67.63,66.92,67.39,47844.0,60.3602,61.0006,60.3602,60.7842,47844.0
2019-01-10 10:30:00,67.38,67.57,67.09,67.22,31220.0,60.7751,60.9465,60.5136,60.6308,31220.0
2019-01-10 11:00:00,67.22,67.36,67.14,67.2,27061.0,60.6308,60.7571,60.5587,60.6128,27061.0
2019-01-10 11:30:00,67.25,67.65,67.17,67.49,27127.0,60.6579,61.0187,60.5857,60.8744,27127.0
2019-01-10 12:00:00,67.5,67.62,67.19,67.44,16917.0,60.8834,60.9916,60.6038,60.8293,16917.0
2019-01-10 12:30:00,67.4,67.63,67.32,67.47,20473.0,60.7932,61.0006,60.721,60.8563,20473.0
2019-01-10 13:00:00,67.45,67.56,67.11,67.25,39741.0,60.8383,60.9375,60.5316,60.6579,39741.0
2019-01-10 13:30:00,67.28,67.48,67.2,67.44,31725.0,60.6849,60.8653,60.6128,60.8293,31725.0
2019-01-10 14:00:00,67.5,68.15,67.5,68.01,21949.0,60.8834,61.4697,60.8834,61.3434,21949.0
2019-01-10 14:30:00,68.01,68.13,67.92,68.09,24772.0,61.3434,61.4516,61.2622,61.4156,24772.0
2019-01-10 15:00:00,68.07,68.37,68.06,68.25,56427.0,61.3975,61.6681,61.3885,61.5599,56427.0
2019-01-10 15:30:00,68.25,68.4,68.15,68.37,97991.0,61.5599,61.6952,61.4697,61.6681,97991.0
2019-01-11 09:30:00,68.09,68.09,66.86,67.04,56577.0,61.4156,61.4156,60.3061,60.4685,56577.0
2019-01-11 10:00:00,67.05,67.42,67.01,67.17,31981.0,60.4775,60.8112,60.4414,60.5857,31981.0
2019-01-11 10:30:00,67.16,67.46,67.06,67.34,42491.0,60.5767,60.8473,60.4865,60.7391,42491.0
2019-01-11 11:00:00,67.35,67.8,67.31,67.56,40623.0,60.7481,61.154,60.712,60.9375,40623.0
2019-01-11 11:30:00,67.51,67.83,67.42,67.42,14760.0,60.8924,61.181,60.8112,60.8112,14760.0
2019-01-11 12:00:00,67.45,67.9,67.43,67.71,17464.0,60.8383,61.2442,60.8202,61.0728,17464.0
2019-01-11 12:30:00,67.67,68.36,67.66,68.34,29967.0,61.0367,61.6591,61.0277,61.641,29967.0
2019-01-11 13:00:00,68.3,68.43,68.14,68.26,26773.0,61.605,61.7222,61.4606,61.5689,26773.0
2019-01-11 13:30:00,68.29,68.39,68.12,68.39,16027.0,61.5959,61.6861,61.4426,61.6861,16027.0
2019-01-11 14:00:00,68.34,68.75,68.28,68.71,30408.0,61.641,62.0109,61.5869,61.9748,30408.0
2019-01-11 14:30:00,68.7,68.76,68.2,68.23,27833.0,61.9658,62.0199,61.5148,61.5418,27833.0
2019-01-11 15:00:00,68.23,68.45,68.21,68.25,19056.0,61.5418,61.7403,61.5238,61.5599,19056.0
2019-01-11 15:30:00,68.28,68.49,68.25,68.39,57318.0,61.5869,61.7763,61.5599,61.6861,57318.0
2019-01-14 09:30:00,67.41,67.92,66.76,67.48,39266.0,60.8022,61.2622,60.2159,60.8653,39266.0
2019-01-14 10:00:00,67.42,68.15,67.42,67.95,30793.0,60.8112,61.4697,60.8112,61.2893,30793.0
2019-01-14 10:30:00,67.98,68.14,67.48,67.54,21259.0,61.3163,61.4606,60.8653,60.9195,21259.0
2019-01-14 11:00:00,67.54,67.75,67.08,67.22,38900.0,60.9195,61.1089,60.5046,60.6308,38900.0
2019-01-14 11:30:00,67.16,67.63,67.07,67.07,22650.0,60.5767,61.0006,60.4955,60.4955,22650.0
2019-01-14 12:00:00,67.14,67.66,67.01,67.53,24596.0,60.5587,61.0277,60.4414,60.9104,24596.0
2019-01-14 12:30:00,67.49,67.67,67.33,67.62,11374.0,60.8744,61.0367,60.73,60.9916,11374.0
2019-01-14 13:00:00,67.59,67.86,67.43,67.74,34941.0,60.9646,61.2081,60.8202,61.0999,34941.0
2019-01-14 13:30:00,67.71,67.99,67.71,67.93,13064.0,61.0728,61.3254,61.0728,61.2712,13064.0
2019-01-14 14:00:00,67.97,67.99,67.6,67.75,19358.0,61.3073,61.3254,60.9736,61.1089,19358.0
2019-01-14 14:30:00,67.79,68.18,67.79,68.01,16907.0,61.145,61.4967,61.145,61.3434,16907.0
2019-01-14 15:00:00,68.05,68.11,67.82,67.82,41607.0,61.3795,61.4336,61.172,61.172,41607.0
2019-01-14 15:30:00,67.81,67.88,67.3,67.58,56772.0,61.163,61.2261,60.703,60.9555,56772.0
2019-01-15 09:30:00,67.45,67.91,66.83,67.06,12412.0,60.8383,61.2532,60.2791,60.4865,12412.0
2019-01-15 10:00:00,67.05,67.28,66.3,66.62,24445.0,60.4775,60.6849,59.801,60.0896,24445.0
2019-01-15 10:30:00,66.7,66.91,66.33,66.68,18731.0,60.1618,60.3512,59.8281,60.1438,18731.0
2019-01-15 11:00:00,66.76,67.0,66.6,66.73,32390.0,60.2159,60.4324,60.0716,60.1889,32390.0
2019-01-15 11:30:00,66.79,67.02,66.68,67.02,8240.0,60.243,60.4504,60.1438,60.4504,8240.0
2019-01-15 12:00:00,66.98,67.35,66.97,67.29,17519.0,60.4144,60.7481,60.4053,60.694,17519.0
2019-01-15 12:30:00,67.22,67.35,67.18,67.26,9374.0,60.6308,60.7481,60.5948,60.6669,9374.0
2019-01-15 13:00:00,67.26,67.3,67.1,67.19,12294.0,60.6669,60.703,60.5226,60.6038,12294.0
2019-01-15 13:30:00,67.2,67.5,67.2,67.47,15386.0,60.6128,60.8834,60.6128,60.8563,15386.0
2019-01-15 14:00:00,67.51,67.6,67.06,67.06,12864.0,60.8924,60.9736,60.4865,60.4865,12864.0
2019-01-15 14:30:00,67.06,67.46,67.06,67.34,7429.0,60.4865,60.8473,60.4865,60.7391,7429.0
2019-01-15 15:00:00,67.39,67.53,67.23,67.34,12469.0,60.7842,60.9104,60.6399,60.7391,12469.0
2019-01-15 15:30:00,67.38,67.7,67.28,67.65,59211.0,60.7751,61.0638,60.6849,61.0187,59211.0
2019-01-16 09:30:00,67.51,68.11,67.47,67.92,16293.0,60.8924,61.4336,60.8563,61.2622,16293.0
2019-01-16 10:00:00,67.9,68.52,67.88,68.03,11133.0,61.2442,61.8034,61.2261,61.3614,11133.0
2019-01-16 10:30:00,67.94,68.46,67.69,68.35,18670.0,61.2803,61.7493,61.0548,61.6501,18670.0
2019-01-16 11:00:00,68.38,68.6,68.17,68.37,11809.0,61.6771,61.8756,61.4877,61.6681,11809.0
2019-01-16 11:30:00,68.23,68.3,67.99,68.15,16705.0,61.5418,61.605,61.3254,61.4697,16705.0
2019-01-16 12:00:00,68.24,68.45,68.24,68.38,16880.0,61.5508,61.7403,61.5508,61.6771,16880.0
2019-01-16 12:30:00,68.33,68.55,68.32,68.45,11616.0,61.632,61.8305,61.623,61.7403,11616.0
2019-01-16 13:00:00,68.45,68.56,68.29,68.29,16659.0,61.7403,61.8395,61.5959,61.5959,16659.0
2019-01-16 13:30:00,68.29,68.39,68.17,68.34,7316.0,61.5959,61.6861,61.4877,61.641,7316.0
2019-01-16 14:00:00,68.35,68.49,68.27,68.43,19687.0,61.6501,61.7763,61.5779,61.7222,19687.0
2019-01-16 14:30:00,68.44,68.6,68.4,68.51,8937.0,61.7312,61.8756,61.6952,61.7944,8937.0
2019-01-16 15:00:00,68.42,68.58,68.38,68.45,17247.0,61.7132,61.8575,61.6771,61.7403,17247.0
2019-01-16 15:30:00,68.46,68.66,68.42,68.48,51505.0,61.7493,61.9297,61.7132,61.7673,51505.0
2019-01-17 09:30:00,67.87,68.67,67.81,68.64,31769.0,61.2171,61.9387,61.163,61.9116,31769.0
2019-01-17 10:00:00,68.62,69.03,68.24,68.69,29210.0,61.8936,62.2634,61.5508,61.9567,29210.0
2019-01-17 10:30:00,68.67,69.19,68.55,69.19,12800.0,61.9387,62.4077,61.8305,62.4077,12800.0
2019-01-17 11:00:00,69.16,69.49,69.06,69.38,21942.0,62.3807,62.6783,62.2905,62.5791,21942.0
2019-01-17 11:30:00,69.36,69.59,69.26,69.38,25482.0,62.5611,62.7685,62.4709,62.5791,25482.0
2019-01-17 12:00:00,69.3,69.71,69.3,69.56,49556.0,62.5069,62.8768,62.5069,62.7415,49556.0
2019-01-17 12:30:00,69.6,69.61,69.36,69.55,51353.0,62.7775,62.7866,62.5611,62.7324,51353.0
2019-01-17 13:00:00,69.53,69.66,69.44,69.58,38009.0,62.7144,62.8317,62.6332,62.7595,38009.0
2019-01-17 13:30:00,69.53,69.68,69.53,69.68,12485.0,62.7144,62.8497,62.7144,62.8497,12485.0
2019-01-17 14:00:00,69.68,69.75,69.55,69.61,45273.0,62.8497,62.9128,62.7324,62.7866,45273.0
2019-01-17 14:30:00,69.61,71.41,69.61,70.72,196731.0,62.7866,64.4101,62.7866,63.7877,196731.0
2019-01-17 15:00:00,70.7,70.89,70.06,70.89,129457.0,63.7697,63.9411,63.1924,63.9411,129457.0
2019-01-17 15:30:00,70.93,71.15,70.32,70.66,144192.0,63.9772,64.1756,63.427,63.7336,144192.0
2019-01-18 09:30:00,71.22,71.82,70.69,71.82,28903.0,64.2387,64.7799,63.7607,64.7799,28903.0
2019-01-18 10:00:00,71.68,72.54,71.45,72.35,70496.0,64.6536,65.4293,64.4462,65.258,70496.0
2019-01-18 10:30:00,72.5,73.06,72.41,72.9,41483.0,65.3933,65.8984,65.3121,65.7541,41483.0
2019-01-18 11:00:00,72.92,73.28,72.81,73.2,37798.0,65.7721,66.0968,65.6729,66.0246,37798.0
2019-01-18 11:30:00,73.17,73.18,72.55,72.8,64707.0,65.9976,66.0066,65.4384,65.6639,64707.0
2019-01-18 12:00:00,72.78,73.13,72.75,72.91,46878.0,65.6458,65.9615,65.6188,65.7631,46878.0
2019-01-18 12:30:00,72.92,73.05,72.57,72.65,23521.0,65.7721,65.8894,65.4564,65.5286,23521.0
2019-01-18 13:00:00,72.64,72.85,72.43,72.55,40000.0,65.5195,65.709,65.3301,65.4384,40000.0
2019-01-18 13:30:00,72.59,72.63,72.43,72.62,32269.0,65.4744,65.5105,65.3301,65.5015,32269.0
2019-01-18 14:00:00,72.62,72.63,72.4,72.48,32189.0,65.5015,65.5105,65.3031,65.3752,32189.0
2019-01-18 14:30:00,72.48,72.54,72.33,72.47,39490.0,65.3752,65.4293,65.2399,65.3662,39490.0
2019-01-18 15:00:00,72.43,72.63,72.35,72.56,59381.0,65.3301,65.5105,65.258,65.4474,59381.0
2019-01-18 15:30:00,72.54,72.75,72.48,72.75,99466.0,65.4293,65.6188,65.3752,65.6188,99466.0
2019-01-22 09:30:00,71.54,71.7,70.23,70.73,34055.0,64.5274,64.6717,63.3458,63.7968,34055.0
2019-01-22 10:00:00,70.66,70.77,70.35,70.55,13451.0,63.7336,63.8328,63.454,63.6344,13451.0
2019-01-22 10:30:00,70.48,71.09,70.47,71.0,35823.0,63.5713,64.1215,63.5623,64.0403,35823.0
2019-01-22 11:00:00,70.96,71.18,70.85,70.92,28051.0,64.0042,64.2027,63.905,63.9681,28051.0
2019-01-22 11:30:00,70.88,71.16,70.57,70.66,56629.0,63.9321,64.1846,63.6525,63.7336,56629.0
2019-01-22 12:00:00,70.66,70.66,70.06,70.2,24288.0,63.7336,63.7336,63.1924,63.3187,24288.0
2019-01-22 12:30:00,70.18,70.38,69.95,70.24,29356.0,63.3007,63.4811,63.0932,63.3548,29356.0
2019-01-22 13:00:00,70.13,70.13,69.59,69.74,14078.0,63.2556,63.2556,62.7685,62.9038,14078.0
2019-01-22 13:30:00,69.68,70.0,69.6,69.69,19111.0,62.8497,63.1383,62.7775,62.8587,19111.0
2019-01-22 14:00:00,69.73,70.25,69.64,69.93,21109.0,62.8948,63.3638,62.8136,63.0752,21109.0
2019-01-22 14:30:00,69.9,69.9,69.43,69.74,20929.0,63.0481,63.0481,62.6242,62.9038,20929.0
2019-01-22 15:00:00,69.7,69.91,69.63,69.7,43869.0,62.8677,63.0571,62.8046,62.8677,43869.0
2019-01-22 15:30:00,69.7,69.98,69.42,69.53,117905.0,62.8677,63.1203,62.6152,62.7144,117905.0
2019-01-23 09:30:00,70.13,70.47,69.7,69.89,26738.0,63.2556,63.5623,62.8677,63.0391,26738.0
2019-01-23 10:00:00,69.69,69.69,69.01,69.04,20266.0,62.8587,62.8587,62.2454,62.2724,20266.0
2019-01-23 10:30:00,69.04,69.2,68.6,68.67,19763.0,62.2724,62.4167,61.8756,61.9387,19763.0
2019-01-23 11:00:00,68.66,68.87,68.27,68.44,15870.0,61.9297,62.1191,61.5779,61.7312,15870.0
2019-01-23 11:30:00,68.35,68.52,67.72,67.85,26734.0,61.6501,61.8034,61.0818,61.1991,26734.0
2019-01-23 12:00:00,67.85,67.93,67.41,67.58,30103.0,61.1991,61.2712,60.8022,60.9555,30103.0
2019-01-23 12:30:00,67.54,67.99,67.54,67.76,20451.0,60.9195,61.3254,60.9195,61.1179,20451.0
2019-01-23 13:00:00,67.75,68.09,67.62,67.95,50513.0,61.1089,61.4156,60.9916,61.2893,50513.0
2019-01-23 13:30:00,67.95,68.2,67.94,68.02,20465.0,61.2893,61.5148,61.2803,61.3524,20465.0
2019-01-23 14:00:00,68.07,68.25,68.0,68.22,42234.0,61.3975,61.5599,61.3344,61.5328,42234.0
2019-01-23 14:30:00,68.24,68.29,67.94,68.04,25387.0,61.5508,61.5959,61.2803,61.3705,25387.0
2019-01-23 15:00:00,68.06,68.22,67.91,68.16,99144.0,61.3885,61.5328,61.2532,61.4787,99144.0
2019-01-23 15:30:00,68.11,68.11,67.69,68.09,204810.0,61.4336,61.4336,61.0548,61.4156,204810.0
2019-01-24 09:30:00,68.4,69.35,67.81,69.29,25697.0,61.6952,62.552,61.163,62.4979,25697.0
2019-01-24 10:00:00,69.3,69.53,69.01,69.39,32573.0,62.5069,62.7144,62.2454,62.5881,32573.0
2019-01-24 10:30:00,69.36,69.42,68.7,69.02,41279.0,62.5611,62.6152,61.9658,62.2544,41279.0
2019-01-24 11:00:00,68.98,69.15,68.75,69.11,18738.0,62.2183,62.3716,62.0109,62.3356,18738.0
2019-01-24 11:30:00,69.1,69.47,68.97,69.34,12537.0,62.3265,62.6603,62.2093,62.543,12537.0
2019-01-24 12:00:00,69.34,69.34,68.99,69.09,16332.0,62.543,62.543,62.2273,62.3175,16332.0
2019-01-24 12:30:00,69.08,69.09,68.8,69.0,10900.0,62.3085,62.3175,62.056,62.2363,10900.0
2019-01-24 13:00:00,69.0,69.0,68.58,68.64,15921.0,62.2363,62.2363,61.8575,61.9116,15921.0
2019-01-24 13:30:00,68.62,68.78,68.53,68.62,14885.0,61.8936,62.0379,61.8124,61.8936,14885.0
2019-01-24 14:00:00,68.57,68.81,68.46,68.81,16304.0,61.8485,62.065,61.7493,62.065,16304.0
2019-01-24 14:30:00,68.82,68.98,68.72,68.96,9086.0,62.074,62.2183,61.9838,62.2003,9086.0
2019-01-24 15:00:00,68.96,69.02,68.7,68.7,18944.0,62.2003,62.2544,61.9658,61.9658,18944.0
2019-01-24 15:30:00,68.71,68.98,68.66,68.92,75905.0,61.9748,62.2183,61.9297,62.1642,75905.0
2019-01-25 09:30:00,70.16,70.32,69.36,70.17,27918.0,63.2826,63.427,62.5611,63.2917,27918.0
2019-01-25 10:00:00,70.14,70.39,69.97,70.16,31291.0,63.2646,63.4901,63.1113,63.2826,31291.0
2019-01-25 10:30:00,70.1,70.48,70.03,70.07,108972.0,63.2285,63.5713,63.1654,63.2015,108972.0
2019-01-25 11:00:00,70.06,70.34,69.92,70.34,166807.0,63.1924,63.445,63.0662,63.445,166807.0
2019-01-25 11:30:00,70.31,70.76,70.3,70.53,36340.0,63.4179,63.8238,63.4089,63.6164,36340.0
2019-01-25 12:00:00,70.47,70.51,70.27,70.49,14600.0,63.5623,63.5983,63.3819,63.5803,14600.0
2019-01-25 12:30:00,70.54,70.54,70.05,70.21,14192.0,63.6254,63.6254,63.1834,63.3277,14192.0
2019-01-25 13:00:00,70.2,70.37,70.16,70.26,11998.0,63.3187,63.4721,63.2826,63.3728,11998.0
2019-01-25 13:30:00,70.22,70.24,69.79,69.92,23337.0,63.3368,63.3548,62.9489,63.0662,23337.0
2019-01-25 14:00:00,69.94,70.34,69.94,70.17,39913.0,63.0842,63.445,63.0842,63.2917,39913.0
2019-01-25 14:30:00,70.2,70.5,70.06,70.45,24225.0,63.3187,63.5893,63.1924,63.5442,24225.0
2019-01-25 15:00:00,70.42,70.51,70.31,70.31,21140.0,63.5172,63.5983,63.4179,63.4179,21140.0
2019-01-25 15:30:00,70.29,70.43,70.16,70.2,103171.0,63.3999,63.5262,63.2826,63.3187,103171.0
2019-01-28 09:30:00,68.96,68.96,68.07,68.67,58580.0,62.2003,62.2003,61.3975,61.9387,58580.0
2019-01-28 10:00:00,68.67,68.97,68.1,68.54,74617.0,61.9387,62.2093,61.4246,61.8214,74617.0
2019-01-28 10:30:00,68.54,69.66,68.54,69.43,28397.0,61.8214,62.8317,61.8214,62.6242,28397.0
2019-01-28 11:00:00,69.28,69.61,69.26,69.56,28375.0,62.4889,62.7866,62.4709,62.7415,28375.0
2019-01-28 11:30:00,69.6,69.61,68.64,68.81,54100.0,62.7775,62.7866,61.9116,62.065,54100.0
2019-01-28 12:00:00,68.81,69.34,68.77,69.28,21391.0,62.065,62.543,62.0289,62.4889,21391.0
2019-01-28 12:30:00,69.31,69.39,69.15,69.2,16744.0,62.516,62.5881,62.3716,62.4167,16744.0
2019-01-28 13:00:00,69.12,69.81,69.12,69.68,28931.0,62.3446,62.9669,62.3446,62.8497,28931.0
2019-01-28 13:30:00,69.63,69.87,69.63,69.83,27351.0,62.8046,63.0211,62.8046,62.985,27351.0
2019-01-28 14:00:00,69.82,69.89,69.44,69.6,41995.0,62.976,63.0391,62.6332,62.7775,41995.0
2019-01-28 14:30:00,69.61,70.07,69.59,70.04,51909.0,62.7866,63.2015,62.7685,63.1744,51909.0
2019-01-28 15:00:00,70.02,70.33,69.85,70.23,123802.0,63.1564,63.436,63.003,63.3458,123802.0
2019-01-28 15:30:00,70.22,70.34,70.07,70.25,135188.0,63.3368,63.445,63.2015,63.3638,135188.0
2019-01-29 09:30:00,70.8,71.15,70.15,70.79,35291.0,63.8599,64.1756,63.2736,63.8509,35291.0
2019-01-29 10:00:00,70.82,70.86,70.51,70.82,56017.0,63.8779,63.914,63.5983,63.8779,56017.0
2019-01-29 10:30:00,70.82,70.9,70.59,70.73,59900.0,63.8779,63.9501,63.6705,63.7968,59900.0
2019-01-29 11:00:00,70.69,70.8,70.38,70.75,64360.0,63.7607,63.8599,63.4811,63.8148,64360.0
2019-01-29 11:30:00,70.75,70.8,70.32,70.57,53821.0,63.8148,63.8599,63.427,63.6525,53821.0
2019-01-29 12:00:00,70.52,70.77,70.45,70.68,36296.0,63.6074,63.8328,63.5442,63.7517,36296.0
2019-01-29 12:30:00,70.65,70.69,70.56,70.6,13904.0,63.7246,63.7607,63.6434,63.6795,13904.0
2019-01-29 13:00:00,70.63,70.81,70.54,70.81,24228.0,63.7066,63.8689,63.6254,63.8689,24228.0
2019-01-29 13:30:00,70.8,70.83,70.63,70.77,33189.0,63.8599,63.887,63.7066,63.8328,33189.0
2019-01-29 14:00:00,70.74,70.75,70.61,70.74,34100.0,63.8058,63.8148,63.6885,63.8058,34100.0
2019-01-29 14:30:00,70.76,71.0,70.75,70.88,25847.0,63.8238,64.0403,63.8148,63.9321,25847.0
2019-01-29 15:00:00,70.81,71.07,70.81,70.94,33562.0,63.8689,64.1034,63.8689,63.9862,33562.0
2019-01-29 15:30:00,70.97,71.13,70.87,70.93,134795.0,64.0132,64.1576,63.923,63.9772,134795.0
2019-01-30 09:30:00,75.67,76.98,71.52,71.69,342006.0,68.2525,69.4341,64.5093,64.6627,342006.0
2019-01-30 10:00:00,71.68,72.94,71.54,72.7,172778.0,64.6536,65.7901,64.5274,65.5737,172778.0
2019-01-30 10:30:00,72.7,73.55,72.7,73.23,163914.0,65.5737,66.3403,65.5737,66.0517,163914.0
2019-01-30 11:00:00,73.3,74.21,73.3,74.05,101533.0,66.1148,66.9356,66.1148,66.7913,101533.0
2019-01-30 11:30:00,74.11,74.2,73.19,73.63,54829.0,66.8454,66.9266,66.0156,66.4125,54829.0
2019-01-30 12:00:00,73.57,73.79,73.31,73.63,85169.0,66.3584,66.5568,66.1239,66.4125,85169.0
2019-01-30 12:30:00,73.67,73.83,73.4,73.66,58126.0,66.4486,66.5929,66.205,66.4396,58126.0
2019-01-30 13:00:00,73.63,73.63,73.0,73.08,62344.0,66.4125,66.4125,65.8443,65.9164,62344.0
2019-01-30 13:30:00,73.1,73.4,73.01,73.06,48603.0,65.9345,66.205,65.8533,65.8984,48603.0
2019-01-30 14:00:00,73.11,74.47,73.06,74.22,95653.0,65.9435,67.1702,65.8984,66.9447,95653.0
2019-01-30 14:30:00,74.19,74.28,73.75,74.01,93261.0,66.9176,66.9988,66.5207,66.7552,93261.0
2019-01-30 15:00:00,74.03,74.24,73.14,73.32,121496.0,66.7733,66.9627,65.9705,66.1329,121496.0
2019-01-30 15:30:00,73.29,73.37,72.37,72.79,357124.0,66.1058,66.178,65.276,65.6548,357124.0
2019-01-31 09:30:00,73.58,74.18,72.76,73.32,149482.0,66.3674,66.9086,65.6278,66.1329,149482.0
2019-01-31 10:00:00,73.31,74.23,73.03,74.08,117502.0,66.1239,66.9537,65.8713,66.8184,117502.0
2019-01-31 10:30:00,74.05,74.62,73.92,74.33,97228.0,66.7913,67.3055,66.6741,67.0439,97228.0
2019-01-31 11:00:00,74.37,75.2,74.36,75.08,65911.0,67.08,67.8286,67.0709,67.7204,65911.0
2019-01-31 11:30:00,75.1,75.54,74.82,75.48,67589.0,67.7384,68.1353,67.4858,68.0812,67589.0
2019-01-31 12:00:00,75.48,75.78,75.27,75.32,83491.0,68.0812,68.3517,67.8917,67.9368,83491.0
2019-01-31 12:30:00,75.31,75.42,74.72,74.9,54789.0,67.9278,68.027,67.3957,67.558,54789.0
2019-01-31 13:00:00,74.87,75.05,74.62,74.69,57504.0,67.5309,67.6933,67.3055,67.3686,57504.0
2019-01-31 13:30:00,74.66,74.84,74.59,74.62,45067.0,67.3415,67.5039,67.2784,67.3055,45067.0
2019-01-31 14:00:00,74.59,74.9,74.51,74.79,48909.0,67.2784,67.558,67.2062,67.4588,48909.0
2019-01-31 14:30:00,74.78,74.93,74.59,74.59,41569.0,67.4498,67.5851,67.2784,67.2784,41569.0
2019-01-31 15:00:00,74.56,74.81,74.43,74.8,63452.0,67.2513,67.4768,67.1341,67.4678,63452.0
2019-01-31 15:30:00,74.81,75.18,74.69,74.99,190828.0,67.4768,67.8106,67.3686,67.6392,190828.0
2019-02-01 09:30:00,74.66,75.3,74.6,74.75,47192.0,67.3415,67.9188,67.2874,67.4227,47192.0
2019-02-01 10:00:00,74.76,75.77,74.67,75.53,43180.0,67.4317,68.3427,67.3506,68.1263,43180.0
2019-02-01 10:30:00,75.46,75.85,74.82,74.94,38228.0,68.0631,68.4149,67.4858,67.5941,38228.0
2019-02-01 11:00:00,74.94,75.05,74.59,74.86,36758.0,67.5941,67.6933,67.2784,67.5219,36758.0
2019-02-01 11:30:00,74.89,75.03,74.75,74.96,26832.0,67.549,67.6753,67.4227,67.6121,26832.0
2019-02-01 12:00:00,74.99,74.99,74.62,74.86,15390.0,67.6392,67.6392,67.3055,67.5219,15390.0
2019-02-01 12:30:00,74.81,74.85,74.56,74.73,13673.0,67.4768,67.5129,67.2513,67.4047,13673.0
2019-02-01 13:00:00,74.68,74.9,74.62,74.88,23030.0,67.3596,67.558,67.3055,67.54,23030.0
2019-02-01 13:30:00,74.85,75.04,74.76,75.03,46151.0,67.5129,67.6843,67.4317,67.6753,46151.0
2019-02-01 14:00:00,75.04,75.07,74.7,74.75,30660.0,67.6843,67.7113,67.3776,67.4227,30660.0
2019-02-01 14:30:00,74.72,74.76,74.45,74.58,37308.0,67.3957,67.4317,67.1521,67.2694,37308.0
2019-02-01 15:00:00,74.56,74.58,74.14,74.49,82325.0,67.2513,67.2694,66.8725,67.1882,82325.0
2019-02-01 15:30:00,74.49,74.88,74.49,74.78,149001.0,67.1882,67.54,67.1882,67.4498,149001.0
2019-02-04 09:30:00,74.89,75.18,74.25,74.25,21407.0,67.549,67.8106,66.9717,66.9717,21407.0
2019-02-04 10:00:00,74.17,74.67,74.13,74.38,45506.0,66.8996,67.3506,66.8635,67.089,45506.0
2019-02-04 10:30:00,74.38,74.53,74.23,74.3,19007.0,67.089,67.2243,66.9537,67.0168,19007.0
2019-02-04 11:00:00,74.3,74.41,74.12,74.12,32064.0,67.0168,67.116,66.8545,66.8545,32064.0
2019-02-04 11:30:00,74.18,74.49,74.11,74.39,23648.0,66.9086,67.1882,66.8454,67.098,23648.0
2019-02-04 12:00:00,74.41,74.7,74.36,74.43,20719.0,67.116,67.3776,67.0709,67.1341,20719.0
2019-02-04 12:30:00,74.42,74.55,74.31,74.46,27300.0,67.1251,67.2423,67.0258,67.1611,27300.0
2019-02-04 13:00:00,74.48,74.65,74.41,74.5,55530.0,67.1792,67.3325,67.116,67.1972,55530.0
2019-02-04 13:30:00,74.48,74.7,74.43,74.68,24254.0,67.1792,67.3776,67.1341,67.3596,24254.0
2019-02-04 14:00:00,74.63,74.86,74.62,74.76,32464.0,67.3145,67.5219,67.3055,67.4317,32464.0
2019-02-04 14:30:00,74.75,74.8,74.64,74.67,36399.0,67.4227,67.4678,67.3235,67.3506,36399.0
2019-02-04 15:00:00,74.64,74.72,74.55,74.66,30982.0,67.3235,67.3957,67.2423,67.3415,30982.0
2019-02-04 15:30:00,74.66,75.16,74.56,75.16,157618.0,67.3415,67.7925,67.2513,67.7925,157618.0
2019-02-05 09:30:00,75.05,75.49,74.51,75.48,44797.0,67.6933,68.0902,67.2062,68.0812,44797.0
2019-02-05 10:00:00,75.52,75.98,75.42,75.76,37052.0,68.1172,68.5321,68.027,68.3337,37052.0
2019-02-05 10:30:00,75.76,75.85,75.68,75.78,38493.0,68.3337,68.4149,68.2615,68.3517,38493.0
2019-02-05 11:00:00,75.77,75.82,75.39,75.43,30197.0,68.3427,68.3878,68.0,68.0361,30197.0
2019-02-05 11:30:00,75.4,75.67,75.2,75.33,34301.0,68.009,68.2525,67.8286,67.9459,34301.0
2019-02-05 12:00:00,75.36,75.37,75.18,75.37,63471.0,67.9729,67.9819,67.8106,67.9819,63471.0
2019-02-05 12:30:00,75.38,75.44,75.28,75.28,16042.0,67.991,68.0451,67.9008,67.9008,16042.0
2019-02-05 13:00:00,75.28,75.89,75.26,75.66,32069.0,67.9008,68.451,67.8827,68.2435,32069.0
2019-02-05 13:30:00,75.71,75.94,75.47,75.64,43210.0,68.2886,68.4961,68.0721,68.2255,43210.0
2019-02-05 14:00:00,75.63,75.76,75.58,75.6,16503.0,68.2164,68.3337,68.1714,68.1894,16503.0
2019-02-05 14:30:00,75.63,75.76,75.62,75.73,15815.0,68.2164,68.3337,68.2074,68.3066,15815.0
2019-02-05 15:00:00,75.72,75.81,75.62,75.73,30242.0,68.2976,68.3788,68.2074,68.3066,30242.0
2019-02-05 15:30:00,75.73,75.92,75.7,75.79,96066.0,68.3066,68.478,68.2796,68.3608,96066.0
2019-02-06 09:30:00,75.5,76.12,75.38,76.08,15487.0,68.0992,68.6584,67.991,68.6223,15487.0
2019-02-06 10:00:00,75.94,76.03,75.53,75.86,13770.0,68.4961,68.5772,68.1263,68.4239,13770.0
2019-02-06 10:30:00,75.83,76.48,75.82,76.23,19811.0,68.3968,68.9831,68.3878,68.7576,19811.0
2019-02-06 11:00:00,76.37,76.49,75.89,76.12,16857.0,68.8839,68.9921,68.451,68.6584,16857.0
2019-02-06 11:30:00,76.08,76.22,75.92,76.04,14351.0,68.6223,68.7486,68.478,68.5863,14351.0
2019-02-06 12:00:00,76.01,76.08,75.92,75.96,13229.0,68.5592,68.6223,68.478,68.5141,13229.0
2019-02-06 12:30:00,75.98,76.57,75.97,76.48,50199.0,68.5321,69.0643,68.5231,68.9831,50199.0
2019-02-06 13:00:00,76.49,76.57,76.37,76.57,16107.0,68.9921,69.0643,68.8839,69.0643,16107.0
2019-02-06 13:30:00,76.57,76.64,76.41,76.5,30088.0,69.0643,69.1274,68.92,69.0012,30088.0
2019-02-06 14:00:00,76.5,76.61,76.34,76.61,27391.0,69.0012,69.1004,68.8569,69.1004,27391.0
2019-02-06 14:30:00,76.61,76.67,76.39,76.46,18292.0,69.1004,69.1545,68.902,68.9651,18292.0
2019-02-06 15:00:00,76.47,76.86,76.47,76.85,33048.0,68.9741,69.3259,68.9741,69.3169,33048.0
2019-02-06 15:30:00,76.85,76.94,76.83,76.87,182969.0,69.3169,69.398,69.2988,69.3349,182969.0
2019-02-07 09:30:00,76.52,76.62,75.95,76.2,22829.0,69.0192,69.1094,68.5051,68.7306,22829.0
2019-02-07 10:00:00,76.23,76.27,75.88,76.08,86232.0,68.7576,68.7937,68.4419,68.6223,86232.0
2019-02-07 10:30:00,76.1,76.31,75.46,75.52,74418.0,68.6404,68.8298,68.0631,68.1172,74418.0
2019-02-07 11:00:00,75.55,75.6,74.72,75.59,72863.0,68.1443,68.1894,67.3957,68.1804,72863.0
2019-02-07 11:30:00,75.49,75.57,74.85,75.39,54617.0,68.0902,68.1623,67.5129,68.0,54617.0
2019-02-07 12:00:00,75.36,75.64,75.26,75.45,22687.0,67.9729,68.2255,67.8827,68.0541,22687.0
2019-02-07 12:30:00,75.48,75.87,75.48,75.63,30069.0,68.0812,68.4329,68.0812,68.2164,30069.0
2019-02-07 13:00:00,75.63,76.23,75.62,76.14,19031.0,68.2164,68.7576,68.2074,68.6765,19031.0
2019-02-07 13:30:00,76.19,76.38,76.11,76.13,37602.0,68.7216,68.8929,68.6494,68.6674,37602.0
2019-02-07 14:00:00,76.13,76.13,75.71,76.02,17919.0,68.6674,68.6674,68.2886,68.5682,17919.0
2019-02-07 14:30:00,76.06,76.12,75.9,76.09,27488.0,68.6043,68.6584,68.46,68.6314,27488.0
2019-02-07 15:00:00,76.09,76.37,76.07,76.34,44037.0,68.6314,68.8839,68.6133,68.8569,44037.0
2019-02-07 15:30:00,76.34,76.48,76.04,76.47,90244.0,68.8569,68.9831,68.5863,68.9741,90244.0
2019-02-08 09:30:00,75.72,76.48,75.72,76.17,38958.0,68.2976,68.9831,68.2976,68.7035,38958.0
2019-02-08 10:00:00,76.03,76.37,75.49,76.3,32515.0,68.5772,68.8839,68.0902,68.8208,32515.0
2019-02-08 10:30:00,76.31,76.78,76.22,76.27,59452.0,68.8298,69.2537,68.7486,68.7937,59452.0
2019-02-08 11:00:00,76.32,76.33,75.65,75.65,20084.0,68.8388,68.8478,68.2345,68.2345,20084.0
2019-02-08 11:30:00,75.61,75.87,75.41,75.83,23242.0,68.1984,68.4329,68.018,68.3968,23242.0
2019-02-08 12:00:00,75.85,75.93,75.53,75.62,14621.0,68.4149,68.487,68.1263,68.2074,14621.0
2019-02-08 12:30:00,75.62,75.92,75.62,75.74,13383.0,68.2074,68.478,68.2074,68.3157,13383.0
2019-02-08 13:00:00,75.75,76.08,75.75,75.81,10530.0,68.3247,68.6223,68.3247,68.3788,10530.0
2019-02-08 13:30:00,75.82,76.11,75.74,76.04,16738.0,68.3878,68.6494,68.3157,68.5863,16738.0
2019-02-08 14:00:00,76.03,76.14,75.98,76.09,23331.0,68.5772,68.6765,68.5321,68.6314,23331.0
2019-02-08 14:30:00,76.14,76.14,75.78,75.85,18751.0,68.6765,68.6765,68.3517,68.4149,18751.0
2019-02-08 15:00:00,75.84,75.92,75.73,75.84,25851.0,68.4059,68.478,68.3066,68.4059,25851.0
2019-02-08 15:30:00,75.86,75.89,75.62,75.64,131022.0,68.4239,68.451,68.2074,68.2255,131022.0
2019-02-11 09:30:00,75.99,76.1,75.54,75.92,62416.0,68.5412,68.6404,68.1353,68.478,62416.0
2019-02-11 10:00:00,76.02,76.43,76.0,76.11,42222.0,68.5682,68.938,68.5502,68.6494,42222.0
2019-02-11 10:30:00,76.05,76.18,75.91,76.0,24719.0,68.5953,68.7125,68.469,68.5502,24719.0
2019-02-11 11:00:00,76.06,76.19,75.75,75.81,30238.0,68.6043,68.7216,68.3247,68.3788,30238.0
2019-02-11 11:30:00,75.78,75.86,75.66,75.8,25564.0,68.3517,68.4239,68.2435,68.3698,25564.0
2019-02-11 12:00:00,75.8,76.06,75.8,75.95,32461.0,68.3698,68.6043,68.3698,68.5051,32461.0
2019-02-11 12:30:00,75.98,76.01,75.75,75.8,23062.0,68.5321,68.5592,68.3247,68.3698,23062.0
2019-02-11 13:00:00,75.79,75.99,75.67,75.67,21210.0,68.3608,68.5412,68.2525,68.2525,21210.0
2019-02-11 13:30:00,75.7,75.78,75.53,75.73,23326.0,68.2796,68.3517,68.1263,68.3066,23326.0
2019-02-11 14:00:00,75.69,75.8,75.54,75.63,19918.0,68.2706,68.3698,68.1353,68.2164,19918.0
2019-02-11 14:30:00,75.61,75.73,75.51,75.62,22857.0,68.1984,68.3066,68.1082,68.2074,22857.0
2019-02-11 15:00:00,75.58,75.94,75.58,75.9,37229.0,68.1714,68.4961,68.1714,68.46,37229.0
2019-02-11 15:30:00,75.89,76.18,75.85,76.08,138274.0,68.451,68.7125,68.4149,68.6223,138274.0
2019-02-12 09:30:00,77.0,77.8,76.76,77.42,33863.0,69.4522,70.1737,69.2357,69.831,33863.0
2019-02-12 10:00:00,77.45,77.48,77.05,77.41,31927.0,69.858,69.8851,69.4973,69.822,31927.0
2019-02-12 10:30:00,77.45,78.49,77.37,78.42,29766.0,69.858,70.7961,69.7859,70.733,29766.0
2019-02-12 11:00:00,78.37,79.05,78.34,78.98,41268.0,70.6879,71.3012,70.6608,71.2381,41268.0
2019-02-12 11:30:00,78.98,79.05,78.74,78.83,27900.0,71.2381,71.3012,71.0216,71.1028,27900.0
2019-02-12 12:00:00,78.81,78.98,78.62,78.81,22524.0,71.0847,71.2381,70.9134,71.0847,22524.0
2019-02-12 12:30:00,78.85,78.88,78.71,78.75,14886.0,71.1208,71.1479,70.9945,71.0306,14886.0
2019-02-12 13:00:00,78.71,79.1,78.65,79.04,31661.0,70.9945,71.3463,70.9404,71.2922,31661.0
2019-02-12 13:30:00,79.04,79.25,79.01,79.25,21563.0,71.2922,71.4816,71.2651,71.4816,21563.0
2019-02-12 14:00:00,79.24,79.32,79.08,79.1,33506.0,71.4726,71.5447,71.3283,71.3463,33506.0
2019-02-12 14:30:00,79.09,79.11,78.84,78.9,50492.0,71.3373,71.3553,71.1118,71.1659,50492.0
2019-02-12 15:00:00,78.86,79.02,78.56,78.56,29420.0,71.1298,71.2741,70.8592,70.8592,29420.0
2019-02-12 15:30:00,78.58,78.58,78.28,78.37,66158.0,70.8773,70.8773,70.6067,70.6879,66158.0
2019-02-13 09:30:00,78.7,79.7,78.7,79.49,43052.0,70.9855,71.8875,70.9855,71.6981,43052.0
2019-02-13 10:00:00,79.47,79.57,79.02,79.13,15172.0,71.68,71.7702,71.2741,71.3734,15172.0
2019-02-13 10:30:00,79.16,79.29,79.0,79.06,18213.0,71.4004,71.5177,71.2561,71.3102,18213.0
2019-02-13 11:00:00,79.14,79.35,78.9,78.93,18448.0,71.3824,71.5718,71.1659,71.193,18448.0
2019-02-13 11:30:00,78.96,78.97,78.72,78.94,13990.0,71.22,71.229,71.0036,71.202,13990.0
2019-02-13 12:00:00,78.98,79.0,78.72,78.8,12405.0,71.2381,71.2561,71.0036,71.0757,12405.0
2019-02-13 12:30:00,78.83,78.88,78.45,78.45,17894.0,71.1028,71.1479,70.76,70.76,17894.0
2019-02-13 13:00:00,78.53,78.62,78.44,78.55,26413.0,70.8322,70.9134,70.751,70.8502,26413.0
2019-02-13 13:30:00,78.56,78.67,78.51,78.61,8555.0,70.8592,70.9585,70.8141,70.9043,8555.0
2019-02-13 14:00:00,78.63,78.81,78.6,78.8,17399.0,70.9224,71.0847,70.8953,71.0757,17399.0
2019-02-13 14:30:00,78.85,79.26,78.81,79.26,16378.0,71.1208,71.4906,71.0847,71.4906,16378.0
2019-02-13 15:00:00,79.26,79.44,79.18,79.23,37096.0,71.4906,71.653,71.4185,71.4636,37096.0
2019-02-13 15:30:00,79.24,79.25,78.75,78.85,79527.0,71.4726,71.4816,71.0306,71.1208,79527.0
2019-02-14 09:30:00,78.08,78.31,77.64,78.19,38056.0,70.6709,70.879,70.2726,70.7704,38056.0
2019-02-14 10:00:00,78.08,78.57,77.95,78.51,12757.0,70.6709,71.1144,70.5532,71.0601,12757.0
2019-02-14 10:30:00,78.47,78.87,78.47,78.61,14732.0,71.0239,71.3859,71.0239,71.1506,14732.0
2019-02-14 11:00:00,78.65,78.68,78.29,78.35,13707.0,71.1868,71.2139,70.8609,70.9152,13707.0
2019-02-14 11:30:00,78.4,78.59,78.25,78.32,27480.0,70.9605,71.1325,70.8247,70.8881,27480.0
2019-02-14 12:00:00,78.34,78.64,78.3,78.59,20687.0,70.9062,71.1777,70.87,71.1325,20687.0
2019-02-14 12:30:00,78.54,78.55,78.43,78.47,9320.0,71.0872,71.0963,70.9876,71.0239,9320.0
2019-02-14 13:00:00,78.45,78.54,78.31,78.42,18880.0,71.0057,71.0872,70.879,70.9786,18880.0
2019-02-14 13:30:00,78.48,78.48,78.37,78.38,10447.0,71.0329,71.0329,70.9333,70.9424,10447.0
2019-02-14 14:00:00,78.38,78.39,78.28,78.31,30582.0,70.9424,70.9514,70.8519,70.879,30582.0
2019-02-14 14:30:00,78.28,78.34,78.11,78.15,13248.0,70.8519,70.9062,70.698,70.7342,13248.0
2019-02-14 15:00:00,78.14,78.35,78.04,78.11,36421.0,70.7252,70.9152,70.6347,70.698,36421.0
2019-02-14 15:30:00,78.1,78.19,77.57,77.77,159561.0,70.689,70.7704,70.2093,70.3903,159561.0
2019-02-15 09:30:00,78.35,79.0,78.0,78.9,45246.0,70.9152,71.5036,70.5984,71.413,45246.0
2019-02-15 10:00:00,78.76,78.91,78.54,78.65,10210.0,71.2863,71.4221,71.0872,71.1868,10210.0
2019-02-15 10:30:00,78.59,79.24,78.59,78.92,17859.0,71.1325,71.7208,71.1325,71.4311,17859.0
2019-02-15 11:00:00,78.91,79.06,78.55,78.62,17805.0,71.4221,71.5579,71.0963,71.1596,17805.0
2019-02-15 11:30:00,78.65,78.68,78.34,78.5,26707.0,71.1868,71.2139,70.9062,71.051,26707.0
2019-02-15 12:00:00,78.5,78.61,78.4,78.58,27909.0,71.051,71.1506,70.9605,71.1234,27909.0
2019-02-15 12:30:00,78.57,78.66,78.46,78.55,27373.0,71.1144,71.1958,71.0148,71.0963,27373.0
2019-02-15 13:00:00,78.6,78.64,78.38,78.39,15237.0,71.1415,71.1777,70.9424,70.9514,15237.0
2019-02-15 13:30:00,78.39,78.72,78.39,78.57,15675.0,70.9514,71.2501,70.9514,71.1144,15675.0
2019-02-15 14:00:00,78.58,78.61,78.28,78.36,20314.0,71.1234,71.1506,70.8519,70.9243,20314.0
2019-02-15 14:30:00,78.37,78.78,78.35,78.78,18846.0,70.9333,71.3044,70.9152,71.3044,18846.0
2019-02-15 15:00:00,78.72,78.77,78.6,78.62,24355.0,71.2501,71.2954,71.1415,71.1596,24355.0
2019-02-15 15:30:00,78.61,78.82,78.6,78.78,124288.0,71.1506,71.3406,71.1415,71.3044,124288.0
2019-02-19 09:30:00,78.71,79.67,78.5,79.62,42509.0,71.2411,72.11,71.051,72.0647,42509.0
2019-02-19 10:00:00,79.57,79.67,78.96,78.97,27818.0,72.0195,72.11,71.4674,71.4764,27818.0
2019-02-19 10:30:00,79.0,79.01,78.34,78.35,33211.0,71.5036,71.5126,70.9062,70.9152,33211.0
2019-02-19 11:00:00,78.36,78.97,78.36,78.78,44568.0,70.9243,71.4764,70.9243,71.3044,44568.0
2019-02-19 11:30:00,78.8,79.52,78.77,79.38,20532.0,71.3225,71.9742,71.2954,71.8475,20532.0
2019-02-19 12:00:00,79.36,79.4,79.24,79.27,13337.0,71.8294,71.8656,71.7208,71.7479,13337.0
2019-02-19 12:30:00,79.24,79.44,79.2,79.39,21452.0,71.7208,71.9018,71.6846,71.8565,21452.0
2019-02-19 13:00:00,79.35,79.42,79.21,79.42,16257.0,71.8203,71.8837,71.6936,71.8837,16257.0
2019-02-19 13:30:00,79.38,79.62,79.35,79.62,14298.0,71.8475,72.0647,71.8203,72.0647,14298.0
2019-02-19 14:00:00,79.6,79.79,79.51,79.78,21419.0,72.0466,72.2186,71.9652,72.2095,21419.0
2019-02-19 14:30:00,79.8,79.88,79.68,79.86,33675.0,72.2276,72.3001,72.119,72.282,33675.0
2019-02-19 15:00:00,79.85,79.85,79.56,79.7,43425.0,72.2729,72.2729,72.0104,72.1371,43425.0
2019-02-19 15:30:00,79.7,79.85,79.42,79.44,102999.0,72.1371,72.2729,71.8837,71.9018,102999.0
2019-02-20 09:30:00,79.74,79.91,79.31,79.6,44083.0,72.1733,72.3272,71.7841,72.0466,44083.0
2019-02-20 10:00:00,79.47,79.96,79.47,79.94,14614.0,71.929,72.3725,71.929,72.3544,14614.0
2019-02-20 10:30:00,79.95,80.0,79.74,79.74,24033.0,72.3634,72.4087,72.1733,72.1733,24033.0
2019-02-20 11:00:00,79.65,79.97,79.6,79.87,16755.0,72.0919,72.3815,72.0466,72.291,16755.0
2019-02-20 11:30:00,79.85,80.03,79.78,79.89,14089.0,72.2729,72.4358,72.2095,72.3091,14089.0
2019-02-20 12:00:00,79.87,80.15,79.83,79.91,31073.0,72.291,72.5444,72.2548,72.3272,31073.0
2019-02-20 12:30:00,79.85,80.14,79.84,80.05,17112.0,72.2729,72.5354,72.2638,72.4539,17112.0
2019-02-20 13:00:00,80.04,80.2,80.03,80.17,31467.0,72.4449,72.5897,72.4358,72.5625,31467.0
2019-02-20 13:30:00,80.15,80.3,79.95,80.03,20503.0,72.5444,72.6802,72.3634,72.4358,20503.0
2019-02-20 14:00:00,80.01,80.27,79.79,80.05,24045.0,72.4177,72.653,72.2186,72.4539,24045.0
2019-02-20 14:30:00,80.06,80.54,80.06,80.39,24403.0,72.463,72.8974,72.463,72.7617,24403.0
2019-02-20 15:00:00,80.38,80.52,80.26,80.35,32129.0,72.7526,72.8793,72.644,72.7255,32129.0
2019-02-20 15:30:00,80.39,80.68,80.38,80.49,91879.0,72.7617,73.0241,72.7526,72.8522,91879.0
2019-02-21 09:30:00,80.41,80.96,80.13,80.6,28946.0,72.7798,73.2776,72.5263,72.9517,28946.0
2019-02-21 10:00:00,80.6,80.75,80.27,80.36,43546.0,72.9517,73.0875,72.653,72.7345,43546.0
2019-02-21 10:30:00,80.31,80.32,79.81,79.91,20945.0,72.6892,72.6983,72.2367,72.3272,20945.0
2019-02-21 11:00:00,79.94,80.11,79.66,79.66,12565.0,72.3544,72.5082,72.1009,72.1009,12565.0
2019-02-21 11:30:00,79.66,79.82,79.44,79.7,25495.0,72.1009,72.2457,71.9018,72.1371,25495.0
2019-02-21 12:00:00,79.65,79.8,79.54,79.78,11777.0,72.0919,72.2276,71.9923,72.2095,11777.0
2019-02-21 12:30:00,79.8,79.95,79.74,79.88,11370.0,72.2276,72.3634,72.1733,72.3001,11370.0
2019-02-21 13:00:00,79.89,80.01,79.85,79.85,23012.0,72.3091,72.4177,72.2729,72.2729,23012.0
2019-02-21 13:30:00,79.87,79.87,79.6,79.78,25033.0,72.291,72.291,72.0466,72.2095,25033.0
2019-02-21 14:00:00,79.77,79.79,79.25,79.3,29862.0,72.2005,72.2186,71.7298,71.7751,29862.0
2019-02-21 14:30:00,79.29,79.47,78.94,79.1,25180.0,71.766,71.929,71.4493,71.5941,25180.0
2019-02-21 15:00:00,79.11,79.17,78.99,79.07,48413.0,71.6031,71.6574,71.4945,71.5669,48413.0
2019-02-21 15:30:00,79.05,79.43,78.91,79.33,92471.0,71.5488,71.8928,71.4221,71.8022,92471.0
2019-02-22 09:30:00,79.48,79.81,79.16,79.72,78916.0,71.938,72.2367,71.6484,72.1552,78916.0
2019-02-22 10:00:00,79.71,80.67,79.62,80.5,45196.0,72.1462,73.0151,72.0647,72.8612,45196.0
2019-02-22 10:30:00,80.5,80.76,80.42,80.6,33468.0,72.8612,73.0965,72.7888,72.9517,33468.0
2019-02-22 11:00:00,80.62,80.82,80.51,80.62,34403.0,72.9698,73.1509,72.8703,72.9698,34403.0
2019-02-22 11:30:00,80.66,81.06,80.66,81.06,34552.0,73.006,73.3681,73.006,73.3681,34552.0
2019-02-22 12:00:00,81.05,81.23,81.03,81.05,32494.0,73.359,73.5219,73.3409,73.359,32494.0
2019-02-22 12:30:00,81.03,81.06,80.82,81.02,27746.0,73.3409,73.3681,73.1509,73.3319,27746.0
2019-02-22 13:00:00,80.98,81.01,80.81,80.97,21116.0,73.2957,73.3228,73.1418,73.2866,21116.0
2019-02-22 13:30:00,81.0,81.09,80.93,81.0,20695.0,73.3138,73.3952,73.2504,73.3138,20695.0
2019-02-22 14:00:00,81.0,81.09,80.91,80.97,39186.0,73.3138,73.3952,73.2323,73.2866,39186.0
2019-02-22 14:30:00,80.98,81.01,80.58,80.66,38926.0,73.2957,73.3228,72.9336,73.006,38926.0
2019-02-22 15:00:00,80.64,81.02,80.64,81.01,92317.0,72.9879,73.3319,72.9879,73.3228,92317.0
2019-02-22 15:30:00,81.0,81.4,80.99,81.3,116909.0,73.3138,73.6758,73.3047,73.5853,116909.0
2019-02-25 09:30:00,81.98,82.48,80.03,81.01,122404.0,74.2008,74.6533,72.4358,73.3228,122404.0
2019-02-25 10:00:00,81.12,81.12,79.76,79.76,60697.0,73.4224,73.4224,72.1914,72.1914,60697.0
2019-02-25 10:30:00,79.76,79.96,79.53,79.76,80823.0,72.1914,72.3725,71.9833,72.1914,80823.0
2019-02-25 11:00:00,79.76,80.03,79.61,79.94,45302.0,72.1914,72.4358,72.0557,72.3544,45302.0
2019-02-25 11:30:00,79.95,80.16,79.88,79.98,42926.0,72.3634,72.5535,72.3001,72.3906,42926.0
2019-02-25 12:00:00,79.98,80.23,79.93,80.13,29166.0,72.3906,72.6168,72.3453,72.5263,29166.0
2019-02-25 12:30:00,80.13,80.32,80.02,80.06,22395.0,72.5263,72.6983,72.4268,72.463,22395.0
2019-02-25 13:00:00,80.05,80.05,79.88,79.95,17719.0,72.4539,72.4539,72.3001,72.3634,17719.0
2019-02-25 13:30:00,79.95,79.97,79.78,79.83,30695.0,72.3634,72.3815,72.2095,72.2548,30695.0
2019-02-25 14:00:00,79.85,79.91,79.8,79.89,32075.0,72.2729,72.3272,72.2276,72.3091,32075.0
2019-02-25 14:30:00,79.9,79.96,79.4,79.4,37647.0,72.3182,72.3725,71.8656,71.8656,37647.0
2019-02-25 15:00:00,79.43,79.59,79.36,79.36,46994.0,71.8928,72.0376,71.8294,71.8294,46994.0
2019-02-25 15:30:00,79.36,79.68,79.25,79.47,139662.0,71.8294,72.119,71.7298,71.929,139662.0
2019-02-26 09:30:00,78.57,79.3,77.36,78.97,85385.0,71.1144,71.7751,70.0192,71.4764,85385.0
2019-02-26 10:00:00,78.98,79.53,78.98,79.12,51662.0,71.4855,71.9833,71.4855,71.6122,51662.0
2019-02-26 10:30:00,79.14,79.47,78.82,78.82,30153.0,71.6303,71.929,71.3406,71.3406,30153.0
2019-02-26 11:00:00,78.78,78.86,78.59,78.69,55465.0,71.3044,71.3768,71.1325,71.223,55465.0
2019-02-26 11:30:00,78.71,78.83,78.58,78.6,31259.0,71.2411,71.3497,71.1234,71.1415,31259.0
2019-02-26 12:00:00,78.61,78.85,78.6,78.69,32094.0,71.1506,71.3678,71.1415,71.223,32094.0
2019-02-26 12:30:00,78.68,78.93,78.68,78.75,54121.0,71.2139,71.4402,71.2139,71.2773,54121.0
2019-02-26 13:00:00,78.75,79.03,78.74,78.94,37122.0,71.2773,71.5307,71.2682,71.4493,37122.0
2019-02-26 13:30:00,78.95,79.09,78.91,79.0,26556.0,71.4583,71.585,71.4221,71.5036,26556.0
2019-02-26 14:00:00,79.01,79.11,78.97,79.03,51747.0,71.5126,71.6031,71.4764,71.5307,51747.0
2019-02-26 14:30:00,79.05,79.41,79.03,79.1,33581.0,71.5488,71.8747,71.5307,71.5941,33581.0
2019-02-26 15:00:00,79.09,79.31,78.9,78.92,56951.0,71.585,71.7841,71.413,71.4311,56951.0
2019-02-26 15:30:00,78.92,79.03,78.65,78.71,134217.0,71.4311,71.5307,71.1868,71.2411,134217.0
2019-02-27 09:30:00,78.68,79.02,78.28,78.59,20236.0,71.2139,71.5217,70.8519,71.1325,20236.0
2019-02-27 10:00:00,78.65,78.67,77.89,77.92,24248.0,71.1868,71.2049,70.4989,70.526,24248.0
2019-02-27 10:30:00,77.97,78.32,77.85,77.96,58025.0,70.5713,70.8881,70.4627,70.5622,58025.0
2019-02-27 11:00:00,77.97,78.25,77.89,78.19,22167.0,70.5713,70.8247,70.4989,70.7704,22167.0
2019-02-27 11:30:00,78.15,78.24,78.04,78.14,15897.0,70.7342,70.8157,70.6347,70.7252,15897.0
2019-02-27 12:00:00,78.18,78.26,78.06,78.26,33028.0,70.7614,70.8338,70.6528,70.8338,33028.0
2019-02-27 12:30:00,78.31,78.56,78.18,78.34,28496.0,70.879,71.1053,70.7614,70.9062,28496.0
2019-02-27 13:00:00,78.33,78.73,78.33,78.58,42253.0,70.8971,71.2592,70.8971,71.1234,42253.0
2019-02-27 13:30:00,78.57,78.57,78.29,78.29,10640.0,71.1144,71.1144,70.8609,70.8609,10640.0
2019-02-27 14:00:00,78.32,78.4,78.24,78.37,18076.0,70.8881,70.9605,70.8157,70.9333,18076.0
2019-02-27 14:30:00,78.35,78.53,78.34,78.49,26149.0,70.9152,71.0782,70.9062,71.042,26149.0
2019-02-27 15:00:00,78.46,78.54,78.33,78.33,21201.0,71.0148,71.0872,70.8971,70.8971,21201.0
2019-02-27 15:30:00,78.31,78.49,78.28,78.35,95191.0,70.879,71.042,70.8519,70.9152,95191.0
2019-02-28 09:30:00,78.14,78.14,77.28,77.33,23787.0,70.7252,70.7252,69.9468,69.992,23787.0
2019-02-28 10:00:00,77.5,77.69,77.36,77.48,27407.0,70.1459,70.3179,70.0192,70.1278,27407.0
2019-02-28 10:30:00,77.59,77.69,77.38,77.48,11277.0,70.2274,70.3179,70.0373,70.1278,11277.0
2019-02-28 11:00:00,77.51,77.92,77.39,77.75,17359.0,70.1549,70.526,70.0463,70.3722,17359.0
2019-02-28 11:30:00,77.76,77.88,77.57,77.6,31160.0,70.3812,70.4898,70.2093,70.2364,31160.0
2019-02-28 12:00:00,77.61,77.74,77.55,77.69,10082.0,70.2455,70.3631,70.1912,70.3179,10082.0
2019-02-28 12:30:00,77.67,78.02,77.56,77.98,13907.0,70.2998,70.6166,70.2002,70.5803,13907.0
2019-02-28 13:00:00,77.96,78.15,77.9,77.95,17780.0,70.5622,70.7342,70.5079,70.5532,17780.0
2019-02-28 13:30:00,77.97,78.05,77.83,77.89,13741.0,70.5713,70.6437,70.4446,70.4989,13741.0
2019-02-28 14:00:00,77.88,78.19,77.85,78.12,20908.0,70.4898,70.7704,70.4627,70.7071,20908.0
2019-02-28 14:30:00,78.12,78.12,77.89,77.98,27031.0,70.7071,70.7071,70.4989,70.5803,27031.0
2019-02-28 15:00:00,77.94,78.05,77.93,78.05,17128.0,70.5441,70.6437,70.5351,70.6437,17128.0
2019-02-28 15:30:00,78.02,78.12,77.76,77.82,58428.0,70.6166,70.7071,70.3812,70.4355,58428.0
2019-03-01 09:30:00,78.52,79.54,78.52,79.24,41262.0,71.0691,71.9923,71.0691,71.7208,41262.0
2019-03-01 10:00:00,79.08,79.29,78.73,78.8,36980.0,71.576,71.766,71.2592,71.3225,36980.0
2019-03-01 10:30:00,78.73,78.79,78.18,78.27,29557.0,71.2592,71.3135,70.7614,70.8428,29557.0
2019-03-01 11:00:00,78.26,78.52,78.2,78.46,31336.0,70.8338,71.0691,70.7795,71.0148,31336.0
2019-03-01 11:30:00,78.47,78.85,78.38,78.58,34011.0,71.0239,71.3678,70.9424,71.1234,34011.0
2019-03-01 12:00:00,78.58,78.92,78.52,78.91,29756.0,71.1234,71.4311,71.0691,71.4221,29756.0
2019-03-01 12:30:00,78.88,79.01,78.71,78.97,30373.0,71.3949,71.5126,71.2411,71.4764,30373.0
2019-03-01 13:00:00,78.99,79.09,78.81,78.82,20845.0,71.4945,71.585,71.3316,71.3406,20845.0
2019-03-01 13:30:00,78.84,79.07,78.75,78.77,25667.0,71.3587,71.5669,71.2773,71.2954,25667.0
2019-03-01 14:00:00,78.78,79.19,78.78,79.11,29551.0,71.3044,71.6755,71.3044,71.6031,29551.0
2019-03-01 14:30:00,79.14,79.18,78.85,78.87,35037.0,71.6303,71.6665,71.3678,71.3859,35037.0
2019-03-01 15:00:00,78.85,79.23,78.72,79.23,82259.0,71.3678,71.7117,71.2501,71.7117,82259.0
2019-03-01 15:30:00,79.24,79.48,79.12,79.3,138959.0,71.7208,71.938,71.6122,71.7751,138959.0
2019-03-04 09:30:00,79.57,80.22,79.57,80.19,31187.0,72.0195,72.6078,72.0195,72.5806,31187.0
2019-03-04 10:00:00,80.16,80.5,79.99,80.48,32531.0,72.5535,72.8612,72.3996,72.8431,32531.0
2019-03-04 10:30:00,80.52,80.52,80.1,80.1,31834.0,72.8793,72.8793,72.4992,72.4992,31834.0
2019-03-04 11:00:00,80.14,80.16,79.81,79.89,27489.0,72.5354,72.5535,72.2367,72.3091,27489.0
2019-03-04 11:30:00,79.88,79.94,79.3,79.37,18595.0,72.3001,72.3544,71.7751,71.8384,18595.0
2019-03-04 12:00:00,79.33,79.5,78.94,79.29,19837.0,71.8022,71.9561,71.4493,71.766,19837.0
2019-03-04 12:30:00,79.41,79.57,79.19,79.51,35357.0,71.8747,72.0195,71.6755,71.9652,35357.0
2019-03-04 13:00:00,79.51,79.51,79.19,79.45,19939.0,71.9652,71.9652,71.6755,71.9109,19939.0
2019-03-04 13:30:00,79.46,79.78,79.43,79.75,20306.0,71.9199,72.2095,71.8928,72.1824,20306.0
2019-03-04 14:00:00,79.75,79.95,79.59,79.95,24768.0,72.1824,72.3634,72.0376,72.3634,24768.0
2019-03-04 14:30:00,79.93,79.99,79.88,79.95,43242.0,72.3453,72.3996,72.3001,72.3634,43242.0
2019-03-04 15:00:00,79.93,79.97,79.81,79.92,39866.0,72.3453,72.3815,72.2367,72.3363,39866.0
2019-03-04 15:30:00,79.92,80.0,79.79,79.84,88682.0,72.3363,72.4087,72.2186,72.2638,88682.0
2019-03-05 09:30:00,79.61,80.0,79.37,79.94,39329.0,72.0557,72.4087,71.8384,72.3544,39329.0
2019-03-05 10:00:00,79.96,80.37,79.68,79.81,75308.0,72.3725,72.7436,72.119,72.2367,75308.0
2019-03-05 10:30:00,79.84,80.06,79.62,79.65,26470.0,72.2638,72.463,72.0647,72.0919,26470.0
2019-03-05 11:00:00,79.67,80.02,79.65,79.94,25008.0,72.11,72.4268,72.0919,72.3544,25008.0
2019-03-05 11:30:00,79.93,80.27,79.89,79.93,45473.0,72.3453,72.653,72.3091,72.3453,45473.0
2019-03-05 12:00:00,79.91,80.03,79.87,79.99,30072.0,72.3272,72.4358,72.291,72.3996,30072.0
2019-03-05 12:30:00,79.99,80.19,79.97,80.15,33841.0,72.3996,72.5806,72.3815,72.5444,33841.0
2019-03-05 13:00:00,80.17,80.36,79.99,79.99,22678.0,72.5625,72.7345,72.3996,72.3996,22678.0
2019-03-05 13:30:00,80.03,80.07,79.91,79.93,42654.0,72.4358,72.472,72.3272,72.3453,42654.0
2019-03-05 14:00:00,79.94,79.98,79.82,79.89,30111.0,72.3544,72.3906,72.2457,72.3091,30111.0
2019-03-05 14:30:00,79.9,79.95,79.73,79.78,18062.0,72.3182,72.3634,72.1643,72.2095,18062.0
2019-03-05 15:00:00,79.78,79.8,79.67,79.77,29810.0,72.2095,72.2276,72.11,72.2005,29810.0
2019-03-05 15:30:00,79.76,79.85,79.42,79.42,76911.0,72.1914,72.2729,71.8837,71.8837,76911.0
2019-03-06 09:30:00,79.37,79.58,78.62,78.75,32455.0,71.8384,72.0285,71.1596,71.2773,32455.0
2019-03-06 10:00:00,78.77,79.1,78.47,78.89,24415.0,71.2954,71.5941,71.0239,71.404,24415.0
2019-03-06 10:30:00,78.94,79.29,78.78,79.14,44779.0,71.4493,71.766,71.3044,71.6303,44779.0
2019-03-06 11:00:00,79.14,79.54,79.06,79.22,13332.0,71.6303,71.9923,71.5579,71.7027,13332.0
2019-03-06 11:30:00,79.29,79.33,78.77,78.87,17406.0,71.766,71.8022,71.2954,71.3859,17406.0
2019-03-06 12:00:00,78.83,78.91,78.58,78.61,9245.0,71.3497,71.4221,71.1234,71.1506,9245.0
2019-03-06 12:30:00,78.63,78.79,78.47,78.47,8489.0,71.1687,71.3135,71.0239,71.0239,8489.0
2019-03-06 13:00:00,78.5,78.52,77.97,77.97,49284.0,71.051,71.0691,70.5713,70.5713,49284.0
2019-03-06 13:30:00,77.98,78.2,77.2,77.56,311464.0,70.5803,70.7795,69.8744,70.2002,311464.0
2019-03-06 14:00:00,77.54,77.89,77.48,77.87,28869.0,70.1821,70.4989,70.1278,70.4808,28869.0
2019-03-06 14:30:00,77.92,77.93,77.7,77.84,18876.0,70.526,70.5351,70.3269,70.4536,18876.0
2019-03-06 15:00:00,77.82,77.88,77.51,77.7,68050.0,70.4355,70.4898,70.1549,70.3269,68050.0
2019-03-06 15:30:00,77.68,78.1,77.68,77.91,98467.0,70.3088,70.689,70.3088,70.517,98467.0
2019-03-07 09:30:00,77.67,77.97,76.26,76.57,17999.0,70.2998,70.5713,69.0236,69.3041,17999.0
2019-03-07 10:00:00,76.55,76.84,76.3,76.77,19826.0,69.286,69.5485,69.0598,69.4852,19826.0
2019-03-07 10:30:00,76.78,77.41,76.77,77.23,19706.0,69.4942,70.0644,69.4852,69.9015,19706.0
2019-03-07 11:00:00,77.17,77.38,76.84,77.38,15875.0,69.8472,70.0373,69.5485,70.0373,15875.0
2019-03-07 11:30:00,77.37,77.54,77.3,77.4,20139.0,70.0282,70.1821,69.9649,70.0554,20139.0
2019-03-07 12:00:00,77.4,77.68,77.36,77.65,18949.0,70.0554,70.3088,70.0192,70.2817,18949.0
2019-03-07 12:30:00,77.65,77.86,77.49,77.83,8963.0,70.2817,70.4717,70.1368,70.4446,8963.0
2019-03-07 13:00:00,77.84,77.88,77.73,77.79,5302.0,70.4536,70.4898,70.3541,70.4084,5302.0
2019-03-07 13:30:00,77.79,77.79,77.6,77.68,15477.0,70.4084,70.4084,70.2364,70.3088,15477.0
2019-03-07 14:00:00,77.68,77.75,77.5,77.69,18592.0,70.3088,70.3722,70.1459,70.3179,18592.0
2019-03-07 14:30:00,77.76,77.76,77.45,77.53,12948.0,70.3812,70.3812,70.1006,70.173,12948.0
2019-03-07 15:00:00,77.48,77.83,77.46,77.67,25742.0,70.1278,70.4446,70.1097,70.2998,25742.0
2019-03-07 15:30:00,77.67,77.93,77.66,77.85,77611.0,70.2998,70.5351,70.2907,70.4627,77611.0
2019-03-08 09:30:00,77.02,77.3,76.64,76.78,32068.0,69.7114,69.9649,69.3675,69.4942,32068.0
2019-03-08 10:00:00,76.68,77.28,76.68,77.23,45626.0,69.4037,69.9468,69.4037,69.9015,45626.0
2019-03-08 10:30:00,77.09,77.53,77.06,77.36,7564.0,69.7748,70.173,69.7476,70.0192,7564.0
2019-03-08 11:00:00,77.37,77.44,77.21,77.4,5956.0,70.0282,70.0916,69.8834,70.0554,5956.0
2019-03-08 11:30:00,77.43,77.49,76.96,77.03,8144.0,70.0825,70.1368,69.6571,69.7205,8144.0
2019-03-08 12:00:00,76.88,77.13,76.87,77.04,5335.0,69.5847,69.811,69.5757,69.7295,5335.0
2019-03-08 12:30:00,77.11,77.11,76.86,76.87,4920.0,69.7929,69.7929,69.5666,69.5757,4920.0
2019-03-08 13:00:00,76.9,77.09,76.81,76.9,13263.0,69.6028,69.7748,69.5214,69.6028,13263.0
2019-03-08 13:30:00,76.98,77.06,76.87,77.01,4910.0,69.6752,69.7476,69.5757,69.7024,4910.0
2019-03-08 14:00:00,76.98,77.2,76.96,77.17,6216.0,69.6752,69.8744,69.6571,69.8472,6216.0
2019-03-08 14:30:00,77.19,77.62,77.19,77.44,10560.0,69.8653,70.2545,69.8653,70.0916,10560.0
2019-03-08 15:00:00,77.4,77.51,77.23,77.31,16028.0,70.0554,70.1549,69.9015,69.9739,16028.0
2019-03-08 15:30:00,77.3,77.68,77.26,77.65,55390.0,69.9649,70.3088,69.9287,70.2817,55390.0
2019-03-11 09:30:00,77.48,77.71,76.72,77.63,29835.0,70.1278,70.336,69.4399,70.2636,29835.0
2019-03-11 10:00:00,77.64,77.77,77.31,77.62,13899.0,70.2726,70.3903,69.9739,70.2545,13899.0
2019-03-11 10:30:00,77.59,78.04,77.52,77.89,14257.0,70.2274,70.6347,70.164,70.4989,14257.0
2019-03-11 11:00:00,77.88,78.02,77.76,77.84,12271.0,70.4898,70.6166,70.3812,70.4536,12271.0
2019-03-11 11:30:00,77.82,78.07,77.71,77.95,11734.0,70.4355,70.6618,70.336,70.5532,11734.0
2019-03-11 12:00:00,77.91,78.1,77.82,77.92,11885.0,70.517,70.689,70.4355,70.526,11885.0
2019-03-11 12:30:00,77.9,78.1,77.9,78.03,7200.0,70.5079,70.689,70.5079,70.6256,7200.0
2019-03-11 13:00:00,78.07,78.24,78.06,78.21,6888.0,70.6618,70.8157,70.6528,70.7885,6888.0
2019-03-11 13:30:00,78.22,78.24,78.02,78.11,12503.0,70.7976,70.8157,70.6166,70.698,12503.0
2019-03-11 14:00:00,78.05,78.19,77.99,78.1,9088.0,70.6437,70.7704,70.5894,70.689,9088.0
2019-03-11 14:30:00,78.1,78.28,78.1,78.24,32730.0,70.689,70.8519,70.689,70.8157,32730.0
2019-03-11 15:00:00,78.25,78.34,78.2,78.31,22270.0,70.8247,70.9062,70.7795,70.879,22270.0
2019-03-11 15:30:00,78.31,78.55,78.31,78.48,68261.0,70.879,71.0963,70.879,71.0329,68261.0
2019-03-12 09:30:00,78.61,78.88,77.89,78.13,57988.0,71.1506,71.3949,70.4989,70.7161,57988.0
2019-03-12 10:00:00,78.08,78.08,77.73,77.9,16632.0,70.6709,70.6709,70.3541,70.5079,16632.0
2019-03-12 10:30:00,77.91,77.92,77.43,77.64,56574.0,70.517,70.526,70.0825,70.2726,56574.0
2019-03-12 11:00:00,77.65,77.66,77.16,77.3,20433.0,70.2817,70.2907,69.8382,69.9649,20433.0
2019-03-12 11:30:00,77.22,77.37,77.18,77.34,26580.0,69.8925,70.0282,69.8563,70.0011,26580.0
2019-03-12 12:00:00,77.36,77.38,76.99,77.2,20737.0,70.0192,70.0373,69.6843,69.8744,20737.0
2019-03-12 12:30:00,77.19,77.52,77.18,77.43,14037.0,69.8653,70.164,69.8563,70.0825,14037.0
2019-03-12 13:00:00,77.43,77.45,77.31,77.43,6445.0,70.0825,70.1006,69.9739,70.0825,6445.0
2019-03-12 13:30:00,77.43,77.64,77.36,77.58,15134.0,70.0825,70.2726,70.0192,70.2183,15134.0
2019-03-12 14:00:00,77.6,77.6,77.27,77.49,86258.0,70.2364,70.2364,69.9377,70.1368,86258.0
2019-03-12 14:30:00,77.5,77.56,77.4,77.41,10317.0,70.1459,70.2002,70.0554,70.0644,10317.0
2019-03-12 15:00:00,77.41,77.64,77.36,77.51,52509.0,70.0644,70.2726,70.0192,70.1549,52509.0
2019-03-12 15:30:00,77.51,77.69,77.2,77.46,145167.0,70.1549,70.3179,69.8744,70.1097,145167.0
2019-03-13 09:30:00,77.54,77.91,77.08,77.28,47125.0,70.1821,70.517,69.7657,69.9468,47125.0
2019-03-13 10:00:00,77.33,77.5,77.16,77.24,13421.0,69.992,70.1459,69.8382,69.9106,13421.0
2019-03-13 10:30:00,77.27,77.39,76.98,77.16,23818.0,69.9377,70.0463,69.6752,69.8382,23818.0
2019-03-13 11:00:00,77.17,77.46,77.17,77.36,26217.0,69.8472,70.1097,69.8472,70.0192,26217.0
2019-03-13 11:30:00,77.37,77.42,77.1,77.21,19960.0,70.0282,70.0735,69.7839,69.8834,19960.0
2019-03-13 12:00:00,77.2,77.24,76.92,77.01,16224.0,69.8744,69.9106,69.6209,69.7024,16224.0
2019-03-13 12:30:00,76.99,77.02,76.85,77.01,18545.0,69.6843,69.7114,69.5576,69.7024,18545.0
2019-03-13 13:00:00,76.99,77.16,76.99,77.11,16130.0,69.6843,69.8382,69.6843,69.7929,16130.0
2019-03-13 13:30:00,77.12,77.23,77.04,77.05,21580.0,69.802,69.9015,69.7295,69.7386,21580.0
2019-03-13 14:00:00,77.08,77.17,76.93,77.01,25118.0,69.7657,69.8472,69.63,69.7024,25118.0
2019-03-13 14:30:00,76.96,77.12,76.54,76.56,43867.0,69.6571,69.802,69.277,69.2951,43867.0
2019-03-13 15:00:00,76.56,76.61,76.17,76.19,55393.0,69.2951,69.3403,68.9421,68.9602,55393.0
2019-03-13 15:30:00,76.2,76.48,76.17,76.47,131780.0,68.9693,69.2227,68.9421,69.2136,131780.0
2019-03-14 09:30:00,76.22,76.4,74.81,75.03,119238.0,68.9874,69.1503,67.7112,67.9103,119238.0
2019-03-14 10:00:00,75.06,75.16,74.45,74.96,65527.0,67.9374,68.0279,67.3853,67.8469,65527.0
2019-03-14 10:30:00,74.92,75.29,74.89,75.13,48524.0,67.8107,68.1456,67.7836,68.0008,48524.0
2019-03-14 11:00:00,75.08,75.43,75.07,75.27,24755.0,67.9555,68.2723,67.9465,68.1275,24755.0
2019-03-14 11:30:00,75.27,75.53,75.26,75.46,15847.0,68.1275,68.3628,68.1185,68.2995,15847.0
2019-03-14 12:00:00,75.48,75.83,75.46,75.8,20953.0,68.3176,68.6344,68.2995,68.6072,20953.0
2019-03-14 12:30:00,75.8,76.0,75.77,75.84,23999.0,68.6072,68.7882,68.5801,68.6434,23999.0
2019-03-14 13:00:00,75.82,75.91,75.79,75.87,14801.0,68.6253,68.7068,68.5982,68.6706,14801.0
2019-03-14 13:30:00,75.88,75.9,75.76,75.81,19347.0,68.6796,68.6977,68.571,68.6163,19347.0
2019-03-14 14:00:00,75.82,75.92,75.81,75.9,19508.0,68.6253,68.7158,68.6163,68.6977,19508.0
2019-03-14 14:30:00,75.88,75.92,75.74,75.84,19895.0,68.6796,68.7158,68.5529,68.6434,19895.0
2019-03-14 15:00:00,75.85,75.88,75.78,75.85,47902.0,68.6525,68.6796,68.5891,68.6525,47902.0
2019-03-14 15:30:00,75.84,76.17,75.74,75.82,100578.0,68.6434,68.9421,68.5529,68.6253,100578.0
2019-03-15 09:30:00,76.0,76.77,75.84,76.56,137764.0,68.7882,69.4852,68.6434,69.2951,137764.0
2019-03-15 10:00:00,76.56,76.57,75.8,76.07,20860.0,69.2951,69.3041,68.6072,68.8516,20860.0
2019-03-15 10:30:00,76.1,76.19,75.76,75.84,21302.0,68.8787,68.9602,68.571,68.6434,21302.0
2019-03-15 11:00:00,75.84,76.03,75.68,75.85,24531.0,68.6434,68.8154,68.4986,68.6525,24531.0
2019-03-15 11:30:00,75.75,75.92,75.6,75.7,14343.0,68.562,68.7158,68.4262,68.5167,14343.0
2019-03-15 12:00:00,75.66,75.9,75.66,75.79,10201.0,68.4805,68.6977,68.4805,68.5982,10201.0
2019-03-15 12:30:00,75.8,75.9,75.74,75.87,17712.0,68.6072,68.6977,68.5529,68.6706,17712.0
2019-03-15 13:00:00,75.89,76.06,75.86,75.86,8100.0,68.6887,68.8425,68.6615,68.6615,8100.0
2019-03-15 13:30:00,75.87,76.0,75.79,75.79,15647.0,68.6706,68.7882,68.5982,68.5982,15647.0
2019-03-15 14:00:00,75.81,75.81,75.47,75.47,11944.0,68.6163,68.6163,68.3085,68.3085,11944.0
2019-03-15 14:30:00,75.45,75.7,75.42,75.51,19759.0,68.2904,68.5167,68.2633,68.3447,19759.0
2019-03-15 15:00:00,75.49,75.65,75.4,75.58,18301.0,68.3266,68.4714,68.2452,68.4081,18301.0
2019-03-15 15:30:00,75.54,75.54,75.13,75.26,116479.0,68.3719,68.3719,68.0008,68.1185,116479.0
2019-03-18 09:30:00,75.46,76.0,75.35,75.67,14867.0,68.2995,68.7882,68.1999,68.4895,14867.0
2019-03-18 10:00:00,75.82,76.01,75.76,75.87,13257.0,68.6253,68.7973,68.571,68.6706,13257.0
2019-03-18 10:30:00,75.85,76.15,75.85,75.88,41816.0,68.6525,68.924,68.6525,68.6796,41816.0
2019-03-18 11:00:00,75.98,76.11,75.42,75.42,14031.0,68.7701,68.8878,68.2633,68.2633,14031.0
2019-03-18 11:30:00,75.46,75.48,75.29,75.31,9000.0,68.2995,68.3176,68.1456,68.1637,9000.0
2019-03-18 12:00:00,75.36,75.63,75.31,75.63,6921.0,68.209,68.4533,68.1637,68.4533,6921.0
2019-03-18 12:30:00,75.59,75.91,75.51,75.86,7326.0,68.4171,68.7068,68.3447,68.6615,7326.0
2019-03-18 13:00:00,75.85,76.01,75.74,75.92,11236.0,68.6525,68.7973,68.5529,68.7158,11236.0
2019-03-18 13:30:00,75.89,76.01,75.76,75.93,14383.0,68.6887,68.7973,68.571,68.7249,14383.0
2019-03-18 14:00:00,75.93,76.01,75.82,75.99,14483.0,68.7249,68.7973,68.6253,68.7792,14483.0
2019-03-18 14:30:00,75.98,76.02,75.93,75.99,12288.0,68.7701,68.8063,68.7249,68.7792,12288.0
2019-03-18 15:00:00,75.99,76.1,75.95,76.05,24358.0,68.7792,68.8787,68.743,68.8335,24358.0
2019-03-18 15:30:00,76.06,76.36,76.05,76.32,112399.0,68.8425,69.1141,68.8335,69.0779,112399.0
2019-03-19 09:30:00,76.99,77.3,76.53,76.69,65979.0,69.6843,69.9649,69.2679,69.4128,65979.0
2019-03-19 10:00:00,76.67,76.82,76.31,76.31,27609.0,69.3947,69.5304,69.0688,69.0688,27609.0
2019-03-19 10:30:00,76.28,76.53,76.24,76.3,10753.0,69.0417,69.2679,69.0055,69.0598,10753.0
2019-03-19 11:00:00,76.19,76.37,76.06,76.35,6675.0,68.9602,69.1231,68.8425,69.105,6675.0
2019-03-19 11:30:00,76.28,76.47,76.28,76.47,4100.0,69.0417,69.2136,69.0417,69.2136,4100.0
2019-03-19 12:00:00,76.51,76.53,76.34,76.37,9935.0,69.2498,69.2679,69.096,69.1231,9935.0
2019-03-19 12:30:00,76.41,76.42,75.76,76.06,6027.0,69.1593,69.1684,68.571,68.8425,6027.0
2019-03-19 13:00:00,76.11,76.14,75.93,75.96,6217.0,68.8878,68.9149,68.7249,68.752,6217.0
2019-03-19 13:30:00,75.92,76.09,75.87,75.87,6839.0,68.7158,68.8697,68.6706,68.6706,6839.0
2019-03-19 14:00:00,75.88,75.94,75.7,75.87,6976.0,68.6796,68.7339,68.5167,68.6706,6976.0
2019-03-19 14:30:00,75.84,75.91,75.69,75.7,7132.0,68.6434,68.7068,68.5076,68.5167,7132.0
2019-03-19 15:00:00,75.71,75.86,75.53,75.56,11600.0,68.5258,68.6615,68.3628,68.39,11600.0
2019-03-19 15:30:00,75.56,75.69,75.23,75.49,56737.0,68.39,68.5076,68.0913,68.3266,56737.0
2019-03-20 09:30:00,75.1,75.1,74.51,74.54,10844.0,67.9736,67.9736,67.4396,67.4668,10844.0
2019-03-20 10:00:00,74.44,74.5,74.22,74.32,6208.0,67.3763,67.4306,67.1771,67.2677,6208.0
2019-03-20 10:30:00,74.32,74.34,73.98,74.33,37136.0,67.2677,67.2858,66.9599,67.2767,37136.0
2019-03-20 11:00:00,74.41,74.78,74.36,74.54,14047.0,67.3491,67.684,67.3039,67.4668,14047.0
2019-03-20 11:30:00,74.58,74.58,73.89,73.94,7111.0,67.503,67.503,66.8785,66.9237,7111.0
2019-03-20 12:00:00,74.01,74.13,73.95,74.04,8430.0,66.9871,67.0957,66.9328,67.0142,8430.0
2019-03-20 12:30:00,73.95,73.98,73.56,73.86,9072.0,66.9328,66.9599,66.5798,66.8513,9072.0
2019-03-20 13:00:00,73.84,74.03,73.78,73.97,3811.0,66.8332,67.0052,66.7789,66.9509,3811.0
2019-03-20 13:30:00,73.99,74.28,73.99,74.2,8576.0,66.969,67.2314,66.969,67.159,8576.0
2019-03-20 14:00:00,74.27,74.81,74.23,74.58,28756.0,67.2224,67.7112,67.1862,67.503,28756.0
2019-03-20 14:30:00,74.59,74.96,74.57,74.81,16979.0,67.512,67.8469,67.4939,67.7112,16979.0
2019-03-20 15:00:00,74.8,74.9,74.47,74.52,41274.0,67.7021,67.7926,67.4034,67.4487,41274.0
2019-03-20 15:30:00,74.5,74.5,73.99,73.99,69570.0,67.4306,67.4306,66.969,66.969,69570.0
2019-03-21 09:30:00,73.56,74.75,73.56,74.62,57785.0,66.5798,67.6568,66.5798,67.5392,57785.0
2019-03-21 10:00:00,74.61,74.76,74.52,74.75,13556.0,67.5301,67.6659,67.4487,67.6568,13556.0
2019-03-21 10:30:00,74.68,74.94,74.65,74.81,32827.0,67.5935,67.8288,67.5663,67.7112,32827.0
2019-03-21 11:00:00,74.82,75.15,74.82,74.99,18568.0,67.7202,68.0189,67.7202,67.8741,18568.0
2019-03-21 11:30:00,74.95,75.23,74.94,75.22,16036.0,67.8379,68.0913,67.8288,68.0822,16036.0
2019-03-21 12:00:00,75.22,75.29,75.11,75.11,19077.0,68.0822,68.1456,67.9827,67.9827,19077.0
2019-03-21 12:30:00,75.1,75.17,74.96,75.06,19689.0,67.9736,68.037,67.8469,67.9374,19689.0
2019-03-21 13:00:00,75.05,75.24,75.03,75.16,14006.0,67.9284,68.1004,67.9103,68.0279,14006.0
2019-03-21 13:30:00,75.15,75.16,74.99,75.05,16626.0,68.0189,68.0279,67.8741,67.9284,16626.0
2019-03-21 14:00:00,75.08,75.36,75.08,75.35,26763.0,67.9555,68.209,67.9555,68.1999,26763.0
2019-03-21 14:30:00,75.36,75.68,75.35,75.45,22263.0,68.209,68.4986,68.1999,68.2904,22263.0
2019-03-21 15:00:00,75.47,75.6,75.26,75.49,40602.0,68.3085,68.4262,68.1185,68.3266,40602.0
2019-03-21 15:30:00,75.5,75.55,75.29,75.36,80723.0,68.3357,68.3809,68.1456,68.209,80723.0
2019-03-22 09:30:00,74.71,74.82,73.57,73.57,31410.0,67.6206,67.7202,66.5888,66.5888,31410.0
2019-03-22 10:00:00,73.45,73.69,73.14,73.42,29940.0,66.4802,66.6974,66.1996,66.4531,29940.0
2019-03-22 10:30:00,73.47,73.52,72.88,72.94,11047.0,66.4983,66.5436,65.9643,66.0186,11047.0
2019-03-22 11:00:00,72.88,72.93,72.52,72.67,21413.0,65.9643,66.0096,65.6385,65.7742,21413.0
2019-03-22 11:30:00,72.66,72.7,72.03,72.03,65029.0,65.7652,65.8014,65.195,65.195,65029.0
2019-03-22 12:00:00,72.04,72.37,72.0,72.15,12171.0,65.204,65.5027,65.1678,65.3036,12171.0
2019-03-22 12:30:00,72.18,72.49,72.09,72.49,25935.0,65.3307,65.6113,65.2493,65.6113,25935.0
2019-03-22 13:00:00,72.44,72.89,72.44,72.54,25107.0,65.566,65.9733,65.566,65.6566,25107.0
2019-03-22 13:30:00,72.58,72.98,72.54,72.97,20864.0,65.6928,66.0548,65.6566,66.0458,20864.0
2019-03-22 14:00:00,73.0,73.17,72.95,72.99,11798.0,66.0729,66.2268,66.0277,66.0639,11798.0
2019-03-22 14:30:00,72.94,73.14,72.82,73.12,6312.0,66.0186,66.1996,65.91,66.1815,6312.0
2019-03-22 15:00:00,73.11,73.18,72.83,72.95,14308.0,66.1725,66.2358,65.919,66.0277,14308.0
2019-03-22 15:30:00,72.95,72.97,72.38,72.39,58976.0,66.0277,66.0458,65.5117,65.5208,58976.0
2019-03-25 09:30:00,72.5,73.38,72.23,73.2,54181.0,65.6204,66.4168,65.376,66.2539,54181.0
2019-03-25 10:00:00,73.15,73.67,73.1,73.6,21368.0,66.2087,66.6793,66.1634,66.616,21368.0
2019-03-25 10:30:00,73.59,73.81,73.3,73.71,17131.0,66.6069,66.806,66.3444,66.7155,17131.0
2019-03-25 11:00:00,73.75,74.31,73.67,74.28,16646.0,66.7517,67.2586,66.6793,67.2314,16646.0
2019-03-25 11:30:00,74.25,74.25,73.72,73.72,16908.0,67.2043,67.2043,66.7246,66.7246,16908.0
2019-03-25 12:00:00,73.71,73.86,73.51,73.76,13952.0,66.7155,66.8513,66.5345,66.7608,13952.0
2019-03-25 12:30:00,73.73,73.73,73.3,73.69,23408.0,66.7336,66.7336,66.3444,66.6974,23408.0
2019-03-25 13:00:00,73.7,73.83,73.53,73.59,14240.0,66.7065,66.8241,66.5526,66.6069,14240.0
2019-03-25 13:30:00,73.58,73.65,73.38,73.38,17952.0,66.5979,66.6612,66.4168,66.4168,17952.0
2019-03-25 14:00:00,73.38,73.47,73.2,73.28,11926.0,66.4168,66.4983,66.2539,66.3263,11926.0
2019-03-25 14:30:00,73.35,73.62,73.34,73.58,13152.0,66.3897,66.6341,66.3806,66.5979,13152.0
2019-03-25 15:00:00,73.61,73.82,73.46,73.75,20415.0,66.625,66.8151,66.4893,66.7517,20415.0
2019-03-25 15:30:00,73.76,73.76,73.47,73.59,70340.0,66.7608,66.7608,66.4983,66.6069,70340.0
2019-03-26 09:30:00,74.17,75.11,73.63,74.5,49425.0,67.1319,67.9827,66.6431,67.4306,49425.0
2019-03-26 10:00:00,74.5,74.59,74.04,74.49,15512.0,67.4306,67.512,67.0142,67.4215,15512.0
2019-03-26 10:30:00,74.5,75.04,74.39,74.82,23744.0,67.4306,67.9193,67.331,67.7202,23744.0
2019-03-26 11:00:00,74.82,74.82,74.16,74.28,20990.0,67.7202,67.7202,67.1228,67.2314,20990.0
2019-03-26 11:30:00,74.26,74.26,73.74,73.92,14061.0,67.2133,67.2133,66.7427,66.9056,14061.0
2019-03-26 12:00:00,73.92,74.0,73.72,73.75,11826.0,66.9056,66.978,66.7246,66.7517,11826.0
2019-03-26 12:30:00,73.71,73.86,73.6,73.77,17967.0,66.7155,66.8513,66.616,66.7698,17967.0
2019-03-26 13:00:00,73.78,73.81,73.51,73.51,10536.0,66.7789,66.806,66.5345,66.5345,10536.0
2019-03-26 13:30:00,73.49,73.64,73.26,73.29,33261.0,66.5164,66.6522,66.3082,66.3354,33261.0
2019-03-26 14:00:00,73.26,73.84,73.2,73.47,29415.0,66.3082,66.8332,66.2539,66.4983,29415.0
2019-03-26 14:30:00,73.48,73.88,73.34,73.88,19364.0,66.5074,66.8694,66.3806,66.8694,19364.0
2019-03-26 15:00:00,73.87,73.95,73.57,73.81,33593.0,66.8604,66.9328,66.5888,66.806,33593.0
2019-03-26 15:30:00,73.81,74.12,73.74,74.02,66635.0,66.806,67.0866,66.7427,66.9961,66635.0
2019-03-27 09:30:00,74.02,74.45,73.47,73.52,43397.0,66.9961,67.3853,66.4983,66.5436,43397.0
2019-03-27 10:00:00,73.49,73.96,73.49,73.72,19082.0,66.5164,66.9418,66.5164,66.7246,19082.0
2019-03-27 10:30:00,73.82,73.84,73.38,73.52,12687.0,66.8151,66.8332,66.4168,66.5436,12687.0
2019-03-27 11:00:00,73.55,73.55,73.23,73.34,21695.0,66.5707,66.5707,66.2811,66.3806,21695.0
2019-03-27 11:30:00,73.28,73.3,72.84,73.01,16920.0,66.3263,66.3444,65.9281,66.082,16920.0
2019-03-27 12:00:00,73.02,73.31,72.97,73.31,13049.0,66.091,66.3535,66.0458,66.3535,13049.0
2019-03-27 12:30:00,73.29,73.38,73.14,73.27,8584.0,66.3354,66.4168,66.1996,66.3173,8584.0
2019-03-27 13:00:00,73.22,73.56,73.17,73.56,14097.0,66.272,66.5798,66.2268,66.5798,14097.0
2019-03-27 13:30:00,73.52,73.61,73.36,73.48,12321.0,66.5436,66.625,66.3987,66.5074,12321.0
2019-03-27 14:00:00,73.45,73.47,73.25,73.42,37863.0,66.4802,66.4983,66.2992,66.4531,37863.0
2019-03-27 14:30:00,73.4,73.48,73.28,73.28,101230.0,66.435,66.5074,66.3263,66.3263,101230.0
2019-03-27 15:00:00,73.31,73.31,73.0,73.2,47829.0,66.3535,66.3535,66.0729,66.2539,47829.0
2019-03-27 15:30:00,73.22,73.37,72.86,73.17,169691.0,66.272,66.4078,65.9462,66.2268,169691.0
2019-03-28 09:30:00,73.38,74.14,73.18,73.84,91125.0,66.4168,67.1047,66.2358,66.8332,91125.0
2019-03-28 10:00:00,73.85,74.18,73.79,74.01,109317.0,66.8422,67.1409,66.7879,66.9871,109317.0
2019-03-28 10:30:00,74.04,74.14,73.59,73.61,140699.0,67.0142,67.1047,66.6069,66.625,140699.0
2019-03-28 11:00:00,73.59,73.61,72.92,72.92,18045.0,66.6069,66.625,66.0005,66.0005,18045.0
2019-03-28 11:30:00,72.91,73.08,72.78,72.78,43263.0,65.9914,66.1453,65.8738,65.8738,43263.0
2019-03-28 12:00:00,72.81,72.93,72.57,72.89,11500.0,65.9009,66.0096,65.6837,65.9733,11500.0
2019-03-28 12:30:00,72.89,73.05,72.83,73.02,15240.0,65.9733,66.1182,65.919,66.091,15240.0
2019-03-28 13:00:00,73.02,73.1,72.96,73.04,43392.0,66.091,66.1634,66.0367,66.1091,43392.0
2019-03-28 13:30:00,73.04,73.1,72.93,73.04,68452.0,66.1091,66.1634,66.0096,66.1091,68452.0
2019-03-28 14:00:00,73.04,73.66,73.0,73.62,119625.0,66.1091,66.6703,66.0729,66.6341,119625.0
2019-03-28 14:30:00,73.65,73.68,73.46,73.65,18762.0,66.6612,66.6884,66.4893,66.6612,18762.0
2019-03-28 15:00:00,73.6,73.77,73.56,73.67,17691.0,66.616,66.7698,66.5798,66.6793,17691.0
2019-03-28 15:30:00,73.7,73.78,73.52,73.75,76638.0,66.7065,66.7789,66.5436,66.7517,76638.0
2019-03-29 09:30:00,74.52,75.26,74.34,74.84,22641.0,67.4487,68.1185,67.2858,67.7383,22641.0
2019-03-29 10:00:00,74.95,75.09,74.74,74.96,24776.0,67.8379,67.9646,67.6478,67.8469,24776.0
2019-03-29 10:30:00,74.95,74.98,74.69,74.79,13400.0,67.8379,67.865,67.6025,67.6931,13400.0
2019-03-29 11:00:00,74.81,74.87,74.69,74.73,15239.0,67.7112,67.7655,67.6025,67.6387,15239.0
2019-03-29 11:30:00,74.75,74.95,74.69,74.71,11962.0,67.6568,67.8379,67.6025,67.6206,11962.0
2019-03-29 12:00:00,74.71,74.72,74.39,74.68,11278.0,67.6206,67.6297,67.331,67.5935,11278.0
2019-03-29 12:30:00,74.65,74.78,74.62,74.78,9120.0,67.5663,67.684,67.5392,67.684,9120.0
2019-03-29 13:00:00,74.81,74.94,74.74,74.93,9004.0,67.7112,67.8288,67.6478,67.8198,9004.0
2019-03-29 13:30:00,74.95,74.95,74.73,74.82,13805.0,67.8379,67.8379,67.6387,67.7202,13805.0
2019-03-29 14:00:00,74.78,75.08,74.77,75.06,15598.0,67.684,67.9555,67.6749,67.9374,15598.0
2019-03-29 14:30:00,75.04,75.31,74.92,75.22,16536.0,67.9193,68.1637,67.8107,68.0822,16536.0
2019-03-29 15:00:00,75.24,75.28,75.01,75.07,23898.0,68.1004,68.1366,67.8922,67.9465,23898.0
2019-03-29 15:30:00,75.08,75.21,74.96,75.13,82512.0,67.9555,68.0732,67.8469,68.0008,82512.0
2019-04-01 09:30:00,75.72,76.3,75.72,76.25,72320.0,68.5348,69.0598,68.5348,69.0145,72320.0
2019-04-01 10:00:00,76.3,76.93,76.22,76.93,26170.0,69.0598,69.63,68.9874,69.63,26170.0
2019-04-01 10:30:00,76.83,76.89,76.67,76.7,19416.0,69.5395,69.5938,69.3947,69.4218,19416.0
2019-04-01 11:00:00,76.58,76.68,76.07,76.3,16539.0,69.3132,69.4037,68.8516,69.0598,16539.0
2019-04-01 11:30:00,76.33,76.48,76.06,76.45,13019.0,69.0869,69.2227,68.8425,69.1955,13019.0
2019-04-01 12:00:00,76.42,76.48,76.27,76.48,7263.0,69.1684,69.2227,69.0326,69.2227,7263.0
2019-04-01 12:30:00,76.43,76.81,76.43,76.8,17468.0,69.1774,69.5214,69.1774,69.5123,17468.0
2019-04-01 13:00:00,76.83,76.87,76.57,76.66,9013.0,69.5395,69.5757,69.3041,69.3856,9013.0
2019-04-01 13:30:00,76.63,76.83,76.57,76.79,8234.0,69.3585,69.5395,69.3041,69.5033,8234.0
2019-04-01 14:00:00,76.79,76.91,76.61,76.62,15599.0,69.5033,69.6119,69.3403,69.3494,15599.0
2019-04-01 14:30:00,76.64,76.77,76.48,76.62,10599.0,69.3675,69.4852,69.2227,69.3494,10599.0
2019-04-01 15:00:00,76.56,76.73,76.43,76.72,14843.0,69.2951,69.449,69.1774,69.4399,14843.0
2019-04-01 15:30:00,76.72,77.22,76.61,77.08,79499.0,69.4399,69.8925,69.3403,69.7657,79499.0
2019-04-02 09:30:00,77.15,77.15,76.49,77.08,10093.0,69.8291,69.8291,69.2317,69.7657,10093.0
2019-04-02 10:00:00,77.15,77.22,76.92,77.09,13719.0,69.8291,69.8925,69.6209,69.7748,13719.0
2019-04-02 10:30:00,77.08,77.08,76.8,76.8,6708.0,69.7657,69.7657,69.5123,69.5123,6708.0
2019-04-02 11:00:00,76.74,77.02,76.58,76.94,7354.0,69.458,69.7114,69.3132,69.639,7354.0
2019-04-02 11:30:00,76.95,77.1,76.75,77.03,8193.0,69.6481,69.7839,69.4671,69.7205,8193.0
2019-04-02 12:00:00,77.02,77.14,76.82,76.83,9868.0,69.7114,69.8201,69.5304,69.5395,9868.0
2019-04-02 12:30:00,76.88,76.9,76.69,76.79,11117.0,69.5847,69.6028,69.4128,69.5033,11117.0
2019-04-02 13:00:00,76.77,76.95,76.72,76.86,5951.0,69.4852,69.6481,69.4399,69.5666,5951.0
2019-04-02 13:30:00,76.75,76.87,76.72,76.73,9866.0,69.4671,69.5757,69.4399,69.449,9866.0
2019-04-02 14:00:00,76.76,76.89,76.72,76.82,6991.0,69.4761,69.5938,69.4399,69.5304,6991.0
2019-04-02 14:30:00,76.8,76.91,76.71,76.87,9460.0,69.5123,69.6119,69.4309,69.5757,9460.0
2019-04-02 15:00:00,76.88,76.99,76.81,76.96,13838.0,69.5847,69.6843,69.5214,69.6571,13838.0
2019-04-02 15:30:00,76.95,77.0,76.87,76.95,57098.0,69.6481,69.6933,69.5757,69.6481,57098.0
2019-04-03 09:30:00,77.59,78.48,77.35,77.99,56126.0,70.2274,71.0329,70.0101,70.5894,56126.0
2019-04-03 10:00:00,77.98,78.32,77.83,78.28,29716.0,70.5803,70.8881,70.4446,70.8519,29716.0
2019-04-03 10:30:00,78.25,78.69,78.08,78.69,46133.0,70.8247,71.223,70.6709,71.223,46133.0
2019-04-03 11:00:00,78.69,78.84,78.53,78.68,77327.0,71.223,71.3587,71.0782,71.2139,77327.0
2019-04-03 11:30:00,78.61,79.04,78.61,78.98,26627.0,71.1506,71.5398,71.1506,71.4855,26627.0
2019-04-03 12:00:00,79.02,79.16,78.93,79.0,24957.0,71.5217,71.6484,71.4402,71.5036,24957.0
2019-04-03 12:30:00,78.99,79.2,78.99,79.14,23392.0,71.4945,71.6846,71.4945,71.6303,23392.0
2019-04-03 13:00:00,79.12,79.23,78.99,79.18,29643.0,71.6122,71.7117,71.4945,71.6665,29643.0
2019-04-03 13:30:00,79.17,79.21,78.98,79.0,69848.0,71.6574,71.6936,71.4855,71.5036,69848.0
2019-04-03 14:00:00,79.01,79.08,78.64,78.93,70285.0,71.5126,71.576,71.1777,71.4402,70285.0
2019-04-03 14:30:00,78.92,78.92,78.5,78.52,31193.0,71.4311,71.4311,71.051,71.0691,31193.0
2019-04-03 15:00:00,78.49,78.68,78.4,78.59,33801.0,71.042,71.2139,70.9605,71.1325,33801.0
2019-04-03 15:30:00,78.58,78.74,78.5,78.62,86868.0,71.1234,71.2682,71.051,71.1596,86868.0
2019-04-04 09:30:00,78.48,78.89,77.97,78.71,16882.0,71.0329,71.404,70.5713,71.2411,16882.0
2019-04-04 10:00:00,78.86,79.06,78.74,78.77,23189.0,71.3768,71.5579,71.2682,71.2954,23189.0
2019-04-04 10:30:00,78.7,79.08,78.47,79.06,16833.0,71.232,71.576,71.0239,71.5579,16833.0
2019-04-04 11:00:00,79.11,79.53,79.04,79.53,34747.0,71.6031,71.9833,71.5398,71.9833,34747.0
2019-04-04 11:30:00,79.5,79.5,79.04,79.19,13674.0,71.9561,71.9561,71.5398,71.6755,13674.0
2019-04-04 12:00:00,79.22,79.25,78.84,78.96,14049.0,71.7027,71.7298,71.3587,71.4674,14049.0
2019-04-04 12:30:00,78.89,78.98,78.77,78.87,9230.0,71.404,71.4855,71.2954,71.3859,9230.0
2019-04-04 13:00:00,78.86,78.89,78.62,78.62,12302.0,71.3768,71.404,71.1596,71.1596,12302.0
2019-04-04 13:30:00,78.67,78.86,78.62,78.77,14433.0,71.2049,71.3768,71.1596,71.2954,14433.0
2019-04-04 14:00:00,78.77,78.95,78.76,78.77,14626.0,71.2954,71.4583,71.2863,71.2954,14626.0
2019-04-04 14:30:00,78.77,78.87,78.75,78.83,13438.0,71.2954,71.3859,71.2773,71.3497,13438.0
2019-04-04 15:00:00,78.85,78.96,78.81,78.89,26722.0,71.3678,71.4674,71.3316,71.404,26722.0
2019-04-04 15:30:00,78.89,79.06,78.89,79.02,41442.0,71.404,71.5579,71.404,71.5217,41442.0
2019-04-05 09:30:00,79.04,79.48,78.85,79.19,40860.0,71.5398,71.938,71.3678,71.6755,40860.0
2019-04-05 10:00:00,79.17,79.4,79.12,79.15,6544.0,71.6574,71.8656,71.6122,71.6393,6544.0
2019-04-05 10:30:00,79.29,79.76,79.25,79.54,23865.0,71.766,72.1914,71.7298,71.9923,23865.0
2019-04-05 11:00:00,79.5,79.72,79.44,79.53,10074.0,71.9561,72.1552,71.9018,71.9833,10074.0
2019-04-05 11:30:00,79.5,79.52,79.27,79.34,12452.0,71.9561,71.9742,71.7479,71.8113,12452.0
2019-04-05 12:00:00,79.34,79.45,79.34,79.37,2605.0,71.8113,71.9109,71.8113,71.8384,2605.0
2019-04-05 12:30:00,79.28,79.31,79.11,79.2,8529.0,71.757,71.7841,71.6031,71.6846,8529.0
2019-04-05 13:00:00,79.22,79.3,79.19,79.22,9295.0,71.7027,71.7751,71.6755,71.7027,9295.0
2019-04-05 13:30:00,79.23,79.33,79.2,79.33,5708.0,71.7117,71.8022,71.6846,71.8022,5708.0
2019-04-05 14:00:00,79.38,79.48,79.32,79.35,7844.0,71.8475,71.938,71.7932,71.8203,7844.0
2019-04-05 14:30:00,79.33,79.36,79.26,79.36,5597.0,71.8022,71.8294,71.7389,71.8294,5597.0
2019-04-05 15:00:00,79.36,79.42,79.25,79.36,11883.0,71.8294,71.8837,71.7298,71.8294,11883.0
2019-04-05 15:30:00,79.35,79.44,79.12,79.32,31745.0,71.8203,71.9018,71.6122,71.7932,31745.0
2019-04-08 09:30:00,78.86,78.98,78.42,78.73,59571.0,71.3768,71.4855,70.9786,71.2592,59571.0
2019-04-08 10:00:00,78.72,79.3,78.56,79.3,11973.0,71.2501,71.7751,71.1053,71.7751,11973.0
2019-04-08 10:30:00,79.31,79.62,79.09,79.62,19969.0,71.7841,72.0647,71.585,72.0647,19969.0
2019-04-08 11:00:00,79.58,79.62,79.25,79.26,15900.0,72.0285,72.0647,71.7298,71.7389,15900.0
2019-04-08 11:30:00,79.29,79.61,79.29,79.59,16203.0,71.766,72.0557,71.766,72.0376,16203.0
2019-04-08 12:00:00,79.56,79.63,79.25,79.51,12549.0,72.0104,72.0738,71.7298,71.9652,12549.0
2019-04-08 12:30:00,79.49,79.52,79.23,79.25,11521.0,71.9471,71.9742,71.7117,71.7298,11521.0
2019-04-08 13:00:00,79.23,79.26,79.11,79.19,14593.0,71.7117,71.7389,71.6031,71.6755,14593.0
2019-04-08 13:30:00,79.21,79.31,79.14,79.28,13281.0,71.6936,71.7841,71.6303,71.757,13281.0
2019-04-08 14:00:00,79.3,79.54,79.24,79.42,13259.0,71.7751,71.9923,71.7208,71.8837,13259.0
2019-04-08 14:30:00,79.46,79.54,79.32,79.42,8262.0,71.9199,71.9923,71.7932,71.8837,8262.0
2019-04-08 15:00:00,79.39,79.44,79.26,79.36,16606.0,71.8565,71.9018,71.7389,71.8294,16606.0
2019-04-08 15:30:00,79.34,79.65,79.33,79.5,71326.0,71.8113,72.0919,71.8022,71.9561,71326.0
2019-04-09 09:30:00,78.91,78.92,78.02,78.41,16198.0,71.4221,71.4311,70.6166,70.9695,16198.0
2019-04-09 10:00:00,78.55,78.97,78.4,78.79,12506.0,71.0963,71.4764,70.9605,71.3135,12506.0
2019-04-09 10:30:00,78.85,78.85,78.33,78.4,14278.0,71.3678,71.3678,70.8971,70.9605,14278.0
2019-04-09 11:00:00,78.43,78.54,78.19,78.23,10496.0,70.9876,71.0872,70.7704,70.8066,10496.0
2019-04-09 11:30:00,78.26,78.35,78.2,78.32,12325.0,70.8338,70.9152,70.7795,70.8881,12325.0
2019-04-09 12:00:00,78.31,78.67,78.31,78.47,14736.0,70.879,71.2049,70.879,71.0239,14736.0
2019-04-09 12:30:00,78.48,78.5,78.39,78.46,10742.0,71.0329,71.051,70.9514,71.0148,10742.0
2019-04-09 13:00:00,78.44,78.49,78.37,78.37,6810.0,70.9967,71.042,70.9333,70.9333,6810.0
2019-04-09 13:30:00,78.36,78.41,78.21,78.26,9748.0,70.9243,70.9695,70.7885,70.8338,9748.0
2019-04-09 14:00:00,78.25,78.46,78.04,78.04,65889.0,70.8247,71.0148,70.6347,70.6347,65889.0
2019-04-09 14:30:00,78.07,78.13,77.84,77.89,9864.0,70.6618,70.7161,70.4536,70.4989,9864.0
2019-04-09 15:00:00,77.89,77.99,77.84,77.88,16662.0,70.4989,70.5894,70.4536,70.4898,16662.0
2019-04-09 15:30:00,77.88,77.98,77.76,77.94,51551.0,70.4898,70.5803,70.3812,70.5441,51551.0
2019-04-10 09:30:00,78.26,78.47,77.96,78.07,10296.0,70.8338,71.0239,70.5622,70.6618,10296.0
2019-04-10 10:00:00,78.12,78.32,77.98,78.06,21704.0,70.7071,70.8881,70.5803,70.6528,21704.0
2019-04-10 10:30:00,78.06,78.2,77.97,78.18,10896.0,70.6528,70.7795,70.5713,70.7614,10896.0
2019-04-10 11:00:00,78.16,78.44,78.15,78.17,9195.0,70.7433,70.9967,70.7342,70.7523,9195.0
2019-04-10 11:30:00,78.2,78.31,78.11,78.22,11291.0,70.7795,70.879,70.698,70.7976,11291.0
2019-04-10 12:00:00,78.24,78.51,78.17,78.48,8862.0,70.8157,71.0601,70.7523,71.0329,8862.0
2019-04-10 12:30:00,78.49,78.65,78.49,78.5,103955.0,71.042,71.1868,71.042,71.051,103955.0
2019-04-10 13:00:00,78.53,78.76,78.53,78.66,15748.0,71.0782,71.2863,71.0782,71.1958,15748.0
2019-04-10 13:30:00,78.66,78.68,78.53,78.68,12933.0,71.1958,71.2139,71.0782,71.2139,12933.0
2019-04-10 14:00:00,78.68,78.74,78.41,78.58,28708.0,71.2139,71.2682,70.9695,71.1234,28708.0
2019-04-10 14:30:00,78.56,78.62,78.45,78.55,19623.0,71.1053,71.1596,71.0057,71.0963,19623.0
2019-04-10 15:00:00,78.57,78.77,78.54,78.59,28287.0,71.1144,71.2954,71.0872,71.1325,28287.0
2019-04-10 15:30:00,78.61,78.66,78.33,78.34,63162.0,71.1506,71.1958,70.8971,70.9062,63162.0
2019-04-11 09:30:00,78.34,79.19,78.34,79.03,13034.0,70.9062,71.6755,70.9062,71.5307,13034.0
2019-04-11 10:00:00,79.0,79.39,78.89,79.25,28593.0,71.5036,71.8565,71.404,71.7298,28593.0
2019-04-11 10:30:00,79.24,79.36,78.97,78.97,29528.0,71.7208,71.8294,71.4764,71.4764,29528.0
2019-04-11 11:00:00,79.0,79.25,78.92,79.11,15587.0,71.5036,71.7298,71.4311,71.6031,15587.0
2019-04-11 11:30:00,79.1,79.12,78.81,79.11,6798.0,71.5941,71.6122,71.3316,71.6031,6798.0
2019-04-11 12:00:00,79.13,79.29,79.01,79.15,18741.0,71.6212,71.766,71.5126,71.6393,18741.0
2019-04-11 12:30:00,79.15,79.32,79.14,79.32,10200.0,71.6393,71.7932,71.6303,71.7932,10200.0
2019-04-11 13:00:00,79.39,79.6,79.38,79.46,9866.0,71.8565,72.0466,71.8475,71.9199,9866.0
2019-04-11 13:30:00,79.43,79.62,79.32,79.42,9910.0,71.8928,72.0647,71.7932,71.8837,9910.0
2019-04-11 14:00:00,79.42,79.59,79.42,79.47,13656.0,71.8837,72.0376,71.8837,71.929,13656.0
2019-04-11 14:30:00,79.47,79.55,79.31,79.39,11383.0,71.929,72.0014,71.7841,71.8565,11383.0
2019-04-11 15:00:00,79.41,79.44,79.33,79.35,14042.0,71.8747,71.9018,71.8022,71.8203,14042.0
2019-04-11 15:30:00,79.36,79.58,79.34,79.54,39571.0,71.8294,72.0285,71.8113,71.9923,39571.0
2019-04-12 09:30:00,80.09,80.53,79.84,80.42,35078.0,72.4901,72.8884,72.2638,72.7888,35078.0
2019-04-12 10:00:00,80.4,80.4,79.82,80.09,10622.0,72.7707,72.7707,72.2457,72.4901,10622.0
2019-04-12 10:30:00,80.14,80.16,79.77,79.8,18324.0,72.5354,72.5535,72.2005,72.2276,18324.0
2019-04-12 11:00:00,79.8,79.84,79.6,79.73,16327.0,72.2276,72.2638,72.0466,72.1643,16327.0
2019-04-12 11:30:00,79.7,79.72,79.32,79.57,22293.0,72.1371,72.1552,71.7932,72.0195,22293.0
2019-04-12 12:00:00,79.57,79.99,79.57,79.99,10403.0,72.0195,72.3996,72.0195,72.3996,10403.0
2019-04-12 12:30:00,80.01,80.23,79.97,80.2,12692.0,72.4177,72.6168,72.3815,72.5897,12692.0
2019-04-12 13:00:00,80.23,80.28,80.07,80.12,18470.0,72.6168,72.6621,72.472,72.5173,18470.0
2019-04-12 13:30:00,80.12,80.2,80.02,80.14,12894.0,72.5173,72.5897,72.4268,72.5354,12894.0
2019-04-12 14:00:00,80.11,80.52,80.09,80.37,30100.0,72.5082,72.8793,72.4901,72.7436,30100.0
2019-04-12 14:30:00,80.37,80.41,80.13,80.25,10309.0,72.7436,72.7798,72.5263,72.6349,10309.0
2019-04-12 15:00:00,80.25,80.38,80.13,80.36,12751.0,72.6349,72.7526,72.5263,72.7345,12751.0
2019-04-12 15:30:00,80.34,80.38,80.03,80.17,59297.0,72.7164,72.7526,72.4358,72.5625,59297.0
2019-04-15 09:30:00,80.37,80.55,79.66,79.99,16669.0,72.7436,72.9065,72.1009,72.3996,16669.0
2019-04-15 10:00:00,79.95,80.47,79.95,80.25,19809.0,72.3634,72.8341,72.3634,72.6349,19809.0
2019-04-15 10:30:00,80.11,80.19,79.7,79.89,16963.0,72.5082,72.5806,72.1371,72.3091,16963.0
2019-04-15 11:00:00,79.92,80.06,79.85,79.98,18253.0,72.3363,72.463,72.2729,72.3906,18253.0
2019-04-15 11:30:00,79.96,79.99,79.62,79.62,21336.0,72.3725,72.3996,72.0647,72.0647,21336.0
2019-04-15 12:00:00,79.62,79.68,79.32,79.52,7500.0,72.0647,72.119,71.7932,71.9742,7500.0
2019-04-15 12:30:00,79.52,79.6,79.4,79.58,7798.0,71.9742,72.0466,71.8656,72.0285,7798.0
2019-04-15 13:00:00,79.57,79.7,79.55,79.69,13687.0,72.0195,72.1371,72.0014,72.1281,13687.0
2019-04-15 13:30:00,79.69,79.84,79.66,79.75,11486.0,72.1281,72.2638,72.1009,72.1824,11486.0
2019-04-15 14:00:00,79.75,79.95,79.69,79.93,17057.0,72.1824,72.3634,72.1281,72.3453,17057.0
2019-04-15 14:30:00,79.89,79.95,79.79,79.95,18741.0,72.3091,72.3634,72.2186,72.3634,18741.0
2019-04-15 15:00:00,79.93,80.02,79.88,79.97,13957.0,72.3453,72.4268,72.3001,72.3815,13957.0
2019-04-15 15:30:00,79.97,80.18,79.82,80.07,41251.0,72.3815,72.5716,72.2457,72.472,41251.0
2019-04-16 09:30:00,80.3,80.5,80.1,80.39,9506.0,72.6802,72.8612,72.4992,72.7617,9506.0
2019-04-16 10:00:00,80.35,80.71,80.25,80.69,14072.0,72.7255,73.0513,72.6349,73.0332,14072.0
2019-04-16 10:30:00,80.67,80.7,80.38,80.56,12170.0,73.0151,73.0422,72.7526,72.9155,12170.0
2019-04-16 11:00:00,80.47,80.66,80.39,80.66,8298.0,72.8341,73.006,72.7617,73.006,8298.0
2019-04-16 11:30:00,80.61,80.91,80.56,80.86,12783.0,72.9608,73.2323,72.9155,73.1871,12783.0
2019-04-16 12:00:00,80.9,81.15,80.83,80.99,14780.0,73.2233,73.4495,73.1599,73.3047,14780.0
2019-04-16 12:30:00,80.97,80.98,80.87,80.89,8932.0,73.2866,73.2957,73.1961,73.2142,8932.0
2019-04-16 13:00:00,80.87,81.14,80.87,81.04,8357.0,73.1961,73.4405,73.1961,73.35,8357.0
2019-04-16 13:30:00,81.0,81.69,81.0,81.35,36695.0,73.3138,73.9383,73.3138,73.6306,36695.0
2019-04-16 14:00:00,81.26,81.45,81.19,81.4,11001.0,73.5491,73.7211,73.4857,73.6758,11001.0
2019-04-16 14:30:00,81.42,81.57,81.42,81.47,12083.0,73.6939,73.8297,73.6939,73.7392,12083.0
2019-04-16 15:00:00,81.5,81.73,81.49,81.73,22092.0,73.7663,73.9745,73.7573,73.9745,22092.0
2019-04-16 15:30:00,81.73,81.82,81.54,81.71,63843.0,73.9745,74.056,73.8025,73.9564,63843.0
2019-04-17 09:30:00,81.8,81.8,81.37,81.43,40592.0,74.0379,74.0379,73.6487,73.703,40592.0
2019-04-17 10:00:00,81.43,81.49,80.85,81.35,23493.0,73.703,73.7573,73.178,73.6306,23493.0
2019-04-17 10:30:00,81.41,81.67,81.2,81.21,58986.0,73.6849,73.9202,73.4948,73.5038,58986.0
2019-04-17 11:00:00,81.21,81.32,80.86,80.87,18188.0,73.5038,73.6034,73.1871,73.1961,18188.0
2019-04-17 11:30:00,80.85,81.32,80.85,81.16,24352.0,73.178,73.6034,73.178,73.4586,24352.0
2019-04-17 12:00:00,81.19,81.33,81.0,81.33,8799.0,73.4857,73.6125,73.3138,73.6125,8799.0
2019-04-17 12:30:00,81.24,81.44,81.22,81.29,6400.0,73.531,73.712,73.5129,73.5763,6400.0
2019-04-17 13:00:00,81.28,81.4,81.24,81.25,10307.0,73.5672,73.6758,73.531,73.5401,10307.0
2019-04-17 13:30:00,81.27,81.3,81.18,81.23,12819.0,73.5582,73.5853,73.4767,73.5219,12819.0
2019-04-17 14:00:00,81.24,81.34,81.18,81.22,14515.0,73.531,73.6215,73.4767,73.5129,14515.0
2019-04-17 14:30:00,81.24,81.41,81.17,81.41,12720.0,73.531,73.6849,73.4676,73.6849,12720.0
2019-04-17 15:00:00,81.42,81.46,81.22,81.3,14514.0,73.6939,73.7301,73.5129,73.5853,14514.0
2019-04-17 15:30:00,81.28,81.49,81.23,81.43,71550.0,73.5672,73.7573,73.5219,73.703,71550.0
2019-04-18 09:30:00,81.81,82.5,81.47,82.25,39298.0,74.0469,74.6714,73.7392,74.4452,39298.0
2019-04-18 10:00:00,82.22,82.27,81.88,82.12,46561.0,74.418,74.4633,74.1103,74.3275,46561.0
2019-04-18 10:30:00,82.12,82.23,81.7,81.9,43068.0,74.3275,74.4271,73.9474,74.1284,43068.0
2019-04-18 11:00:00,81.94,82.26,81.88,81.91,10233.0,74.1646,74.4542,74.1103,74.1374,10233.0
2019-04-18 11:30:00,82.0,82.25,81.85,82.25,9396.0,74.2189,74.4452,74.0831,74.4452,9396.0
2019-04-18 12:00:00,82.19,82.27,82.11,82.2,9894.0,74.3909,74.4633,74.3184,74.3999,9894.0
2019-04-18 12:30:00,82.21,82.5,82.21,82.31,14081.0,74.409,74.6714,74.409,74.4995,14081.0
2019-04-18 13:00:00,82.21,82.29,82.09,82.27,8280.0,74.409,74.4814,74.3003,74.4633,8280.0
2019-04-18 13:30:00,82.26,82.42,82.25,82.37,15692.0,74.4542,74.599,74.4452,74.5538,15692.0
2019-04-18 14:00:00,82.36,82.38,82.16,82.19,33347.0,74.5447,74.5628,74.3637,74.3909,33347.0
2019-04-18 14:30:00,82.16,82.17,81.92,82.02,18304.0,74.3637,74.3728,74.1465,74.237,18304.0
2019-04-18 15:00:00,82.03,82.07,81.96,81.99,15821.0,74.246,74.2822,74.1827,74.2098,15821.0
2019-04-18 15:30:00,81.97,82.15,81.91,82.06,68320.0,74.1917,74.3546,74.1374,74.2732,68320.0
2019-04-22 09:30:00,81.54,81.97,81.27,81.69,33097.0,73.8025,74.1917,73.5582,73.9383,33097.0
2019-04-22 10:00:00,81.85,81.89,81.42,81.68,37882.0,74.0831,74.1193,73.6939,73.9292,37882.0
2019-04-22 10:30:00,81.79,82.11,81.7,82.06,19798.0,74.0288,74.3184,73.9474,74.2732,19798.0
2019-04-22 11:00:00,81.94,82.09,81.85,81.98,16511.0,74.1646,74.3003,74.0831,74.2008,16511.0
2019-04-22 11:30:00,81.98,82.18,81.93,82.03,19152.0,74.2008,74.3818,74.1555,74.246,19152.0
2019-04-22 12:00:00,82.07,82.07,81.86,81.91,9147.0,74.2822,74.2822,74.0922,74.1374,9147.0
2019-04-22 12:30:00,81.9,81.96,81.8,81.93,5371.0,74.1284,74.1827,74.0379,74.1555,5371.0
2019-04-22 13:00:00,81.91,81.94,81.79,81.8,5691.0,74.1374,74.1646,74.0288,74.0379,5691.0
2019-04-22 13:30:00,81.74,81.89,81.69,81.84,6600.0,73.9836,74.1193,73.9383,74.0741,6600.0
2019-04-22 14:00:00,81.86,81.96,81.83,81.86,13828.0,74.0922,74.1827,74.065,74.0922,13828.0
2019-04-22 14:30:00,81.86,81.9,81.72,81.77,13351.0,74.0922,74.1284,73.9655,74.0107,13351.0
2019-04-22 15:00:00,81.67,81.81,81.49,81.57,9227.0,73.9202,74.0469,73.7573,73.8297,9227.0
2019-04-22 15:30:00,81.58,81.87,81.58,81.76,27351.0,73.8387,74.1012,73.8387,74.0017,27351.0
2019-04-23 09:30:00,81.62,81.62,80.83,81.1,27230.0,73.8749,73.8749,73.1599,73.4043,27230.0
2019-04-23 10:00:00,81.11,81.3,80.92,81.29,14866.0,73.4133,73.5853,73.2414,73.5763,14866.0
2019-04-23 10:30:00,81.14,81.3,81.07,81.23,10620.0,73.4405,73.5853,73.3771,73.5219,10620.0
2019-04-23 11:00:00,81.18,81.61,81.18,81.61,9325.0,73.4767,73.8659,73.4767,73.8659,9325.0
2019-04-23 11:30:00,81.57,81.77,81.42,81.62,14062.0,73.8297,74.0107,73.6939,73.8749,14062.0
2019-04-23 12:00:00,81.61,81.93,81.61,81.79,22992.0,73.8659,74.1555,73.8659,74.0288,22992.0
2019-04-23 12:30:00,81.75,81.77,81.58,81.63,25170.0,73.9926,74.0107,73.8387,73.884,25170.0
2019-04-23 13:00:00,81.64,81.68,81.45,81.51,16928.0,73.893,73.9292,73.7211,73.7754,16928.0
2019-04-23 13:30:00,81.48,81.57,81.37,81.38,20580.0,73.7482,73.8297,73.6487,73.6577,20580.0
2019-04-23 14:00:00,81.34,81.41,81.25,81.31,21674.0,73.6215,73.6849,73.5401,73.5944,21674.0
2019-04-23 14:30:00,81.32,81.33,81.04,81.16,27281.0,73.6034,73.6125,73.35,73.4586,27281.0
2019-04-23 15:00:00,81.11,81.12,81.01,81.07,20403.0,73.4133,73.4224,73.3228,73.3771,20403.0
2019-04-23 15:30:00,81.05,81.36,81.05,81.26,64478.0,73.359,73.6396,73.359,73.5491,64478.0
2019-04-24 09:30:00,81.2,81.2,80.48,80.98,23589.0,73.4948,73.4948,72.8431,73.2957,23589.0
2019-04-24 10:00:00,80.96,81.21,80.71,81.21,7585.0,73.2776,73.5038,73.0513,73.5038,7585.0
2019-04-24 10:30:00,81.04,81.4,80.99,81.26,10648.0,73.35,73.6758,73.3047,73.5491,10648.0
2019-04-24 11:00:00,81.37,81.45,81.11,81.27,18775.0,73.6487,73.7211,73.4133,73.5582,18775.0
2019-04-24 11:30:00,81.27,81.46,81.01,81.04,9900.0,73.5582,73.7301,73.3228,73.35,9900.0
2019-04-24 12:00:00,81.04,81.35,81.0,81.27,11663.0,73.35,73.6306,73.3138,73.5582,11663.0
2019-04-24 12:30:00,81.26,81.33,81.11,81.11,7745.0,73.5491,73.6125,73.4133,73.4133,7745.0
2019-04-24 13:00:00,81.07,81.08,80.9,81.08,5584.0,73.3771,73.3862,73.2233,73.3862,5584.0
2019-04-24 13:30:00,81.07,81.2,80.94,81.09,21007.0,73.3771,73.4948,73.2595,73.3952,21007.0
2019-04-24 14:00:00,81.09,81.13,80.92,80.94,11229.0,73.3952,73.4314,73.2414,73.2595,11229.0
2019-04-24 14:30:00,80.93,81.14,80.92,81.13,9684.0,73.2504,73.4405,73.2414,73.4314,9684.0
2019-04-24 15:00:00,81.1,81.25,81.05,81.06,23160.0,73.4043,73.5401,73.359,73.3681,23160.0
2019-04-24 15:30:00,81.07,81.08,80.65,80.71,31162.0,73.3771,73.3862,72.997,73.0513,31162.0
2019-04-25 09:30:00,80.23,80.23,78.91,79.14,25220.0,72.6168,72.6168,71.4221,71.6303,25220.0
2019-04-25 10:00:00,79.17,79.38,78.36,78.37,13020.0,71.6574,71.8475,70.9243,70.9333,13020.0
2019-04-25 10:30:00,78.39,78.43,78.13,78.28,11775.0,70.9514,70.9876,70.7161,70.8519,11775.0
2019-04-25 11:00:00,78.26,78.4,78.08,78.35,9028.0,70.8338,70.9605,70.6709,70.9152,9028.0
2019-04-25 11:30:00,78.37,78.6,78.26,78.6,6533.0,70.9333,71.1415,70.8338,71.1415,6533.0
2019-04-25 12:00:00,78.55,78.72,78.49,78.64,6813.0,71.0963,71.2501,71.042,71.1777,6813.0
2019-04-25 12:30:00,78.65,79.02,78.65,79.01,8800.0,71.1868,71.5217,71.1868,71.5126,8800.0
2019-04-25 13:00:00,79.07,79.13,78.92,79.13,6632.0,71.5669,71.6212,71.4311,71.6212,6632.0
2019-04-25 13:30:00,79.11,79.15,78.94,78.94,9509.0,71.6031,71.6393,71.4493,71.4493,9509.0
2019-04-25 14:00:00,78.97,79.08,78.94,79.04,24839.0,71.4764,71.576,71.4493,71.5398,24839.0
2019-04-25 14:30:00,79.04,79.04,78.92,78.93,22310.0,71.5398,71.5398,71.4311,71.4402,22310.0
2019-04-25 15:00:00,78.92,78.94,78.59,78.64,14580.0,71.4311,71.4493,71.1325,71.1777,14580.0
2019-04-25 15:30:00,78.65,78.7,78.29,78.51,64040.0,71.1868,71.232,70.8609,71.0601,64040.0
2019-04-26 09:30:00,78.74,78.9,78.3,78.63,10596.0,71.2682,71.413,70.87,71.1687,10596.0
2019-04-26 10:00:00,78.71,78.99,78.58,78.94,10256.0,71.2411,71.4945,71.1234,71.4493,10256.0
2019-04-26 10:30:00,78.92,79.17,78.88,79.03,19886.0,71.4311,71.6574,71.3949,71.5307,19886.0
2019-04-26 11:00:00,79.08,79.47,78.96,79.38,16396.0,71.576,71.929,71.4674,71.8475,16396.0
2019-04-26 11:30:00,79.3,79.53,79.27,79.34,14183.0,71.7751,71.9833,71.7479,71.8113,14183.0
2019-04-26 12:00:00,79.34,79.73,79.34,79.58,8489.0,71.8113,72.1643,71.8113,72.0285,8489.0
2019-04-26 12:30:00,79.5,79.65,79.43,79.49,11351.0,71.9561,72.0919,71.8928,71.9471,11351.0
2019-04-26 13:00:00,79.44,79.44,79.14,79.17,10176.0,71.9018,71.9018,71.6303,71.6574,10176.0
2019-04-26 13:30:00,79.2,79.36,79.2,79.32,9166.0,71.6846,71.8294,71.6846,71.7932,9166.0
2019-04-26 14:00:00,79.29,79.67,79.21,79.55,13595.0,71.766,72.11,71.6936,72.0014,13595.0
2019-04-26 14:30:00,79.58,79.72,79.43,79.72,16319.0,72.0285,72.1552,71.8928,72.1552,16319.0
2019-04-26 15:00:00,79.76,79.83,79.68,79.72,18059.0,72.1914,72.2548,72.119,72.1552,18059.0
2019-04-26 15:30:00,79.71,80.11,79.71,80.06,35146.0,72.1462,72.5082,72.1462,72.463,35146.0
2019-04-29 09:30:00,80.27,80.58,79.84,80.33,22740.0,72.653,72.9336,72.2638,72.7074,22740.0
2019-04-29 10:00:00,80.41,80.41,79.96,79.96,11669.0,72.7798,72.7798,72.3725,72.3725,11669.0
2019-04-29 10:30:00,79.98,80.16,79.78,80.06,14426.0,72.3906,72.5535,72.2095,72.463,14426.0
2019-04-29 11:00:00,80.03,80.15,79.88,80.09,18748.0,72.4358,72.5444,72.3001,72.4901,18748.0
2019-04-29 11:30:00,80.01,80.15,79.99,80.11,13129.0,72.4177,72.5444,72.3996,72.5082,13129.0
2019-04-29 12:00:00,80.07,80.07,79.87,80.0,19422.0,72.472,72.472,72.291,72.4087,19422.0
2019-04-29 12:30:00,80.03,80.47,80.02,80.4,14246.0,72.4358,72.8341,72.4268,72.7707,14246.0
2019-04-29 13:00:00,80.37,80.37,80.12,80.25,16898.0,72.7436,72.7436,72.5173,72.6349,16898.0
2019-04-29 13:30:00,80.28,80.28,80.07,80.16,13935.0,72.6621,72.6621,72.472,72.5535,13935.0
2019-04-29 14:00:00,80.16,80.45,80.13,80.43,17181.0,72.5535,72.816,72.5263,72.7979,17181.0
2019-04-29 14:30:00,80.4,80.45,80.2,80.43,31049.0,72.7707,72.816,72.5897,72.7979,31049.0
2019-04-29 15:00:00,80.41,80.45,80.25,80.35,29767.0,72.7798,72.816,72.6349,72.7255,29767.0
2019-04-29 15:30:00,80.36,80.93,80.33,80.56,138192.0,72.7345,73.2504,72.7074,72.9155,138192.0
2019-04-30 09:30:00,80.81,81.2,78.69,80.5,88633.0,73.1418,73.4948,71.223,72.8612,88633.0
2019-04-30 10:00:00,80.58,80.63,79.62,79.81,45836.0,72.9336,72.9789,72.0647,72.2367,45836.0
2019-04-30 10:30:00,79.81,80.57,79.8,80.27,51398.0,72.2367,72.9246,72.2276,72.653,51398.0
2019-04-30 11:00:00,80.18,80.23,79.4,79.71,53058.0,72.5716,72.6168,71.8656,72.1462,53058.0
2019-04-30 11:30:00,79.76,80.51,79.71,80.51,23984.0,72.1914,72.8703,72.1462,72.8703,23984.0
2019-04-30 12:00:00,80.49,80.98,80.2,80.89,23255.0,72.8522,73.2957,72.5897,73.2142,23255.0
2019-04-30 12:30:00,80.96,80.98,80.68,80.97,33736.0,73.2776,73.2957,73.0241,73.2866,33736.0
2019-04-30 13:00:00,80.97,81.1,80.81,81.03,16610.0,73.2866,73.4043,73.1418,73.3409,16610.0
2019-04-30 13:30:00,81.02,81.59,81.0,81.46,28506.0,73.3319,73.8478,73.3138,73.7301,28506.0
2019-04-30 14:00:00,81.5,81.87,81.42,81.87,41145.0,73.7663,74.1012,73.6939,74.1012,41145.0
2019-04-30 14:30:00,81.82,82.24,81.7,82.22,58078.0,74.056,74.4361,73.9474,74.418,58078.0
2019-04-30 15:00:00,82.19,82.5,82.14,82.34,50483.0,74.3909,74.6714,74.3456,74.5266,50483.0
2019-04-30 15:30:00,82.32,82.77,82.12,82.53,227136.0,74.5085,74.9158,74.3275,74.6986,227136.0
2019-05-01 09:30:00,82.21,84.86,82.2,84.76,119283.0,74.409,76.8075,74.3999,76.717,119283.0
2019-05-01 10:00:00,84.71,84.77,82.58,82.64,79594.0,76.6717,76.726,74.7438,74.7982,79594.0
2019-05-01 10:30:00,82.59,82.63,81.61,81.65,56467.0,74.7529,74.7891,73.8659,73.9021,56467.0
2019-05-01 11:00:00,81.68,81.82,81.17,81.38,37905.0,73.9292,74.056,73.4676,73.6577,37905.0
2019-05-01 11:30:00,81.35,81.84,81.21,81.42,120005.0,73.6306,74.0741,73.5038,73.6939,120005.0
2019-05-01 12:00:00,81.45,81.74,81.24,81.47,60764.0,73.7211,73.9836,73.531,73.7392,60764.0
2019-05-01 12:30:00,81.42,81.46,80.97,81.32,28036.0,73.6939,73.7301,73.2866,73.6034,28036.0
2019-05-01 13:00:00,81.38,81.63,81.37,81.41,34006.0,73.6577,73.884,73.6487,73.6849,34006.0
2019-05-01 13:30:00,81.41,81.52,81.29,81.44,42859.0,73.6849,73.7844,73.5763,73.712,42859.0
2019-05-01 14:00:00,81.49,81.72,81.39,81.45,83836.0,73.7573,73.9655,73.6668,73.7211,83836.0
2019-05-01 14:30:00,81.47,81.63,81.08,81.5,36602.0,73.7392,73.884,73.3862,73.7663,36602.0
2019-05-01 15:00:00,81.54,81.68,81.25,81.51,36244.0,73.8025,73.9292,73.5401,73.7754,36244.0
2019-05-01 15:30:00,81.46,81.46,80.57,80.74,105522.0,73.7301,73.7301,72.9246,73.0784,105522.0
2019-05-02 09:30:00,80.48,80.6,79.03,79.8,64512.0,72.8431,72.9517,71.5307,72.2276,64512.0
2019-05-02 10:00:00,79.89,80.26,79.6,79.99,21915.0,72.3091,72.644,72.0466,72.3996,21915.0
2019-05-02 10:30:00,79.96,80.42,79.96,80.11,28545.0,72.3725,72.7888,72.3725,72.5082,28545.0
2019-05-02 11:00:00,80.08,80.44,79.19,79.2,20651.0,72.4811,72.8069,71.6755,71.6846,20651.0
2019-05-02 11:30:00,79.25,79.46,78.78,79.03,19947.0,71.7298,71.9199,71.3044,71.5307,19947.0
2019-05-02 12:00:00,79.02,79.4,78.9,79.21,24999.0,71.5217,71.8656,71.413,71.6936,24999.0
2019-05-02 12:30:00,79.21,79.56,79.15,79.34,22835.0,71.6936,72.0104,71.6393,71.8113,22835.0
2019-05-02 13:00:00,79.38,79.5,79.13,79.38,20355.0,71.8475,71.9561,71.6212,71.8475,20355.0
2019-05-02 13:30:00,79.38,79.39,79.11,79.11,26022.0,71.8475,71.8565,71.6031,71.6031,26022.0
2019-05-02 14:00:00,79.12,79.2,78.93,78.97,38557.0,71.6122,71.6846,71.4402,71.4764,38557.0
2019-05-02 14:30:00,79.02,79.26,78.96,79.06,35872.0,71.5217,71.7389,71.4674,71.5579,35872.0
2019-05-02 15:00:00,79.07,79.15,78.81,79.04,35294.0,71.5669,71.6393,71.3316,71.5398,35294.0
2019-05-02 15:30:00,79.04,79.09,78.81,79.09,151439.0,71.5398,71.585,71.3316,71.585,151439.0
2019-05-03 09:30:00,79.71,80.77,79.66,80.65,29273.0,72.1462,73.1056,72.1009,72.997,29273.0
2019-05-03 10:00:00,80.64,80.68,79.95,80.11,22721.0,72.9879,73.0241,72.3634,72.5082,22721.0
2019-05-03 10:30:00,80.19,80.55,80.12,80.46,21674.0,72.5806,72.9065,72.5173,72.825,21674.0
2019-05-03 11:00:00,80.5,80.59,80.27,80.39,44979.0,72.8612,72.9427,72.653,72.7617,44979.0
2019-05-03 11:30:00,80.41,80.61,80.38,80.5,39648.0,72.7798,72.9608,72.7526,72.8612,39648.0
2019-05-03 12:00:00,80.52,80.92,80.48,80.85,30908.0,72.8793,73.2414,72.8431,73.178,30908.0
2019-05-03 12:30:00,80.83,80.92,80.77,80.88,33319.0,73.1599,73.2414,73.1056,73.2052,33319.0
2019-05-03 13:00:00,80.89,80.89,80.72,80.84,22065.0,73.2142,73.2142,73.0603,73.169,22065.0
2019-05-03 13:30:00,80.87,81.47,80.82,81.42,25913.0,73.1961,73.7392,73.1509,73.6939,25913.0
2019-05-03 14:00:00,81.42,81.43,80.96,81.15,37101.0,73.6939,73.703,73.2776,73.4495,37101.0
2019-05-03 14:30:00,81.18,81.31,80.98,81.01,25018.0,73.4767,73.5944,73.2957,73.3228,25018.0
2019-05-03 15:00:00,81.01,81.22,81.01,81.19,77669.0,73.3228,73.5129,73.3228,73.4857,77669.0
2019-05-03 15:30:00,81.19,81.32,80.84,81.16,116287.0,73.4857,73.6034,73.169,73.4586,116287.0
2019-05-06 09:30:00,78.85,79.81,78.66,79.67,41786.0,71.3678,72.2367,71.1958,72.11,41786.0
2019-05-06 10:00:00,79.86,80.34,79.57,79.89,32594.0,72.282,72.7164,72.0195,72.3091,32594.0
2019-05-06 10:30:00,79.97,80.42,79.8,80.4,39524.0,72.3815,72.7888,72.2276,72.7707,39524.0
2019-05-06 11:00:00,80.41,80.95,80.3,80.83,36410.0,72.7798,73.2685,72.6802,73.1599,36410.0
2019-05-06 11:30:00,80.83,80.87,80.4,80.56,19255.0,73.1599,73.1961,72.7707,72.9155,19255.0
2019-05-06 12:00:00,80.57,80.58,80.28,80.56,15456.0,72.9246,72.9336,72.6621,72.9155,15456.0
2019-05-06 12:30:00,80.56,80.76,80.2,80.29,19034.0,72.9155,73.0965,72.5897,72.6711,19034.0
2019-05-06 13:00:00,80.33,80.36,80.18,80.31,24972.0,72.7074,72.7345,72.5716,72.6892,24972.0
2019-05-06 13:30:00,80.3,80.58,80.29,80.54,28436.0,72.6802,72.9336,72.6711,72.8974,28436.0
2019-05-06 14:00:00,80.58,80.94,80.54,80.94,28791.0,72.9336,73.2595,72.8974,73.2595,28791.0
2019-05-06 14:30:00,80.94,81.15,80.86,81.11,24684.0,73.2595,73.4495,73.1871,73.4133,24684.0
2019-05-06 15:00:00,81.09,81.23,80.97,81.17,29644.0,73.3952,73.5219,73.2866,73.4676,29644.0
2019-05-06 15:30:00,81.15,81.31,80.95,81.06,76814.0,73.4495,73.5944,73.2685,73.3681,76814.0
2019-05-07 09:30:00,80.0,80.09,79.1,79.34,30673.0,72.4087,72.4901,71.5941,71.8113,30673.0
2019-05-07 10:00:00,79.36,79.36,77.88,78.73,35227.0,71.8294,71.8294,70.4898,71.2592,35227.0
2019-05-07 10:30:00,78.62,78.62,77.98,77.99,32629.0,71.1596,71.1596,70.5803,70.5894,32629.0
2019-05-07 11:00:00,78.0,78.44,77.97,78.22,36505.0,70.5984,70.9967,70.5713,70.7976,36505.0
2019-05-07 11:30:00,78.25,78.38,77.76,77.77,30702.0,70.8247,70.9424,70.3812,70.3903,30702.0
2019-05-07 12:00:00,77.77,78.43,77.72,78.43,20812.0,70.3903,70.9876,70.345,70.9876,20812.0
2019-05-07 12:30:00,78.42,78.63,78.27,78.44,13612.0,70.9786,71.1687,70.8428,70.9967,13612.0
2019-05-07 13:00:00,78.42,78.43,77.74,77.76,12768.0,70.9786,70.9876,70.3631,70.3812,12768.0
2019-05-07 13:30:00,77.71,77.82,77.44,77.64,17943.0,70.336,70.4355,70.0916,70.2726,17943.0
2019-05-07 14:00:00,77.64,77.91,77.57,77.7,21627.0,70.2726,70.517,70.2093,70.3269,21627.0
2019-05-07 14:30:00,77.69,77.8,77.54,77.73,37851.0,70.3179,70.4174,70.1821,70.3541,37851.0
2019-05-07 15:00:00,77.71,77.88,77.47,77.47,30924.0,70.336,70.4898,70.1187,70.1187,30924.0
2019-05-07 15:30:00,77.46,78.15,77.23,78.1,119094.0,70.1097,70.7342,69.9015,70.689,119094.0
2019-05-08 09:30:00,78.15,78.65,77.65,78.44,13297.0,70.7342,71.1868,70.2817,70.9967,13297.0
2019-05-08 10:00:00,78.24,78.3,77.8,77.93,15637.0,70.8157,70.87,70.4174,70.5351,15637.0
2019-05-08 10:30:00,77.99,78.16,77.64,78.03,22617.0,70.5894,70.7433,70.2726,70.6256,22617.0
2019-05-08 11:00:00,78.14,78.35,78.0,78.08,34322.0,70.7252,70.9152,70.5984,70.6709,34322.0
2019-05-08 11:30:00,78.09,78.96,78.07,78.77,55940.0,70.6799,71.4674,70.6618,71.2954,55940.0
2019-05-08 12:00:00,78.76,78.85,78.44,78.52,21600.0,71.2863,71.3678,70.9967,71.0691,21600.0
2019-05-08 12:30:00,78.52,78.88,78.51,78.88,16037.0,71.0691,71.3949,71.0601,71.3949,16037.0
2019-05-08 13:00:00,78.81,78.9,78.57,78.8,10780.0,71.3316,71.413,71.1144,71.3225,10780.0
2019-05-08 13:30:00,78.81,78.81,78.44,78.61,31074.0,71.3316,71.3316,70.9967,71.1506,31074.0
2019-05-08 14:00:00,78.7,78.74,78.44,78.69,24755.0,71.232,71.2682,70.9967,71.223,24755.0
2019-05-08 14:30:00,78.7,78.82,78.63,78.71,29099.0,71.232,71.3406,71.1687,71.2411,29099.0
2019-05-08 15:00:00,78.75,78.83,78.65,78.73,29584.0,71.2773,71.3497,71.1868,71.2592,29584.0
2019-05-08 15:30:00,78.74,78.8,78.11,78.3,112179.0,71.2682,71.3225,70.698,70.87,112179.0
2019-05-09 09:30:00,77.46,77.97,77.06,77.97,33379.0,70.1097,70.5713,69.7476,70.5713,33379.0
2019-05-09 10:00:00,77.83,77.98,77.41,77.66,56948.0,70.4446,70.5803,70.0644,70.2907,56948.0
2019-05-09 10:30:00,77.66,78.03,77.46,77.72,35199.0,70.2907,70.6256,70.1097,70.345,35199.0
2019-05-09 11:00:00,77.6,78.07,77.6,77.85,18331.0,70.2364,70.6618,70.2364,70.4627,18331.0
2019-05-09 11:30:00,77.86,78.76,77.86,78.55,46882.0,70.4717,71.2863,70.4717,71.0963,46882.0
2019-05-09 12:00:00,78.52,78.95,78.34,78.86,14639.0,71.0691,71.4583,70.9062,71.3768,14639.0
2019-05-09 12:30:00,78.85,79.46,78.85,79.25,17725.0,71.3678,71.9199,71.3678,71.7298,17725.0
2019-05-09 13:00:00,79.3,79.53,79.2,79.33,18284.0,71.7751,71.9833,71.6846,71.8022,18284.0
2019-05-09 13:30:00,79.34,79.64,79.27,79.28,12748.0,71.8113,72.0828,71.7479,71.757,12748.0
2019-05-09 14:00:00,79.27,79.6,79.24,79.39,18992.0,71.7479,72.0466,71.7208,71.8565,18992.0
2019-05-09 14:30:00,79.43,79.51,79.07,79.07,18536.0,71.8928,71.9652,71.5669,71.5669,18536.0
2019-05-09 15:00:00,79.07,79.31,78.83,79.31,25571.0,71.5669,71.7841,71.3497,71.7841,25571.0
2019-05-09 15:30:00,79.36,79.5,79.06,79.32,88681.0,71.8294,71.9561,71.5579,71.7932,88681.0
2019-05-10 09:30:00,78.89,79.18,78.04,78.28,22861.0,71.404,71.6665,70.6347,70.8519,22861.0
2019-05-10 10:00:00,78.1,78.17,76.95,76.98,30355.0,70.689,70.7523,69.6481,69.6752,30355.0
2019-05-10 10:30:00,76.98,77.01,76.39,76.4,32557.0,69.6752,69.7024,69.1412,69.1503,32557.0
2019-05-10 11:00:00,76.42,76.65,76.14,76.33,21439.0,69.1684,69.3766,68.9149,69.0869,21439.0
2019-05-10 11:30:00,76.35,76.43,75.93,76.34,75849.0,69.105,69.1774,68.7249,69.096,75849.0
2019-05-10 12:00:00,76.34,77.04,76.34,77.04,39072.0,69.096,69.7295,69.096,69.7295,39072.0
2019-05-10 12:30:00,77.0,77.27,76.96,77.25,49424.0,69.6933,69.9377,69.6571,69.9196,49424.0
2019-05-10 13:00:00,77.19,77.71,77.15,77.57,30281.0,69.8653,70.336,69.8291,70.2093,30281.0
2019-05-10 13:30:00,77.59,77.85,77.52,77.68,36331.0,70.2274,70.4627,70.164,70.3088,36331.0
2019-05-10 14:00:00,77.68,77.97,77.46,77.64,49578.0,70.3088,70.5713,70.1097,70.2726,49578.0
2019-05-10 14:30:00,77.64,78.11,77.63,78.0,35397.0,70.2726,70.698,70.2636,70.5984,35397.0
2019-05-10 15:00:00,78.04,78.49,77.97,78.37,59761.0,70.6347,71.042,70.5713,70.9333,59761.0
2019-05-10 15:30:00,78.38,78.4,77.61,78.03,145687.0,70.9424,70.9605,70.2455,70.6256,145687.0
2019-05-13 09:30:00,76.1,76.14,75.02,75.42,27191.0,68.8787,68.9149,67.9012,68.2633,27191.0
2019-05-13 10:00:00,75.3,75.37,74.95,75.26,12578.0,68.1547,68.218,67.8379,68.1185,12578.0
2019-05-13 10:30:00,75.32,75.38,74.8,74.96,20874.0,68.1728,68.2271,67.7021,67.8469,20874.0
2019-05-13 11:00:00,74.94,75.13,74.5,74.93,29254.0,67.8288,68.0008,67.4306,67.8198,29254.0
2019-05-13 11:30:00,74.99,75.18,74.78,75.16,18524.0,67.8741,68.046,67.684,68.0279,18524.0
2019-05-13 12:00:00,75.16,75.16,74.86,74.96,13437.0,68.0279,68.0279,67.7564,67.8469,13437.0
2019-05-13 12:30:00,74.96,75.27,74.88,74.99,12118.0,67.8469,68.1275,67.7745,67.8741,12118.0
2019-05-13 13:00:00,74.89,75.14,74.84,75.0,10225.0,67.7836,68.0098,67.7383,67.8831,10225.0
2019-05-13 13:30:00,75.0,75.36,74.99,75.28,12924.0,67.8831,68.209,67.8741,68.1366,12924.0
2019-05-13 14:00:00,75.31,75.69,75.11,75.69,10708.0,68.1637,68.5076,67.9827,68.5076,10708.0
2019-05-13 14:30:00,75.49,75.66,75.12,75.56,14518.0,68.3266,68.4805,67.9917,68.39,14518.0
2019-05-13 15:00:00,75.48,75.6,75.18,75.26,13800.0,68.3176,68.4262,68.046,68.1185,13800.0
2019-05-13 15:30:00,75.25,75.5,75.05,75.4,62012.0,68.1094,68.3357,67.9284,68.2452,62012.0
2019-05-14 09:30:00,75.38,75.95,74.97,74.97,30677.0,68.2271,68.743,67.856,67.856,30677.0
2019-05-14 10:00:00,75.08,75.61,74.97,75.56,34002.0,67.9555,68.4352,67.856,68.39,34002.0
2019-05-14 10:30:00,75.64,76.07,75.57,75.93,13882.0,68.4624,68.8516,68.399,68.7249,13882.0
2019-05-14 11:00:00,75.89,76.69,75.89,76.58,22863.0,68.6887,69.4128,68.6887,69.3132,22863.0
2019-05-14 11:30:00,76.54,76.75,76.46,76.63,18133.0,69.277,69.4671,69.2046,69.3585,18133.0
2019-05-14 12:00:00,76.64,76.64,76.16,76.16,15741.0,69.3675,69.3675,68.9331,68.9331,15741.0
2019-05-14 12:30:00,76.18,76.4,76.14,76.34,15421.0,68.9512,69.1503,68.9149,69.096,15421.0
2019-05-14 13:00:00,76.35,76.97,76.34,76.78,27805.0,69.105,69.6662,69.096,69.4942,27805.0
2019-05-14 13:30:00,76.79,76.85,76.66,76.72,16814.0,69.5033,69.5576,69.3856,69.4399,16814.0
2019-05-14 14:00:00,76.74,76.94,76.62,76.93,15142.0,69.458,69.639,69.3494,69.63,15142.0
2019-05-14 14:30:00,76.89,77.04,76.55,76.76,16744.0,69.5938,69.7295,69.286,69.4761,16744.0
2019-05-14 15:00:00,76.74,76.94,76.71,76.83,19408.0,69.458,69.639,69.4309,69.5395,19408.0
2019-05-14 15:30:00,76.79,76.83,76.53,76.59,58261.0,69.5033,69.5395,69.2679,69.3222,58261.0
2019-05-15 09:30:00,76.02,76.36,75.46,76.14,17128.0,69.049,69.3578,68.5403,69.158,17128.0
2019-05-15 10:00:00,76.16,76.7,75.73,76.7,34122.0,69.1761,69.6666,68.7856,69.6666,34122.0
2019-05-15 10:30:00,76.8,76.93,76.53,76.78,17926.0,69.7574,69.8755,69.5122,69.7393,17926.0
2019-05-15 11:00:00,76.78,76.9,76.51,76.9,13889.0,69.7393,69.8483,69.494,69.8483,13889.0
2019-05-15 11:30:00,76.9,77.13,76.7,77.06,11130.0,69.8483,70.0572,69.6666,69.9936,11130.0
2019-05-15 12:00:00,77.12,77.27,76.84,76.86,67556.0,70.0481,70.1843,69.7938,69.8119,67556.0
2019-05-15 12:30:00,76.89,76.9,76.68,76.71,5133.0,69.8392,69.8483,69.6484,69.6757,5133.0
2019-05-15 13:00:00,76.71,76.8,76.48,76.48,9621.0,69.6757,69.7574,69.4668,69.4668,9621.0
2019-05-15 13:30:00,76.5,76.73,76.43,76.7,11662.0,69.4849,69.6939,69.4214,69.6666,11662.0
2019-05-15 14:00:00,76.74,76.9,76.69,76.9,8909.0,69.7029,69.8483,69.6575,69.8483,8909.0
2019-05-15 14:30:00,76.89,76.95,76.83,76.84,6699.0,69.8392,69.8937,69.7847,69.7938,6699.0
2019-05-15 15:00:00,76.84,77.08,76.71,77.05,23518.0,69.7938,70.0118,69.6757,69.9845,23518.0
2019-05-15 15:30:00,77.05,77.09,76.5,76.57,62676.0,69.9845,70.0208,69.4849,69.5485,62676.0
2019-05-16 09:30:00,76.89,77.89,76.56,77.61,42806.0,69.8392,70.7475,69.5394,70.4932,42806.0
2019-05-16 10:00:00,77.57,77.7,77.27,77.52,25634.0,70.4568,70.5749,70.1843,70.4114,25634.0
2019-05-16 10:30:00,77.56,77.69,77.28,77.54,16423.0,70.4477,70.5658,70.1934,70.4296,16423.0
2019-05-16 11:00:00,77.54,77.56,76.98,77.42,29231.0,70.4296,70.4477,69.9209,70.3206,29231.0
2019-05-16 11:30:00,77.38,77.67,77.3,77.45,17940.0,70.2842,70.5477,70.2116,70.3478,17940.0
2019-05-16 12:00:00,77.49,77.63,77.42,77.62,13602.0,70.3842,70.5113,70.3206,70.5022,13602.0
2019-05-16 12:30:00,77.62,77.63,77.34,77.49,12849.0,70.5022,70.5113,70.2479,70.3842,12849.0
2019-05-16 13:00:00,77.53,77.65,77.25,77.45,24326.0,70.4205,70.5295,70.1662,70.3478,24326.0
2019-05-16 13:30:00,77.42,77.45,77.13,77.13,9847.0,70.3206,70.3478,70.0572,70.0572,9847.0
2019-05-16 14:00:00,77.14,77.31,77.05,77.24,9878.0,70.0663,70.2207,69.9845,70.1571,9878.0
2019-05-16 14:30:00,77.24,77.33,76.95,77.04,18405.0,70.1571,70.2388,69.8937,69.9754,18405.0
2019-05-16 15:00:00,77.03,77.03,76.56,76.75,18714.0,69.9663,69.9663,69.5394,69.712,18714.0
2019-05-16 15:30:00,76.8,76.91,76.67,76.8,69732.0,69.7574,69.8573,69.6394,69.7574,69732.0
2019-05-17 09:30:00,75.36,75.95,75.02,75.61,25428.0,68.4495,68.9854,68.1407,68.6766,25428.0
2019-05-17 10:00:00,75.56,75.65,75.1,75.59,22992.0,68.6311,68.7129,68.2133,68.6584,22992.0
2019-05-17 10:30:00,75.49,76.35,75.46,76.12,13842.0,68.5676,69.3487,68.5403,69.1398,13842.0
2019-05-17 11:00:00,76.19,76.44,76.06,76.15,10099.0,69.2034,69.4304,69.0853,69.167,10099.0
2019-05-17 11:30:00,76.14,76.14,75.66,75.75,8826.0,69.158,69.158,68.722,68.8037,8826.0
2019-05-17 12:00:00,75.73,75.81,75.38,75.41,16879.0,68.7856,68.8582,68.4676,68.4949,16879.0
2019-05-17 12:30:00,75.41,75.54,75.21,75.49,11022.0,68.4949,68.613,68.3132,68.5676,11022.0
2019-05-17 13:00:00,75.5,75.71,75.5,75.6,6451.0,68.5766,68.7674,68.5766,68.6675,6451.0
2019-05-17 13:30:00,75.6,75.74,75.52,75.53,7417.0,68.6675,68.7946,68.5948,68.6039,7417.0
2019-05-17 14:00:00,75.62,75.63,75.36,75.4,11407.0,68.6856,68.6947,68.4495,68.4858,11407.0
2019-05-17 14:30:00,75.41,75.42,75.17,75.25,10919.0,68.4949,68.504,68.2769,68.3496,10919.0
2019-05-17 15:00:00,75.22,75.23,74.78,75.07,64124.0,68.3223,68.3314,67.9227,68.1861,64124.0
2019-05-17 15:30:00,75.05,75.21,74.9,74.97,87290.0,68.1679,68.3132,68.0317,68.0952,87290.0
2019-05-20 09:30:00,74.43,75.37,74.43,75.02,30830.0,67.6048,68.4586,67.6048,68.1407,30830.0
2019-05-20 10:00:00,75.02,75.6,74.91,75.36,14143.0,68.1407,68.6675,68.0407,68.4495,14143.0
2019-05-20 10:30:00,75.36,75.66,75.28,75.47,11949.0,68.4495,68.722,68.3768,68.5494,11949.0
2019-05-20 11:00:00,75.43,75.5,74.97,75.24,20620.0,68.5131,68.5766,68.0952,68.3405,20620.0
2019-05-20 11:30:00,75.28,75.53,75.06,75.34,18843.0,68.3768,68.6039,68.177,68.4313,18843.0
2019-05-20 12:00:00,75.34,75.47,75.2,75.27,16612.0,68.4313,68.5494,68.3042,68.3677,16612.0
2019-05-20 12:30:00,75.27,75.36,75.09,75.22,10018.0,68.3677,68.4495,68.2042,68.3223,10018.0
2019-05-20 13:00:00,75.16,75.46,75.12,75.34,9294.0,68.2678,68.5403,68.2315,68.4313,9294.0
2019-05-20 13:30:00,75.33,75.44,75.29,75.36,17586.0,68.4222,68.5221,68.3859,68.4495,17586.0
2019-05-20 14:00:00,75.39,75.43,75.14,75.18,12040.0,68.4767,68.5131,68.2497,68.286,12040.0
2019-05-20 14:30:00,75.18,75.23,75.0,75.12,9801.0,68.286,68.3314,68.1225,68.2315,9801.0
2019-05-20 15:00:00,75.12,75.27,74.89,75.14,23582.0,68.2315,68.3677,68.0226,68.2497,23582.0
2019-05-20 15:30:00,75.09,75.32,75.01,75.18,56902.0,68.2042,68.4131,68.1316,68.286,56902.0
2019-05-21 09:30:00,76.01,76.43,76.0,76.23,10931.0,69.0399,69.4214,69.0308,69.2397,10931.0
2019-05-21 10:00:00,76.35,76.85,76.35,76.59,5433.0,69.3487,69.8028,69.3487,69.5667,5433.0
2019-05-21 10:30:00,76.59,76.94,76.54,76.85,6027.0,69.5667,69.8846,69.5213,69.8028,6027.0
2019-05-21 11:00:00,76.71,76.95,76.7,76.79,8523.0,69.6757,69.8937,69.6666,69.7483,8523.0
2019-05-21 11:30:00,76.73,76.74,76.36,76.59,10902.0,69.6939,69.7029,69.3578,69.5667,10902.0
2019-05-21 12:00:00,76.61,76.74,76.61,76.7,4700.0,69.5849,69.7029,69.5849,69.6666,4700.0
2019-05-21 12:30:00,76.7,76.89,76.58,76.88,7777.0,69.6666,69.8392,69.5576,69.8301,7777.0
2019-05-21 13:00:00,76.98,77.04,76.79,76.79,8002.0,69.9209,69.9754,69.7483,69.7483,8002.0
2019-05-21 13:30:00,76.79,77.04,76.79,76.95,17472.0,69.7483,69.9754,69.7483,69.8937,17472.0
2019-05-21 14:00:00,76.96,77.14,76.93,77.13,38385.0,69.9028,70.0663,69.8755,70.0572,38385.0
2019-05-21 14:30:00,77.11,77.12,76.62,76.73,11868.0,70.039,70.0481,69.5939,69.6939,11868.0
2019-05-21 15:00:00,76.72,77.04,76.68,77.02,16342.0,69.6848,69.9754,69.6484,69.9573,16342.0
2019-05-21 15:30:00,77.03,77.09,76.74,76.9,48187.0,69.9663,70.0208,69.7029,69.8483,48187.0
2019-05-22 09:30:00,76.56,77.02,76.53,77.01,6592.0,69.5394,69.9573,69.5122,69.9482,6592.0
2019-05-22 10:00:00,76.95,76.95,76.54,76.87,4862.0,69.8937,69.8937,69.5213,69.821,4862.0
2019-05-22 10:30:00,76.83,76.83,76.38,76.64,11581.0,69.7847,69.7847,69.3759,69.6121,11581.0
2019-05-22 11:00:00,76.51,76.78,76.36,76.69,21031.0,69.494,69.7393,69.3578,69.6575,21031.0
2019-05-22 11:30:00,76.75,76.79,76.6,76.77,7328.0,69.712,69.7483,69.5758,69.7302,7328.0
2019-05-22 12:00:00,76.77,76.77,76.46,76.49,6677.0,69.7302,69.7302,69.4486,69.4759,6677.0
2019-05-22 12:30:00,76.54,76.54,76.24,76.32,5107.0,69.5213,69.5213,69.2488,69.3214,5107.0
2019-05-22 13:00:00,76.29,76.33,76.12,76.25,6999.0,69.2942,69.3305,69.1398,69.2579,6999.0
2019-05-22 13:30:00,76.22,76.67,76.19,76.67,17483.0,69.2306,69.6394,69.2034,69.6394,17483.0
2019-05-22 14:00:00,76.58,76.73,76.54,76.62,18246.0,69.5576,69.6939,69.5213,69.5939,18246.0
2019-05-22 14:30:00,76.61,76.9,76.6,76.84,29645.0,69.5849,69.8483,69.5758,69.7938,29645.0
2019-05-22 15:00:00,76.82,76.86,76.52,76.71,21884.0,69.7756,69.8119,69.5031,69.6757,21884.0
2019-05-22 15:30:00,76.68,76.84,76.51,76.55,64114.0,69.6484,69.7938,69.494,69.5304,64114.0
2019-05-23 09:30:00,75.27,75.4,74.77,75.26,22220.0,68.3677,68.4858,67.9136,68.3587,22220.0
2019-05-23 10:00:00,75.12,75.39,74.99,75.34,14780.0,68.2315,68.4767,68.1134,68.4313,14780.0
2019-05-23 10:30:00,75.41,76.16,75.38,76.09,14131.0,68.4949,69.1761,68.4676,69.1125,14131.0
2019-05-23 11:00:00,76.07,76.29,75.8,76.16,67998.0,69.0944,69.2942,68.8491,69.1761,67998.0
2019-05-23 11:30:00,76.1,76.1,75.4,75.41,23681.0,69.1216,69.1216,68.4858,68.4949,23681.0
2019-05-23 12:00:00,75.42,75.76,75.37,75.76,10394.0,68.504,68.8128,68.4586,68.8128,10394.0
2019-05-23 12:30:00,75.74,75.79,75.34,75.39,12967.0,68.7946,68.84,68.4313,68.4767,12967.0
2019-05-23 13:00:00,75.31,75.44,75.16,75.38,11475.0,68.4041,68.5221,68.2678,68.4676,11475.0
2019-05-23 13:30:00,75.35,75.54,75.24,75.46,16218.0,68.4404,68.613,68.3405,68.5403,16218.0
2019-05-23 14:00:00,75.5,75.5,75.11,75.14,18903.0,68.5766,68.5766,68.2224,68.2497,18903.0
2019-05-23 14:30:00,75.09,75.15,74.95,75.12,17679.0,68.2042,68.2587,68.0771,68.2315,17679.0
2019-05-23 15:00:00,75.13,75.73,74.97,75.68,24434.0,68.2406,68.7856,68.0952,68.7401,24434.0
2019-05-23 15:30:00,75.67,75.74,75.04,75.2,108201.0,68.7311,68.7946,68.1588,68.3042,108201.0
2019-05-24 09:30:00,76.19,76.19,75.64,75.92,11490.0,69.2034,69.2034,68.7038,68.9581,11490.0
2019-05-24 10:00:00,75.99,76.38,75.95,75.99,21533.0,69.0217,69.3759,68.9854,69.0217,21533.0
2019-05-24 10:30:00,75.95,76.2,75.82,75.92,13251.0,68.9854,69.2125,68.8673,68.9581,13251.0
2019-05-24 11:00:00,75.92,76.09,75.49,75.7,18765.0,68.9581,69.1125,68.5676,68.7583,18765.0
2019-05-24 11:30:00,75.73,75.97,75.68,75.89,12264.0,68.7856,69.0035,68.7401,68.9309,12264.0
2019-05-24 12:00:00,75.89,75.98,75.69,75.93,14280.0,68.9309,69.0126,68.7492,68.9672,14280.0
2019-05-24 12:30:00,75.93,76.24,75.89,76.24,23658.0,68.9672,69.2488,68.9309,69.2488,23658.0
2019-05-24 13:00:00,76.31,76.31,76.09,76.13,9909.0,69.3124,69.3124,69.1125,69.1489,9909.0
2019-05-24 13:30:00,76.16,76.22,76.02,76.02,10816.0,69.1761,69.2306,69.049,69.049,10816.0
2019-05-24 14:00:00,76.05,76.05,75.79,75.79,17903.0,69.0762,69.0762,68.84,68.84,17903.0
2019-05-24 14:30:00,75.82,75.94,75.78,75.87,12029.0,68.8673,68.9763,68.831,68.9127,12029.0
2019-05-24 15:00:00,75.9,76.04,75.8,75.86,20617.0,68.94,69.0671,68.8491,68.9036,20617.0
2019-05-24 15:30:00,75.88,75.91,75.61,75.62,47866.0,68.9218,68.949,68.6766,68.6856,47866.0
2019-05-28 09:30:00,75.76,76.24,75.7,75.86,14581.0,68.8128,69.2488,68.7583,68.9036,14581.0
2019-05-28 10:00:00,75.97,76.01,75.66,75.83,16128.0,69.0035,69.0399,68.722,68.8764,16128.0
2019-05-28 10:30:00,75.79,75.79,75.45,75.57,10261.0,68.84,68.84,68.5312,68.6402,10261.0
2019-05-28 11:00:00,75.54,76.05,75.46,75.87,13170.0,68.613,69.0762,68.5403,68.9127,13170.0
2019-05-28 11:30:00,75.84,75.86,75.53,75.84,13429.0,68.8855,68.9036,68.6039,68.8855,13429.0
2019-05-28 12:00:00,75.8,76.1,75.8,75.96,8331.0,68.8491,69.1216,68.8491,68.9945,8331.0
2019-05-28 12:30:00,75.93,76.18,75.86,76.11,16790.0,68.9672,69.1943,68.9036,69.1307,16790.0
2019-05-28 13:00:00,76.13,76.22,76.0,76.01,11601.0,69.1489,69.2306,69.0308,69.0399,11601.0
2019-05-28 13:30:00,76.02,76.06,75.88,75.94,12463.0,69.049,69.0853,68.9218,68.9763,12463.0
2019-05-28 14:00:00,75.87,75.92,75.61,75.63,9495.0,68.9127,68.9581,68.6766,68.6947,9495.0
2019-05-28 14:30:00,75.62,75.74,75.57,75.72,15944.0,68.6856,68.7946,68.6402,68.7765,15944.0
2019-05-28 15:00:00,75.7,75.76,75.6,75.62,8548.0,68.7583,68.8128,68.6675,68.6856,8548.0
2019-05-28 15:30:00,75.61,75.63,75.38,75.38,48173.0,68.6766,68.6947,68.4676,68.4676,48173.0
2019-05-29 09:30:00,75.11,75.38,74.73,75.34,35114.0,68.2224,68.4676,67.8773,68.4313,35114.0
2019-05-29 10:00:00,75.34,75.67,75.28,75.41,15757.0,68.4313,68.7311,68.3768,68.4949,15757.0
2019-05-29 10:30:00,75.58,75.71,75.39,75.45,7170.0,68.6493,68.7674,68.4767,68.5312,7170.0
2019-05-29 11:00:00,75.47,75.63,74.95,75.03,9031.0,68.5494,68.6947,68.0771,68.1497,9031.0
2019-05-29 11:30:00,75.07,75.19,74.74,74.76,8330.0,68.1861,68.2951,67.8863,67.9045,8330.0
2019-05-29 12:00:00,74.76,75.16,74.76,75.14,8283.0,67.9045,68.2678,67.9045,68.2497,8283.0
2019-05-29 12:30:00,75.14,75.22,75.06,75.06,6263.0,68.2497,68.3223,68.177,68.177,6263.0
2019-05-29 13:00:00,75.07,75.46,75.01,75.32,5473.0,68.1861,68.5403,68.1316,68.4131,5473.0
2019-05-29 13:30:00,75.32,75.37,75.19,75.35,7382.0,68.4131,68.4586,68.2951,68.4404,7382.0
2019-05-29 14:00:00,75.35,75.46,75.18,75.45,13490.0,68.4404,68.5403,68.286,68.5312,13490.0
2019-05-29 14:30:00,75.45,75.45,74.97,75.09,11756.0,68.5312,68.5312,68.0952,68.2042,11756.0
2019-05-29 15:00:00,75.13,75.13,74.92,75.13,20188.0,68.2406,68.2406,68.0498,68.2406,20188.0
2019-05-29 15:30:00,75.1,75.4,75.01,75.11,61457.0,68.2133,68.4858,68.1316,68.2224,61457.0
2019-05-30 09:30:00,75.09,76.6,75.09,76.51,28179.0,68.2042,69.5758,68.2042,69.494,28179.0
2019-05-30 10:00:00,76.55,76.8,76.16,76.35,27426.0,69.5304,69.7574,69.1761,69.3487,27426.0
2019-05-30 10:30:00,76.3,76.43,75.86,75.86,21932.0,69.3033,69.4214,68.9036,68.9036,21932.0
2019-05-30 11:00:00,75.86,75.98,75.47,75.77,26569.0,68.9036,69.0126,68.5494,68.8219,26569.0
2019-05-30 11:30:00,75.76,76.09,75.3,75.4,58062.0,68.8128,69.1125,68.395,68.4858,58062.0
2019-05-30 12:00:00,75.44,75.76,75.36,75.62,10806.0,68.5221,68.8128,68.4495,68.6856,10806.0
2019-05-30 12:30:00,75.55,75.9,75.51,75.63,9174.0,68.6221,68.94,68.5857,68.6947,9174.0
2019-05-30 13:00:00,75.67,75.67,75.32,75.36,11739.0,68.7311,68.7311,68.4131,68.4495,11739.0
2019-05-30 13:30:00,75.38,75.38,75.16,75.25,11955.0,68.4676,68.4676,68.2678,68.3496,11955.0
2019-05-30 14:00:00,75.22,75.35,74.83,74.95,10927.0,68.3223,68.4404,67.9681,68.0771,10927.0
2019-05-30 14:30:00,74.88,75.29,74.84,75.24,21637.0,68.0135,68.3859,67.9772,68.3405,21637.0
2019-05-30 15:00:00,75.19,75.19,74.91,75.14,16361.0,68.2951,68.2951,68.0407,68.2497,16361.0
2019-05-30 15:30:00,75.11,75.26,75.02,75.16,40367.0,68.2224,68.3587,68.1407,68.2678,40367.0
2019-05-31 09:30:00,71.51,72.7,71.05,72.12,59688.0,64.9525,66.0334,64.5347,65.5066,59688.0
2019-05-31 10:00:00,72.17,72.6,71.87,72.39,64695.0,65.552,65.9426,65.2795,65.7518,64695.0
2019-05-31 10:30:00,72.39,72.62,72.17,72.53,47624.0,65.7518,65.9607,65.552,65.879,47624.0
2019-05-31 11:00:00,72.51,72.72,72.26,72.69,37969.0,65.8608,66.0516,65.6338,66.0243,37969.0
2019-05-31 11:30:00,72.69,72.73,72.49,72.58,24622.0,66.0243,66.0607,65.8427,65.9244,24622.0
2019-05-31 12:00:00,72.58,72.66,72.25,72.25,18844.0,65.9244,65.9971,65.6247,65.6247,18844.0
2019-05-31 12:30:00,72.26,72.59,72.21,72.59,19031.0,65.6338,65.9335,65.5883,65.9335,19031.0
2019-05-31 13:00:00,72.58,72.75,72.58,72.69,19016.0,65.9244,66.0788,65.9244,66.0243,19016.0
2019-05-31 13:30:00,72.68,72.88,72.68,72.7,29570.0,66.0152,66.1969,66.0152,66.0334,29570.0
2019-05-31 14:00:00,72.69,72.71,72.09,72.09,27996.0,66.0243,66.0425,65.4793,65.4793,27996.0
2019-05-31 14:30:00,72.09,72.17,71.91,72.1,23901.0,65.4793,65.552,65.3158,65.4884,23901.0
2019-05-31 15:00:00,72.09,72.13,71.52,71.56,50175.0,65.4793,65.5157,64.9616,64.9979,50175.0
2019-05-31 15:30:00,71.55,71.67,70.95,71.16,172085.0,64.9889,65.0979,64.4439,64.6346,172085.0
2019-06-03 09:30:00,71.13,71.72,71.1,71.1,42902.0,64.6074,65.1433,64.5801,64.5801,42902.0
2019-06-03 10:00:00,71.17,71.97,70.99,71.97,51105.0,64.6437,65.3703,64.4802,65.3703,51105.0
2019-06-03 10:30:00,72.0,72.35,71.94,72.29,45387.0,65.3976,65.7155,65.3431,65.661,45387.0
2019-06-03 11:00:00,72.24,72.24,71.29,71.29,36279.0,65.6156,65.6156,64.7527,64.7527,36279.0
2019-06-03 11:30:00,71.25,71.69,71.25,71.6,32221.0,64.7164,65.116,64.7164,65.0343,32221.0
2019-06-03 12:00:00,71.58,71.63,71.39,71.39,39544.0,65.0161,65.0615,64.8435,64.8435,39544.0
2019-06-03 12:30:00,71.36,71.6,71.35,71.57,26944.0,64.8163,65.0343,64.8072,65.007,26944.0
2019-06-03 13:00:00,71.56,72.14,71.46,71.83,88395.0,64.9979,65.5248,64.9071,65.2432,88395.0
2019-06-03 13:30:00,71.81,72.26,71.58,72.26,64815.0,65.225,65.6338,65.0161,65.6338,64815.0
2019-06-03 14:00:00,72.34,72.56,72.09,72.28,32092.0,65.7064,65.9062,65.4793,65.6519,32092.0
2019-06-03 14:30:00,72.31,72.31,71.82,71.84,32625.0,65.6792,65.6792,65.2341,65.2523,32625.0
2019-06-03 15:00:00,71.89,71.92,71.36,71.43,61975.0,65.2977,65.3249,64.8163,64.8799,61975.0
2019-06-03 15:30:00,71.39,72.01,71.26,71.94,107529.0,64.8435,65.4067,64.7255,65.3431,107529.0
2019-06-04 09:30:00,73.37,74.42,73.37,74.37,43037.0,66.642,67.5957,66.642,67.5503,43037.0
2019-06-04 10:00:00,74.37,74.76,74.36,74.54,39653.0,67.5503,67.9045,67.5412,67.7047,39653.0
2019-06-04 10:30:00,74.64,74.78,74.12,74.5,36927.0,67.7955,67.9227,67.3232,67.6683,36927.0
2019-06-04 11:00:00,74.54,74.91,74.47,74.67,40698.0,67.7047,68.0407,67.6411,67.8228,40698.0
2019-06-04 11:30:00,74.7,74.88,74.51,74.77,33625.0,67.85,68.0135,67.6774,67.9136,33625.0
2019-06-04 12:00:00,74.77,74.87,74.41,74.5,36878.0,67.9136,68.0044,67.5866,67.6683,36878.0
2019-06-04 12:30:00,74.5,74.93,74.5,74.87,24266.0,67.6683,68.0589,67.6683,68.0044,24266.0
2019-06-04 13:00:00,74.9,74.99,74.58,74.69,24245.0,68.0317,68.1134,67.741,67.8409,24245.0
2019-06-04 13:30:00,74.69,74.94,74.68,74.85,31677.0,67.8409,68.068,67.8318,67.9862,31677.0
2019-06-04 14:00:00,74.87,74.93,74.64,74.84,28604.0,68.0044,68.0589,67.7955,67.9772,28604.0
2019-06-04 14:30:00,74.83,74.87,74.56,74.56,88534.0,67.9681,68.0044,67.7228,67.7228,88534.0
2019-06-04 15:00:00,74.57,74.87,74.42,74.87,151047.0,67.7319,68.0044,67.5957,68.0044,151047.0
2019-06-04 15:30:00,74.88,74.91,74.52,74.81,160748.0,68.0135,68.0407,67.6865,67.9499,160748.0
2019-06-05 09:30:00,75.22,75.78,74.35,74.59,28817.0,68.3223,68.831,67.5321,67.7501,28817.0
2019-06-05 10:00:00,74.66,74.91,74.56,74.78,90769.0,67.8137,68.0407,67.7228,67.9227,90769.0
2019-06-05 10:30:00,74.79,74.79,74.39,74.73,34083.0,67.9317,67.9317,67.5684,67.8773,34083.0
2019-06-05 11:00:00,74.82,75.06,74.66,74.92,40476.0,67.959,68.177,67.8137,68.0498,40476.0
2019-06-05 11:30:00,74.88,75.5,74.84,75.5,23586.0,68.0135,68.5766,67.9772,68.5766,23586.0
2019-06-05 12:00:00,75.58,75.84,75.49,75.84,9110.0,68.6493,68.8855,68.5676,68.8855,9110.0
2019-06-05 12:30:00,75.8,76.07,75.61,75.96,27340.0,68.8491,69.0944,68.6766,68.9945,27340.0
2019-06-05 13:00:00,76.04,76.5,76.01,76.28,21543.0,69.0671,69.4849,69.0399,69.2851,21543.0
2019-06-05 13:30:00,76.3,76.38,76.21,76.29,11319.0,69.3033,69.3759,69.2215,69.2942,11319.0
2019-06-05 14:00:00,76.29,76.41,75.8,75.8,36185.0,69.2942,69.4032,68.8491,68.8491,36185.0
2019-06-05 14:30:00,75.8,76.05,75.79,75.91,40828.0,68.8491,69.0762,68.84,68.949,40828.0
2019-06-05 15:00:00,75.92,76.18,75.91,76.15,20789.0,68.9581,69.1943,68.949,69.167,20789.0
2019-06-05 15:30:00,76.13,76.49,75.86,76.35,119553.0,69.1489,69.4759,68.9036,69.3487,119553.0
2019-06-06 09:30:00,76.42,77.04,76.15,76.78,15858.0,69.4123,69.9754,69.167,69.7393,15858.0
2019-06-06 10:00:00,76.78,76.84,75.81,75.81,22927.0,69.7393,69.7938,68.8582,68.8582,22927.0
2019-06-06 10:30:00,75.86,76.47,75.82,76.31,18669.0,68.9036,69.4577,68.8673,69.3124,18669.0
2019-06-06 11:00:00,76.36,76.59,76.32,76.43,16717.0,69.3578,69.5667,69.3214,69.4214,16717.0
2019-06-06 11:30:00,76.43,76.61,76.04,76.12,21139.0,69.4214,69.5849,69.0671,69.1398,21139.0
2019-06-06 12:00:00,76.11,76.21,75.95,76.13,25274.0,69.1307,69.2215,68.9854,69.1489,25274.0
2019-06-06 12:30:00,76.17,76.28,76.04,76.15,9251.0,69.1852,69.2851,69.0671,69.167,9251.0
2019-06-06 13:00:00,76.22,76.28,76.09,76.18,8157.0,69.2306,69.2851,69.1125,69.1943,8157.0
2019-06-06 13:30:00,76.18,76.29,76.15,76.25,12110.0,69.1943,69.2942,69.167,69.2579,12110.0
2019-06-06 14:00:00,76.25,76.37,76.16,76.32,14519.0,69.2579,69.3669,69.1761,69.3214,14519.0
2019-06-06 14:30:00,76.37,76.75,76.33,76.45,24699.0,69.3669,69.712,69.3305,69.4395,24699.0
2019-06-06 15:00:00,76.5,76.78,76.45,76.74,24005.0,69.4849,69.7393,69.4395,69.7029,24005.0
2019-06-06 15:30:00,76.74,76.86,76.22,76.46,80165.0,69.7029,69.8119,69.2306,69.4486,80165.0
2019-06-07 09:30:00,77.17,77.59,76.63,76.93,31877.0,70.0935,70.475,69.603,69.8755,31877.0
2019-06-07 10:00:00,76.94,77.28,76.81,77.15,8022.0,69.8846,70.1934,69.7665,70.0753,8022.0
2019-06-07 10:30:00,77.19,77.51,77.19,77.46,20042.0,70.1117,70.4023,70.1117,70.3569,20042.0
2019-06-07 11:00:00,77.45,77.55,76.84,76.84,16417.0,70.3478,70.4387,69.7938,69.7938,16417.0
2019-06-07 11:30:00,76.84,76.94,76.61,76.64,15325.0,69.7938,69.8846,69.5849,69.6121,15325.0
2019-06-07 12:00:00,76.57,76.95,76.48,76.95,9729.0,69.5485,69.8937,69.4668,69.8937,9729.0
2019-06-07 12:30:00,76.95,77.06,76.8,77.06,12165.0,69.8937,69.9936,69.7574,69.9936,12165.0
2019-06-07 13:00:00,77.06,77.06,76.8,76.89,11469.0,69.9936,69.9936,69.7574,69.8392,11469.0
2019-06-07 13:30:00,76.86,76.96,76.79,76.95,8129.0,69.8119,69.9028,69.7483,69.8937,8129.0
2019-06-07 14:00:00,77.0,77.18,76.96,77.18,25652.0,69.9391,70.1026,69.9028,70.1026,25652.0
2019-06-07 14:30:00,77.18,77.29,77.15,77.22,12040.0,70.1026,70.2025,70.0753,70.1389,12040.0
2019-06-07 15:00:00,77.2,77.61,77.2,77.5,16180.0,70.1208,70.4932,70.1208,70.3932,16180.0
2019-06-07 15:30:00,77.46,77.54,77.23,77.23,36718.0,70.3569,70.4296,70.148,70.148,36718.0
2019-06-10 09:30:00,77.79,78.49,77.55,78.49,35138.0,70.6566,71.2925,70.4387,71.2925,35138.0
2019-06-10 10:00:00,78.68,79.44,78.61,79.4,23727.0,71.465,72.1553,71.4015,72.119,23727.0
2019-06-10 10:30:00,79.4,79.4,78.61,79.11,16620.0,72.119,72.119,71.4015,71.8556,16620.0
2019-06-10 11:00:00,79.12,79.21,78.85,78.9,15574.0,71.8647,71.9464,71.6194,71.6649,15574.0
2019-06-10 11:30:00,78.9,79.26,78.76,79.16,16424.0,71.6649,71.9919,71.5377,71.901,16424.0
2019-06-10 12:00:00,79.12,79.12,78.47,78.49,9587.0,71.8647,71.8647,71.2743,71.2925,9587.0
2019-06-10 12:30:00,78.46,78.83,78.46,78.75,19168.0,71.2652,71.6013,71.2652,71.5286,19168.0
2019-06-10 13:00:00,78.72,78.98,78.67,78.87,16330.0,71.5014,71.7375,71.456,71.6376,16330.0
2019-06-10 13:30:00,78.9,79.09,78.79,78.9,14897.0,71.6649,71.8374,71.5649,71.6649,14897.0
2019-06-10 14:00:00,78.84,78.91,78.69,78.74,16406.0,71.6104,71.6739,71.4741,71.5195,16406.0
2019-06-10 14:30:00,78.8,79.21,78.79,79.21,19035.0,71.574,71.9464,71.5649,71.9464,19035.0
2019-06-10 15:00:00,79.2,79.28,78.96,79.0,22950.0,71.9374,72.01,71.7194,71.7557,22950.0
2019-06-10 15:30:00,79.01,79.23,78.89,79.08,53440.0,71.7648,71.9646,71.6558,71.8284,53440.0
2019-06-11 09:30:00,79.79,80.15,79.18,79.19,30733.0,72.4732,72.8002,71.9192,71.9283,30733.0
2019-06-11 10:00:00,79.02,79.09,78.12,78.58,19526.0,71.7739,71.8374,70.9564,71.3742,19526.0
2019-06-11 10:30:00,78.73,78.73,77.97,78.05,28713.0,71.5105,71.5105,70.8201,70.8928,28713.0
2019-06-11 11:00:00,77.97,78.72,77.91,78.26,23700.0,70.8201,71.5014,70.7656,71.0836,23700.0
2019-06-11 11:30:00,78.25,78.45,77.97,78.31,12475.0,71.0745,71.2561,70.8201,71.129,12475.0
2019-06-11 12:00:00,78.31,78.31,77.96,78.09,14759.0,71.129,71.129,70.8111,70.9291,14759.0
2019-06-11 12:30:00,78.08,78.14,77.66,77.74,9669.0,70.9201,70.9746,70.5386,70.6112,9669.0
2019-06-11 13:00:00,77.76,78.07,77.76,77.88,13776.0,70.6294,70.911,70.6294,70.7384,13776.0
2019-06-11 13:30:00,77.88,78.62,77.87,78.5,16296.0,70.7384,71.4105,70.7293,71.3015,16296.0
2019-06-11 14:00:00,78.52,78.71,78.41,78.56,11534.0,71.3197,71.4923,71.2198,71.356,11534.0
2019-06-11 14:30:00,78.57,78.57,78.27,78.43,13550.0,71.3651,71.3651,71.0926,71.238,13550.0
2019-06-11 15:00:00,78.43,78.51,78.3,78.32,32404.0,71.238,71.3106,71.1199,71.138,32404.0
2019-06-11 15:30:00,78.32,78.47,77.93,78.21,41977.0,71.138,71.2743,70.7838,71.0381,41977.0
2019-06-12 09:30:00,78.35,78.42,77.89,78.02,13111.0,71.1653,71.2289,70.7475,70.8656,13111.0
2019-06-12 10:00:00,78.04,78.08,77.61,77.84,15831.0,70.8837,70.9201,70.4932,70.7021,15831.0
2019-06-12 10:30:00,77.78,78.12,77.65,77.74,13847.0,70.6476,70.9564,70.5295,70.6112,13847.0
2019-06-12 11:00:00,77.7,77.95,77.66,77.88,8397.0,70.5749,70.802,70.5386,70.7384,8397.0
2019-06-12 11:30:00,77.87,78.0,77.64,77.85,14460.0,70.7293,70.8474,70.5204,70.7111,14460.0
2019-06-12 12:00:00,77.85,78.46,77.85,78.41,8332.0,70.7111,71.2652,70.7111,71.2198,8332.0
2019-06-12 12:30:00,78.42,78.73,78.42,78.62,12239.0,71.2289,71.5105,71.2289,71.4105,12239.0
2019-06-12 13:00:00,78.61,78.75,78.44,78.75,7182.0,71.4015,71.5286,71.247,71.5286,7182.0
2019-06-12 13:30:00,78.76,78.83,78.64,78.75,10978.0,71.5377,71.6013,71.4287,71.5286,10978.0
2019-06-12 14:00:00,78.79,78.91,78.62,78.7,13201.0,71.5649,71.6739,71.4105,71.4832,13201.0
2019-06-12 14:30:00,78.73,79.08,78.65,78.91,15585.0,71.5105,71.8284,71.4378,71.6739,15585.0
2019-06-12 15:00:00,78.91,78.91,78.52,78.6,21898.0,71.6739,71.6739,71.3197,71.3924,21898.0
2019-06-12 15:30:00,78.59,78.82,78.49,78.81,52640.0,71.3833,71.5922,71.2925,71.5831,52640.0
2019-06-13 09:30:00,79.13,79.9,78.94,79.25,17505.0,71.8738,72.5732,71.7012,71.9828,17505.0
2019-06-13 10:00:00,79.4,79.4,78.7,79.3,16757.0,72.119,72.119,71.4832,72.0282,16757.0
2019-06-13 10:30:00,79.31,79.53,79.06,79.18,17237.0,72.0373,72.2371,71.8102,71.9192,17237.0
2019-06-13 11:00:00,79.22,79.65,79.21,79.59,13026.0,71.9555,72.3461,71.9464,72.2916,13026.0
2019-06-13 11:30:00,79.71,79.72,79.39,79.6,14501.0,72.4006,72.4097,72.1099,72.3007,14501.0
2019-06-13 12:00:00,79.6,79.81,79.56,79.6,22170.0,72.3007,72.4914,72.2643,72.3007,22170.0
2019-06-13 12:30:00,79.6,80.06,79.57,80.06,14426.0,72.3007,72.7185,72.2734,72.7185,14426.0
2019-06-13 13:00:00,80.0,80.05,79.9,80.0,8051.0,72.664,72.7094,72.5732,72.664,8051.0
2019-06-13 13:30:00,80.01,80.22,79.94,80.08,11073.0,72.6731,72.8638,72.6095,72.7367,11073.0
2019-06-13 14:00:00,80.09,80.15,79.93,80.13,15068.0,72.7457,72.8002,72.6004,72.7821,15068.0
2019-06-13 14:30:00,80.13,80.16,79.95,80.02,13869.0,72.7821,72.8093,72.6186,72.6822,13869.0
2019-06-13 15:00:00,80.01,80.01,79.78,79.86,22858.0,72.6731,72.6731,72.4642,72.5368,22858.0
2019-06-13 15:30:00,79.89,80.2,79.88,80.17,68569.0,72.5641,72.8457,72.555,72.8184,68569.0
2019-06-14 09:30:00,80.07,80.07,78.84,78.99,20163.0,72.7276,72.7276,71.6104,71.7466,20163.0
2019-06-14 10:00:00,78.83,79.17,78.63,79.12,12660.0,71.6013,71.9101,71.4196,71.8647,12660.0
2019-06-14 10:30:00,78.98,79.55,78.97,79.53,11866.0,71.7375,72.2553,71.7284,72.2371,11866.0
2019-06-14 11:00:00,79.56,79.58,78.94,79.16,31857.0,72.2643,72.2825,71.7012,71.901,31857.0
2019-06-14 11:30:00,79.14,79.41,79.09,79.38,17055.0,71.8829,72.1281,71.8374,72.1008,17055.0
2019-06-14 12:00:00,79.3,79.31,79.0,79.1,6044.0,72.0282,72.0373,71.7557,71.8465,6044.0
2019-06-14 12:30:00,79.13,79.23,79.13,79.2,5620.0,71.8738,71.9646,71.8738,71.9374,5620.0
2019-06-14 13:00:00,79.2,79.39,79.18,79.38,9972.0,71.9374,72.1099,71.9192,72.1008,9972.0
2019-06-14 13:30:00,79.43,79.46,79.14,79.15,14559.0,72.1463,72.1735,71.8829,71.8919,14559.0
2019-06-14 14:00:00,79.22,79.5,79.21,79.44,9241.0,71.9555,72.2098,71.9464,72.1553,9241.0
2019-06-14 14:30:00,79.45,79.71,79.41,79.67,14446.0,72.1644,72.4006,72.1281,72.3643,14446.0
2019-06-14 15:00:00,79.64,79.87,79.64,79.86,17070.0,72.337,72.5459,72.337,72.5368,17070.0
2019-06-14 15:30:00,79.86,80.03,79.66,79.69,33193.0,72.5368,72.6912,72.3552,72.3824,33193.0
2019-06-17 09:30:00,79.7,79.94,79.4,79.87,12870.0,72.3915,72.6095,72.119,72.5459,12870.0
2019-06-17 10:00:00,79.87,79.98,79.18,79.76,49152.0,72.5459,72.6458,71.9192,72.446,49152.0
2019-06-17 10:30:00,79.81,79.85,79.49,79.58,15506.0,72.4914,72.5277,72.2008,72.2825,15506.0
2019-06-17 11:00:00,79.62,79.89,79.56,79.88,17142.0,72.3188,72.5641,72.2643,72.555,17142.0
2019-06-17 11:30:00,79.85,80.01,79.75,79.85,10076.0,72.5277,72.6731,72.4369,72.5277,10076.0
2019-06-17 12:00:00,79.92,79.92,79.73,79.78,7446.0,72.5913,72.5913,72.4188,72.4642,7446.0
2019-06-17 12:30:00,79.77,79.99,79.77,79.84,18885.0,72.4551,72.6549,72.4551,72.5187,18885.0
2019-06-17 13:00:00,79.86,79.86,79.69,79.78,11344.0,72.5368,72.5368,72.3824,72.4642,11344.0
2019-06-17 13:30:00,79.82,79.96,79.76,79.95,6204.0,72.5005,72.6277,72.446,72.6186,6204.0
2019-06-17 14:00:00,79.95,79.99,79.88,79.93,18988.0,72.6186,72.6549,72.555,72.6004,18988.0
2019-06-17 14:30:00,79.92,79.99,79.82,79.88,14099.0,72.5913,72.6549,72.5005,72.555,14099.0
2019-06-17 15:00:00,79.86,79.91,79.75,79.91,15516.0,72.5368,72.5822,72.4369,72.5822,15516.0
2019-06-17 15:30:00,79.9,79.95,79.25,79.44,45454.0,72.5732,72.6186,71.9828,72.1553,45454.0
2019-06-18 09:30:00,80.0,82.31,79.72,81.94,65972.0,72.664,74.7622,72.4097,74.4261,65972.0
2019-06-18 10:00:00,81.92,82.09,81.61,81.75,89087.0,74.4079,74.5623,74.1264,74.2535,89087.0
2019-06-18 10:30:00,81.76,82.04,81.5,81.7,40994.0,74.2626,74.5169,74.0264,74.2081,40994.0
2019-06-18 11:00:00,81.67,81.87,81.49,81.59,73342.0,74.1809,74.3625,74.0174,74.1082,73342.0
2019-06-18 11:30:00,81.56,81.6,81.21,81.45,94187.0,74.0809,74.1173,73.763,73.981,94187.0
2019-06-18 12:00:00,81.45,81.93,81.43,81.89,73883.0,73.981,74.417,73.9629,74.3807,73883.0
2019-06-18 12:30:00,81.85,81.94,81.73,81.75,22075.0,74.3443,74.4261,74.2354,74.2535,22075.0
2019-06-18 13:00:00,81.75,81.85,81.41,81.64,31534.0,74.2535,74.3443,73.9447,74.1536,31534.0
2019-06-18 13:30:00,81.64,81.7,81.13,81.37,32673.0,74.1536,74.2081,73.6904,73.9084,32673.0
2019-06-18 14:00:00,81.35,81.46,81.2,81.38,25202.0,73.8902,73.9901,73.754,73.9174,25202.0
2019-06-18 14:30:00,81.36,81.36,80.92,81.18,26478.0,73.8993,73.8993,73.4996,73.7358,26478.0
2019-06-18 15:00:00,81.18,81.45,81.11,81.11,27802.0,73.7358,73.981,73.6722,73.6722,27802.0
2019-06-18 15:30:00,81.09,81.12,80.75,80.91,58416.0,73.654,73.6813,73.3452,73.4905,58416.0
2019-06-19 09:30:00,80.94,81.0,79.74,80.77,67139.0,73.5178,73.5723,72.4278,73.3634,67139.0
2019-06-19 10:00:00,80.73,80.95,80.02,80.15,19862.0,73.3271,73.5269,72.6822,72.8002,19862.0
2019-06-19 10:30:00,80.16,80.21,79.89,79.89,29119.0,72.8093,72.8547,72.5641,72.5641,29119.0
2019-06-19 11:00:00,80.0,80.14,79.9,80.05,17132.0,72.664,72.7912,72.5732,72.7094,17132.0
2019-06-19 11:30:00,80.09,80.1,79.74,79.78,8568.0,72.7457,72.7548,72.4278,72.4642,8568.0
2019-06-19 12:00:00,79.76,79.94,79.72,79.74,9768.0,72.446,72.6095,72.4097,72.4278,9768.0
2019-06-19 12:30:00,79.76,79.76,79.47,79.62,10700.0,72.446,72.446,72.1826,72.3188,10700.0
2019-06-19 13:00:00,79.61,79.76,79.56,79.61,7751.0,72.3098,72.446,72.2643,72.3098,7751.0
2019-06-19 13:30:00,79.62,79.72,79.49,79.72,11796.0,72.3188,72.4097,72.2008,72.4097,11796.0
2019-06-19 14:00:00,79.76,80.06,79.33,79.4,23826.0,72.446,72.7185,72.0554,72.119,23826.0
2019-06-19 14:30:00,79.37,79.75,79.37,79.59,12738.0,72.0918,72.4369,72.0918,72.2916,12738.0
2019-06-19 15:00:00,79.59,79.85,79.59,79.76,24180.0,72.2916,72.5277,72.2916,72.446,24180.0
2019-06-19 15:30:00,79.78,80.11,79.78,80.0,68514.0,72.4642,72.7639,72.4642,72.664,68514.0
2019-06-20 09:30:00,80.91,81.1,80.26,81.09,31410.0,73.4905,73.6631,72.9002,73.654,31410.0
2019-06-20 10:00:00,81.16,81.83,81.16,81.61,41692.0,73.7176,74.3262,73.7176,74.1264,41692.0
2019-06-20 10:30:00,81.61,82.22,81.58,82.08,28089.0,74.1264,74.6804,74.0991,74.5533,28089.0
2019-06-20 11:00:00,82.11,82.21,81.71,82.0,39288.0,74.5805,74.6713,74.2172,74.4806,39288.0
2019-06-20 11:30:00,82.02,82.26,81.92,82.15,13664.0,74.4988,74.7168,74.4079,74.6168,13664.0
2019-06-20 12:00:00,82.15,82.28,81.37,81.73,42858.0,74.6168,74.7349,73.9084,74.2354,42858.0
2019-06-20 12:30:00,81.71,82.09,81.68,82.09,10363.0,74.2172,74.5623,74.1899,74.5623,10363.0
2019-06-20 13:00:00,82.13,82.21,82.04,82.11,8314.0,74.5987,74.6713,74.5169,74.5805,8314.0
2019-06-20 13:30:00,82.16,82.48,82.1,82.47,20461.0,74.6259,74.9166,74.5714,74.9075,20461.0
2019-06-20 14:00:00,82.46,82.64,82.41,82.52,12767.0,74.8984,75.0619,74.853,74.9529,12767.0
2019-06-20 14:30:00,82.54,82.56,82.3,82.31,17819.0,74.9711,74.9892,74.7531,74.7622,17819.0
2019-06-20 15:00:00,82.31,82.47,82.14,82.4,21011.0,74.7622,74.9075,74.6078,74.8439,21011.0
2019-06-20 15:30:00,82.41,82.51,82.3,82.38,77133.0,74.853,74.9438,74.7531,74.8257,77133.0
2019-06-21 09:30:00,81.96,82.02,81.09,81.85,78054.0,74.4443,74.4988,73.654,74.3443,78054.0
2019-06-21 10:00:00,81.9,82.46,81.75,82.4,44160.0,74.3898,74.8984,74.2535,74.8439,44160.0
2019-06-21 10:30:00,82.41,82.7,82.21,82.7,17199.0,74.853,75.1164,74.6713,75.1164,17199.0
2019-06-21 11:00:00,82.72,83.18,82.68,82.98,24576.0,75.1346,75.5524,75.0982,75.3707,24576.0
2019-06-21 11:30:00,82.98,83.03,82.56,82.61,15069.0,75.3707,75.4161,74.9892,75.0347,15069.0
2019-06-21 12:00:00,82.65,82.75,82.5,82.56,10053.0,75.071,75.1618,74.9347,74.9892,10053.0
2019-06-21 12:30:00,82.53,82.78,82.48,82.66,10451.0,74.962,75.1891,74.9166,75.0801,10451.0
2019-06-21 13:00:00,82.66,82.66,82.27,82.32,7419.0,75.0801,75.0801,74.7258,74.7712,7419.0
2019-06-21 13:30:00,82.29,82.48,82.05,82.12,14407.0,74.744,74.9166,74.526,74.5896,14407.0
2019-06-21 14:00:00,82.21,82.22,81.96,82.13,10528.0,74.6713,74.6804,74.4443,74.5987,10528.0
2019-06-21 14:30:00,82.13,82.18,81.97,82.06,14775.0,74.5987,74.6441,74.4533,74.5351,14775.0
2019-06-21 15:00:00,82.05,82.19,81.99,82.17,14466.0,74.526,74.6532,74.4715,74.635,14466.0
2019-06-21 15:30:00,82.18,82.4,82.11,82.27,69918.0,74.6441,74.8439,74.5805,74.7258,69918.0
2019-06-24 09:30:00,82.58,82.58,81.91,82.1,56839.0,75.0074,75.0074,74.3988,74.5714,56839.0
2019-06-24 10:00:00,82.21,82.63,82.18,82.47,22418.0,74.6713,75.0528,74.6441,74.9075,22418.0
2019-06-24 10:30:00,82.43,82.53,82.3,82.4,26258.0,74.8712,74.962,74.7531,74.8439,26258.0
2019-06-24 11:00:00,82.5,82.55,82.31,82.55,7977.0,74.9347,74.9802,74.7622,74.9802,7977.0
2019-06-24 11:30:00,82.59,82.82,82.52,82.65,17848.0,75.0165,75.2254,74.9529,75.071,17848.0
2019-06-24 12:00:00,82.67,82.83,82.64,82.72,13360.0,75.0892,75.2345,75.0619,75.1346,13360.0
2019-06-24 12:30:00,82.73,82.89,82.53,82.85,9614.0,75.1437,75.289,74.962,75.2526,9614.0
2019-06-24 13:00:00,82.8,83.01,82.7,82.97,15441.0,75.2072,75.398,75.1164,75.3616,15441.0
2019-06-24 13:30:00,82.99,83.17,82.79,83.04,39034.0,75.3798,75.5433,75.1981,75.4252,39034.0
2019-06-24 14:00:00,83.08,83.13,82.84,82.92,12843.0,75.4616,75.507,75.2436,75.3162,12843.0
2019-06-24 14:30:00,82.91,82.98,82.74,82.8,9738.0,75.3071,75.3707,75.1527,75.2072,9738.0
2019-06-24 15:00:00,82.82,82.84,82.69,82.81,26925.0,75.2254,75.2436,75.1073,75.2163,26925.0
2019-06-24 15:30:00,82.81,82.94,82.55,82.8,75878.0,75.2163,75.3344,74.9802,75.2072,75878.0
2019-06-25 09:30:00,82.9,83.18,82.14,82.66,40504.0,75.2981,75.5524,74.6078,75.0801,40504.0
2019-06-25 10:00:00,82.62,83.13,82.43,82.83,38094.0,75.0437,75.507,74.8712,75.2345,38094.0
2019-06-25 10:30:00,82.89,82.9,82.5,82.68,31160.0,75.289,75.2981,74.9347,75.0982,31160.0
2019-06-25 11:00:00,82.74,82.82,82.46,82.46,23997.0,75.1527,75.2254,74.8984,74.8984,23997.0
2019-06-25 11:30:00,82.46,82.54,82.24,82.33,18264.0,74.8984,74.9711,74.6986,74.7803,18264.0
2019-06-25 12:00:00,82.37,82.45,82.26,82.32,15446.0,74.8167,74.8893,74.7168,74.7712,15446.0
2019-06-25 12:30:00,82.33,82.37,82.05,82.11,18924.0,74.7803,74.8167,74.526,74.5805,18924.0
2019-06-25 13:00:00,82.11,82.17,81.96,82.02,17929.0,74.5805,74.635,74.4443,74.4988,17929.0
2019-06-25 13:30:00,81.99,82.02,81.79,81.95,19927.0,74.4715,74.4988,74.2898,74.4352,19927.0
2019-06-25 14:00:00,81.96,82.09,81.9,81.92,14280.0,74.4443,74.5623,74.3898,74.4079,14280.0
2019-06-25 14:30:00,81.92,81.92,81.58,81.75,20306.0,74.4079,74.4079,74.0991,74.2535,20306.0
2019-06-25 15:00:00,81.78,81.95,81.74,81.91,24425.0,74.2808,74.4352,74.2444,74.3988,24425.0
2019-06-25 15:30:00,81.94,82.15,81.85,82.09,56579.0,74.4261,74.6168,74.3443,74.5623,56579.0
2019-06-26 09:30:00,82.35,82.46,81.6,81.91,26230.0,74.7985,74.8984,74.1173,74.3988,26230.0
2019-06-26 10:00:00,82.06,82.07,81.59,81.7,13659.0,74.5351,74.5442,74.1082,74.2081,13659.0
2019-06-26 10:30:00,81.79,81.99,81.65,81.84,13115.0,74.2898,74.4715,74.1627,74.3353,13115.0
2019-06-26 11:00:00,81.86,82.1,81.7,81.73,22505.0,74.3534,74.5714,74.2081,74.2354,22505.0
2019-06-26 11:30:00,81.76,81.79,81.32,81.65,12800.0,74.2626,74.2898,73.8629,74.1627,12800.0
2019-06-26 12:00:00,81.66,81.66,81.45,81.47,12660.0,74.1718,74.1718,73.981,73.9992,12660.0
2019-06-26 12:30:00,81.47,81.64,81.47,81.58,10894.0,73.9992,74.1536,73.9992,74.0991,10894.0
2019-06-26 13:00:00,81.57,81.74,81.31,81.54,22600.0,74.09,74.2444,73.8539,74.0628,22600.0
2019-06-26 13:30:00,81.62,81.62,81.35,81.48,15584.0,74.1354,74.1354,73.8902,74.0083,15584.0
2019-06-26 14:00:00,81.48,81.66,81.44,81.66,14704.0,74.0083,74.1718,73.9719,74.1718,14704.0
2019-06-26 14:30:00,81.65,81.65,81.48,81.56,24158.0,74.1627,74.1627,74.0083,74.0809,24158.0
2019-06-26 15:00:00,81.54,81.78,81.54,81.75,16732.0,74.0628,74.2808,74.0628,74.2535,16732.0
2019-06-26 15:30:00,81.77,82.03,81.62,81.62,45062.0,74.2717,74.5078,74.1354,74.1354,45062.0
2019-06-27 09:30:00,82.17,82.67,81.83,82.26,20238.0,74.635,75.0892,74.3262,74.7168,20238.0
2019-06-27 10:00:00,82.21,82.28,81.69,82.17,19253.0,74.6713,74.7349,74.199,74.635,19253.0
2019-06-27 10:30:00,82.16,82.24,81.96,82.12,10180.0,74.6259,74.6986,74.4443,74.5896,10180.0
2019-06-27 11:00:00,82.11,82.19,81.89,82.09,13715.0,74.5805,74.6532,74.3807,74.5623,13715.0
2019-06-27 11:30:00,82.09,82.42,81.99,82.19,21404.0,74.5623,74.8621,74.4715,74.6532,21404.0
2019-06-27 12:00:00,82.19,82.43,82.14,82.35,22344.0,74.6532,74.8712,74.6078,74.7985,22344.0
2019-06-27 12:30:00,82.36,82.45,82.26,82.43,15097.0,74.8076,74.8893,74.7168,74.8712,15097.0
2019-06-27 13:00:00,82.44,82.58,82.43,82.48,23804.0,74.8802,75.0074,74.8712,74.9166,23804.0
2019-06-27 13:30:00,82.48,82.61,82.48,82.5,12489.0,74.9166,75.0347,74.9166,74.9347,12489.0
2019-06-27 14:00:00,82.48,82.72,82.48,82.71,21823.0,74.9166,75.1346,74.9166,75.1255,21823.0
2019-06-27 14:30:00,82.68,82.7,82.48,82.5,14121.0,75.0982,75.1164,74.9166,74.9347,14121.0
2019-06-27 15:00:00,82.5,82.6,82.19,82.22,32773.0,74.9347,75.0256,74.6532,74.6804,32773.0
2019-06-27 15:30:00,82.2,82.59,82.17,82.49,92742.0,74.6623,75.0165,74.635,74.9257,92742.0
2019-06-28 09:30:00,82.82,83.34,82.58,83.2,47333.0,75.2254,75.6977,75.0074,75.5706,47333.0
2019-06-28 10:00:00,83.1,83.66,82.99,83.2,37291.0,75.4797,75.9884,75.3798,75.5706,37291.0
2019-06-28 10:30:00,83.2,83.23,82.92,83.11,22625.0,75.5706,75.5978,75.3162,75.4888,22625.0
2019-06-28 11:00:00,83.12,83.17,82.74,82.87,18243.0,75.4979,75.5433,75.1527,75.2708,18243.0
2019-06-28 11:30:00,82.84,83.07,82.84,82.93,14161.0,75.2436,75.4525,75.2436,75.3253,14161.0
2019-06-28 12:00:00,82.94,83.17,82.87,83.11,15594.0,75.3344,75.5433,75.2708,75.4888,15594.0
2019-06-28 12:30:00,83.14,83.39,83.14,83.35,16369.0,75.5161,75.7431,75.5161,75.7068,16369.0
2019-06-28 13:00:00,83.35,83.37,83.06,83.29,13386.0,75.7068,75.725,75.4434,75.6523,13386.0
2019-06-28 13:30:00,83.33,83.52,83.24,83.46,32139.0,75.6886,75.8612,75.6069,75.8067,32139.0
2019-06-28 14:00:00,83.49,83.5,83.01,83.04,22539.0,75.834,75.843,75.398,75.4252,22539.0
2019-06-28 14:30:00,83.09,83.41,83.06,83.2,26701.0,75.4706,75.7613,75.4434,75.5706,26701.0
2019-06-28 15:00:00,83.22,83.5,83.21,83.43,38859.0,75.5887,75.843,75.5796,75.7795,38859.0
2019-06-28 15:30:00,83.42,83.63,83.24,83.54,113603.0,75.7704,75.9611,75.6069,75.8794,113603.0
2019-07-01 09:30:00,84.75,85.5,84.3,84.88,67993.0,76.9784,77.6596,76.5697,77.0965,67993.0
2019-07-01 10:00:00,84.83,85.2,84.83,85.0,26879.0,77.0511,77.3872,77.0511,77.2055,26879.0
2019-07-01 10:30:00,85.02,85.02,84.27,84.27,20400.0,77.2237,77.2237,76.5424,76.5424,20400.0
2019-07-01 11:00:00,84.28,84.3,83.72,83.83,22783.0,76.5515,76.5697,76.0429,76.1428,22783.0
2019-07-01 11:30:00,83.81,83.84,83.54,83.72,19436.0,76.1246,76.1519,75.8794,76.0429,19436.0
2019-07-01 12:00:00,83.74,83.8,83.65,83.69,13265.0,76.061,76.1155,75.9793,76.0156,13265.0
2019-07-01 12:30:00,83.69,83.71,83.5,83.52,16064.0,76.0156,76.0338,75.843,75.8612,16064.0
2019-07-01 13:00:00,83.52,83.56,83.22,83.37,33022.0,75.8612,75.8975,75.5887,75.725,33022.0
2019-07-01 13:30:00,83.35,83.46,83.22,83.44,28842.0,75.7068,75.8067,75.5887,75.7885,28842.0
2019-07-01 14:00:00,83.39,83.39,83.07,83.19,21677.0,75.7431,75.7431,75.4525,75.5615,21677.0
2019-07-01 14:30:00,83.19,83.55,83.19,83.48,25959.0,75.5615,75.8885,75.5615,75.8249,25959.0
2019-07-01 15:00:00,83.47,83.77,83.45,83.66,29749.0,75.8158,76.0883,75.7976,75.9884,29749.0
2019-07-01 15:30:00,83.67,83.83,83.45,83.51,99677.0,75.9975,76.1428,75.7976,75.8521,99677.0
2019-07-02 09:30:00,83.16,83.25,82.42,82.73,29355.0,75.5342,75.616,74.8621,75.1437,29355.0
2019-07-02 10:00:00,82.61,83.38,82.57,83.37,37510.0,75.0347,75.734,74.9983,75.725,37510.0
2019-07-02 10:30:00,83.38,83.5,83.17,83.34,11695.0,75.734,75.843,75.5433,75.6977,11695.0
2019-07-02 11:00:00,83.32,83.4,82.86,82.97,17999.0,75.6795,75.7522,75.2617,75.3616,17999.0
2019-07-02 11:30:00,82.95,82.98,82.51,82.63,51575.0,75.3435,75.3707,74.9438,75.0528,51575.0
2019-07-02 12:00:00,82.61,83.06,82.58,82.9,45114.0,75.0347,75.4434,75.0074,75.2981,45114.0
2019-07-02 12:30:00,82.92,83.0,82.75,82.84,8768.0,75.3162,75.3889,75.1618,75.2436,8768.0
2019-07-02 13:00:00,82.84,83.03,82.78,82.94,11892.0,75.2436,75.4161,75.1891,75.3344,11892.0
2019-07-02 13:30:00,82.94,82.95,82.71,82.73,13041.0,75.3344,75.3435,75.1255,75.1437,13041.0
2019-07-02 14:00:00,82.77,82.82,82.65,82.73,23970.0,75.18,75.2254,75.071,75.1437,23970.0
2019-07-02 14:30:00,82.72,82.73,82.52,82.67,16581.0,75.1346,75.1437,74.9529,75.0892,16581.0
2019-07-02 15:00:00,82.67,82.85,82.64,82.68,21887.0,75.0892,75.2526,75.0619,75.0982,21887.0
2019-07-02 15:30:00,82.7,83.03,82.68,83.03,51938.0,75.1164,75.4161,75.0982,75.4161,51938.0
2019-07-03 09:30:00,83.49,83.49,82.93,83.06,43976.0,75.834,75.834,75.3253,75.4434,43976.0
2019-07-03 10:00:00,83.06,83.29,82.97,83.18,24482.0,75.4434,75.6523,75.3616,75.5524,24482.0
2019-07-03 10:30:00,83.17,83.4,83.12,83.12,13977.0,75.5433,75.7522,75.4979,75.4979,13977.0
2019-07-03 11:00:00,83.08,83.12,82.78,83.03,16246.0,75.4616,75.4979,75.1891,75.4161,16246.0
2019-07-03 11:30:00,82.98,83.31,82.97,83.18,16433.0,75.3707,75.6705,75.3616,75.5524,16433.0
2019-07-03 12:00:00,83.19,83.31,83.17,83.28,24281.0,75.5615,75.6705,75.5433,75.6432,24281.0
2019-07-03 12:30:00,83.28,83.59,83.24,83.42,40720.0,75.6432,75.9248,75.6069,75.7704,40720.0
2019-07-05 09:30:00,82.68,83.1,81.91,82.82,49974.0,75.0982,75.4797,74.3988,75.2254,49974.0
2019-07-05 10:00:00,82.88,82.88,82.02,82.02,32518.0,75.2799,75.2799,74.4988,74.4988,32518.0
2019-07-05 10:30:00,82.02,82.08,81.53,82.02,10209.0,74.4988,74.5533,74.0537,74.4988,10209.0
2019-07-05 11:00:00,82.05,82.43,82.01,82.32,7391.0,74.526,74.8712,74.4897,74.7712,7391.0
2019-07-05 11:30:00,82.42,82.72,82.38,82.7,8504.0,74.8621,75.1346,74.8257,75.1164,8504.0
2019-07-05 12:00:00,82.76,82.78,82.62,82.75,15384.0,75.1709,75.1891,75.0437,75.1618,15384.0
2019-07-05 12:30:00,82.79,82.97,82.77,82.9,5452.0,75.1981,75.3616,75.18,75.2981,5452.0
2019-07-05 13:00:00,82.9,83.03,82.89,82.98,8437.0,75.2981,75.4161,75.289,75.3707,8437.0
2019-07-05 13:30:00,82.95,83.16,82.95,83.11,6807.0,75.3435,75.5342,75.3435,75.4888,6807.0
2019-07-05 14:00:00,83.13,83.22,82.98,82.98,6548.0,75.507,75.5887,75.3707,75.3707,6548.0
2019-07-05 14:30:00,83.0,83.21,83.0,83.15,8053.0,75.3889,75.5796,75.3889,75.5251,8053.0
2019-07-05 15:00:00,83.15,83.22,82.98,83.22,8544.0,75.5251,75.5887,75.3707,75.5887,8544.0
2019-07-05 15:30:00,83.25,83.29,82.94,83.26,38460.0,75.616,75.6523,75.3344,75.6251,38460.0
2019-07-08 09:30:00,82.88,83.76,82.88,83.7,22608.0,75.2799,76.0792,75.2799,76.0247,22608.0
2019-07-08 10:00:00,83.69,84.14,83.54,83.54,24817.0,76.0156,76.4244,75.8794,75.8794,24817.0
2019-07-08 10:30:00,83.54,83.62,83.22,83.23,9726.0,75.8794,75.952,75.5887,75.5978,9726.0
2019-07-08 11:00:00,83.16,83.59,83.15,83.36,22392.0,75.5342,75.9248,75.5251,75.7159,22392.0
2019-07-08 11:30:00,83.37,83.77,83.28,83.67,10794.0,75.725,76.0883,75.6432,75.9975,10794.0
2019-07-08 12:00:00,83.69,83.7,83.49,83.49,12905.0,76.0156,76.0247,75.834,75.834,12905.0
2019-07-08 12:30:00,83.53,83.65,83.45,83.62,10398.0,75.8703,75.9793,75.7976,75.952,10398.0
2019-07-08 13:00:00,83.6,83.69,83.51,83.55,6534.0,75.9339,76.0156,75.8521,75.8885,6534.0
2019-07-08 13:30:00,83.54,83.64,83.35,83.35,11246.0,75.8794,75.9702,75.7068,75.7068,11246.0
2019-07-08 14:00:00,83.34,83.36,83.03,83.15,9600.0,75.6977,75.7159,75.4161,75.5251,9600.0
2019-07-08 14:30:00,83.12,83.2,83.05,83.09,8411.0,75.4979,75.5706,75.4343,75.4706,8411.0
2019-07-08 15:00:00,83.13,83.22,83.03,83.12,16561.0,75.507,75.5887,75.4161,75.4979,16561.0
2019-07-08 15:30:00,83.1,83.45,83.1,83.29,48460.0,75.4797,75.7976,75.4797,75.6523,48460.0
2019-07-09 09:30:00,82.53,82.94,82.22,82.53,10136.0,74.962,75.3344,74.6804,74.962,10136.0
2019-07-09 10:00:00,82.54,82.54,81.42,82.05,47301.0,74.9711,74.9711,73.9538,74.526,47301.0
2019-07-09 10:30:00,82.06,82.68,82.06,82.56,29877.0,74.5351,75.0982,74.5351,74.9892,29877.0
2019-07-09 11:00:00,82.57,82.86,82.41,82.72,28730.0,74.9983,75.2617,74.853,75.1346,28730.0
2019-07-09 11:30:00,82.76,83.18,82.76,83.18,18920.0,75.1709,75.5524,75.1709,75.5524,18920.0
2019-07-09 12:00:00,83.17,83.27,83.04,83.27,18783.0,75.5433,75.6341,75.4252,75.6341,18783.0
2019-07-09 12:30:00,83.33,83.37,83.15,83.23,13010.0,75.6886,75.725,75.5251,75.5978,13010.0
2019-07-09 13:00:00,83.25,83.27,82.91,82.99,9961.0,75.616,75.6341,75.3071,75.3798,9961.0
2019-07-09 13:30:00,83.03,83.13,82.96,83.01,13456.0,75.4161,75.507,75.3526,75.398,13456.0
2019-07-09 14:00:00,83.07,83.33,83.05,83.19,13012.0,75.4525,75.6886,75.4343,75.5615,13012.0
2019-07-09 14:30:00,83.16,83.32,83.06,83.28,12758.0,75.5342,75.6795,75.4434,75.6432,12758.0
2019-07-09 15:00:00,83.29,83.35,83.18,83.25,13449.0,75.6523,75.7068,75.5524,75.616,13449.0
2019-07-09 15:30:00,83.29,83.49,83.27,83.4,49927.0,75.6523,75.834,75.6341,75.7522,49927.0
2019-07-10 09:30:00,84.2,84.8,83.81,84.22,19867.0,76.4789,77.0238,76.1246,76.497,19867.0
2019-07-10 10:00:00,84.18,84.38,83.58,83.73,27201.0,76.4607,76.6423,75.9157,76.052,27201.0
2019-07-10 10:30:00,83.81,83.87,83.3,83.39,10164.0,76.1246,76.1791,75.6614,75.7431,10164.0
2019-07-10 11:00:00,83.43,83.46,83.13,83.38,10525.0,75.7795,75.8067,75.507,75.734,10525.0
2019-07-10 11:30:00,83.44,83.53,83.34,83.47,10458.0,75.7885,75.8703,75.6977,75.8158,10458.0
2019-07-10 12:00:00,83.51,83.68,83.25,83.3,29618.0,75.8521,76.0065,75.616,75.6614,29618.0
2019-07-10 12:30:00,83.37,83.5,83.14,83.18,15048.0,75.725,75.843,75.5161,75.5524,15048.0
2019-07-10 13:00:00,83.2,83.42,83.19,83.32,11664.0,75.5706,75.7704,75.5615,75.6795,11664.0
2019-07-10 13:30:00,83.3,83.61,83.22,83.4,112341.0,75.6614,75.943,75.5887,75.7522,112341.0
2019-07-10 14:00:00,83.4,83.47,83.18,83.27,12817.0,75.7522,75.8158,75.5524,75.6341,12817.0
2019-07-10 14:30:00,83.27,83.33,83.05,83.27,11229.0,75.6341,75.6886,75.4343,75.6341,11229.0
2019-07-10 15:00:00,83.27,83.28,83.08,83.18,16531.0,75.6341,75.6432,75.4616,75.5524,16531.0
2019-07-10 15:30:00,83.18,83.32,82.87,82.88,41839.0,75.5524,75.6795,75.2708,75.2799,41839.0
2019-07-11 09:30:00,82.95,83.48,82.95,83.21,21162.0,75.3435,75.8249,75.3435,75.5796,21162.0
2019-07-11 10:00:00,83.21,83.24,82.3,82.38,20223.0,75.5796,75.6069,74.7531,74.8257,20223.0
2019-07-11 10:30:00,82.39,82.87,82.19,82.82,35497.0,74.8348,75.2708,74.6532,75.2254,35497.0
2019-07-11 11:00:00,82.79,83.29,82.75,83.16,27802.0,75.1981,75.6523,75.1618,75.5342,27802.0
2019-07-11 11:30:00,83.16,83.64,83.13,83.52,23570.0,75.5342,75.9702,75.507,75.8612,23570.0
2019-07-11 12:00:00,83.47,83.67,83.4,83.62,26411.0,75.8158,75.9975,75.7522,75.952,26411.0
2019-07-11 12:30:00,83.65,83.72,83.47,83.59,48937.0,75.9793,76.0429,75.8158,75.9248,48937.0
2019-07-11 13:00:00,83.57,83.63,83.45,83.48,25908.0,75.9066,75.9611,75.7976,75.8249,25908.0
2019-07-11 13:30:00,83.52,83.61,83.45,83.56,22495.0,75.8612,75.943,75.7976,75.8975,22495.0
2019-07-11 14:00:00,83.55,83.58,83.31,83.36,24098.0,75.8885,75.9157,75.6705,75.7159,24098.0
2019-07-11 14:30:00,83.39,83.67,83.39,83.52,17319.0,75.7431,75.9975,75.7431,75.8612,17319.0
2019-07-11 15:00:00,83.48,83.8,83.38,83.56,28825.0,75.8249,76.1155,75.734,75.8975,28825.0
2019-07-11 15:30:00,83.57,83.82,83.29,83.72,63704.0,75.9066,76.1337,75.6523,76.0429,63704.0
2019-07-12 09:30:00,83.56,85.45,83.56,85.22,24441.0,75.8975,77.6142,75.8975,77.4053,24441.0
2019-07-12 10:00:00,85.25,85.46,85.15,85.31,14870.0,77.4326,77.6233,77.3417,77.4871,14870.0
2019-07-12 10:30:00,85.35,85.68,85.27,85.3,19031.0,77.5234,77.8231,77.4507,77.478,19031.0
2019-07-12 11:00:00,85.28,85.32,84.86,85.06,19041.0,77.4598,77.4961,77.0783,77.26,19041.0
2019-07-12 11:30:00,85.1,85.1,84.78,85.05,13816.0,77.2963,77.2963,77.0057,77.2509,13816.0
2019-07-12 12:00:00,85.09,85.22,84.99,85.15,6934.0,77.2872,77.4053,77.1964,77.3417,6934.0
2019-07-12 12:30:00,85.13,85.19,85.07,85.17,10699.0,77.3236,77.3781,77.2691,77.3599,10699.0
2019-07-12 13:00:00,85.14,85.15,84.97,85.08,14831.0,77.3327,77.3417,77.1782,77.2782,14831.0
2019-07-12 13:30:00,85.04,85.16,84.94,85.09,11007.0,77.2418,77.3508,77.151,77.2872,11007.0
2019-07-12 14:00:00,85.12,85.53,84.97,85.44,12640.0,77.3145,77.6869,77.1782,77.6051,12640.0
2019-07-12 14:30:00,85.43,85.78,85.43,85.75,18563.0,77.5961,77.914,77.5961,77.8867,18563.0
2019-07-12 15:00:00,85.73,86.1,85.72,85.98,30974.0,77.8686,78.2046,77.8595,78.0956,30974.0
2019-07-12 15:30:00,85.99,86.25,85.82,86.09,61912.0,78.1047,78.3409,77.9503,78.1955,61912.0
2019-07-15 09:30:00,86.22,86.46,84.39,84.78,116614.0,78.3136,78.5316,76.6514,77.0057,116614.0
2019-07-15 10:00:00,84.82,85.2,84.74,85.04,19686.0,77.042,77.3872,76.9693,77.2418,19686.0
2019-07-15 10:30:00,85.08,85.44,84.98,85.05,9062.0,77.2782,77.6051,77.1873,77.2509,9062.0
2019-07-15 11:00:00,85.02,85.21,84.91,85.12,14307.0,77.2237,77.3962,77.1237,77.3145,14307.0
2019-07-15 11:30:00,85.2,85.39,85.11,85.27,14189.0,77.3872,77.5597,77.3054,77.4507,14189.0
2019-07-15 12:00:00,85.32,85.44,85.19,85.36,8094.0,77.4961,77.6051,77.3781,77.5325,8094.0
2019-07-15 12:30:00,85.32,85.51,85.32,85.47,12337.0,77.4961,77.6687,77.4961,77.6324,12337.0
2019-07-15 13:00:00,85.5,85.51,85.28,85.31,21181.0,77.6596,77.6687,77.4598,77.4871,21181.0
2019-07-15 13:30:00,85.31,85.52,85.27,85.41,13975.0,77.4871,77.6778,77.4507,77.5779,13975.0
2019-07-15 14:00:00,85.39,85.53,85.34,85.46,11072.0,77.5597,77.6869,77.5143,77.6233,11072.0
2019-07-15 14:30:00,85.43,85.53,85.34,85.48,13339.0,77.5961,77.6869,77.5143,77.6415,13339.0
2019-07-15 15:00:00,85.47,85.51,85.3,85.38,22487.0,77.6324,77.6687,77.478,77.5506,22487.0
2019-07-15 15:30:00,85.38,85.45,85.02,85.18,69023.0,77.5506,77.6142,77.2237,77.369,69023.0
2019-07-16 09:30:00,84.75,85.47,84.64,85.25,29528.0,76.9784,77.6324,76.8785,77.4326,29528.0
2019-07-16 10:00:00,85.21,85.8,85.21,85.73,17406.0,77.3962,77.9321,77.3962,77.8686,17406.0
2019-07-16 10:30:00,85.74,85.75,85.48,85.62,13740.0,77.8776,77.8867,77.6415,77.7686,13740.0
2019-07-16 11:00:00,85.61,85.86,85.47,85.6,46419.0,77.7596,77.9866,77.6324,77.7505,46419.0
2019-07-16 11:30:00,85.62,85.69,85.42,85.46,52045.0,77.7686,77.8322,77.587,77.6233,52045.0
2019-07-16 12:00:00,85.43,85.57,85.09,85.39,16721.0,77.5961,77.7232,77.2872,77.5597,16721.0
2019-07-16 12:30:00,85.43,85.63,85.39,85.48,16426.0,77.5961,77.7777,77.5597,77.6415,16426.0
2019-07-16 13:00:00,85.5,85.98,85.48,85.98,11931.0,77.6596,78.0956,77.6415,78.0956,11931.0
2019-07-16 13:30:00,85.97,85.97,85.57,85.64,25514.0,78.0865,78.0865,77.7232,77.7868,25514.0
2019-07-16 14:00:00,85.64,85.76,85.55,85.55,14307.0,77.7868,77.8958,77.7051,77.7051,14307.0
2019-07-16 14:30:00,85.56,85.98,85.53,85.97,23951.0,77.7141,78.0956,77.6869,78.0865,23951.0
2019-07-16 15:00:00,85.95,86.11,85.82,85.85,37482.0,78.0684,78.2137,77.9503,77.9775,37482.0
2019-07-16 15:30:00,85.86,86.24,85.72,85.74,50369.0,77.9866,78.3318,77.8595,77.8776,50369.0
2019-07-17 09:30:00,85.33,85.33,84.49,84.81,21557.0,77.5052,77.5052,76.7423,77.0329,21557.0
2019-07-17 10:00:00,84.86,84.87,83.98,84.06,30462.0,77.0783,77.0874,76.279,76.3517,30462.0
2019-07-17 10:30:00,84.03,84.12,83.2,83.63,45646.0,76.3244,76.4062,75.5706,75.9611,45646.0
2019-07-17 11:00:00,83.66,84.19,83.65,84.13,17690.0,75.9884,76.4698,75.9793,76.4153,17690.0
2019-07-17 11:30:00,84.09,84.24,83.88,83.91,22532.0,76.3789,76.5152,76.1882,76.2154,22532.0
2019-07-17 12:00:00,83.88,83.9,83.56,83.58,12567.0,76.1882,76.2064,75.8975,75.9157,12567.0
2019-07-17 12:30:00,83.57,83.63,83.31,83.43,11115.0,75.9066,75.9611,75.6705,75.7795,11115.0
2019-07-17 13:00:00,83.44,83.65,83.4,83.59,16992.0,75.7885,75.9793,75.7522,75.9248,16992.0
2019-07-17 13:30:00,83.6,83.64,83.36,83.56,31872.0,75.9339,75.9702,75.7159,75.8975,31872.0
2019-07-17 14:00:00,83.56,83.57,83.13,83.2,29951.0,75.8975,75.9066,75.507,75.5706,29951.0
2019-07-17 14:30:00,83.2,83.22,83.01,83.11,15173.0,75.5706,75.5887,75.398,75.4888,15173.0
2019-07-17 15:00:00,83.11,83.38,82.96,83.09,41083.0,75.4888,75.734,75.3526,75.4706,41083.0
2019-07-17 15:30:00,83.08,83.35,82.73,82.74,105719.0,75.4616,75.7068,75.1437,75.1527,105719.0
2019-07-18 09:30:00,81.7,82.16,79.36,80.31,202607.0,74.2081,74.6259,72.0827,72.9456,202607.0
2019-07-18 10:00:00,80.31,80.78,80.03,80.3,78122.0,72.9456,73.3725,72.6912,72.9365,78122.0
2019-07-18 10:30:00,80.33,80.5,80.06,80.43,109609.0,72.9637,73.1181,72.7185,73.0546,109609.0
2019-07-18 11:00:00,80.42,80.81,80.29,80.44,69140.0,73.0455,73.3997,72.9274,73.0636,69140.0
2019-07-18 11:30:00,80.44,81.06,80.3,80.95,62019.0,73.0636,73.6268,72.9365,73.5269,62019.0
2019-07-18 12:00:00,80.88,81.29,80.72,81.19,24403.0,73.4633,73.8357,73.318,73.7449,24403.0
2019-07-18 12:30:00,81.21,81.5,81.1,81.19,36160.0,73.763,74.0264,73.6631,73.7449,36160.0
2019-07-18 13:00:00,81.19,81.38,80.99,81.15,29175.0,73.7449,73.9174,73.5632,73.7085,29175.0
2019-07-18 13:30:00,81.16,81.19,80.9,80.9,52542.0,73.7176,73.7449,73.4815,73.4815,52542.0
2019-07-18 14:00:00,80.86,81.05,80.79,81.01,47800.0,73.4451,73.6177,73.3815,73.5814,47800.0
2019-07-18 14:30:00,81.02,81.13,80.96,81.1,41534.0,73.5905,73.6904,73.536,73.6631,41534.0
2019-07-18 15:00:00,81.11,81.2,80.91,80.98,52770.0,73.6722,73.754,73.4905,73.5541,52770.0
2019-07-18 15:30:00,80.95,81.15,80.75,80.95,143048.0,73.5269,73.7085,73.3452,73.5269,143048.0
2019-07-19 09:30:00,81.63,81.98,81.31,81.69,25756.0,74.1445,74.4624,73.8539,74.199,25756.0
2019-07-19 10:00:00,81.73,82.09,81.73,81.91,19381.0,74.2354,74.5623,74.2354,74.3988,19381.0
2019-07-19 10:30:00,82.05,82.22,81.87,82.06,19034.0,74.526,74.6804,74.3625,74.5351,19034.0
2019-07-19 11:00:00,82.09,82.46,82.05,82.21,15680.0,74.5623,74.8984,74.526,74.6713,15680.0
2019-07-19 11:30:00,82.28,82.28,81.81,81.9,27697.0,74.7349,74.7349,74.308,74.3898,27697.0
2019-07-19 12:00:00,81.94,82.49,81.94,82.42,44224.0,74.4261,74.9257,74.4261,74.8621,44224.0
2019-07-19 12:30:00,82.39,82.54,82.2,82.54,13330.0,74.8348,74.9711,74.6623,74.9711,13330.0
2019-07-19 13:00:00,82.52,82.66,82.42,82.64,20567.0,74.9529,75.0801,74.8621,75.0619,20567.0
2019-07-19 13:30:00,82.61,82.64,82.49,82.64,17579.0,75.0347,75.0619,74.9257,75.0619,17579.0
2019-07-19 14:00:00,82.63,82.66,82.35,82.37,17676.0,75.0528,75.0801,74.7985,74.8167,17676.0
2019-07-19 14:30:00,82.4,82.57,82.32,82.56,13577.0,74.8439,74.9983,74.7712,74.9892,13577.0
2019-07-19 15:00:00,82.53,82.53,82.12,82.3,16858.0,74.962,74.962,74.5896,74.7531,16858.0
2019-07-19 15:30:00,82.31,82.43,81.8,81.85,60083.0,74.7622,74.8712,74.2989,74.3443,60083.0
2019-07-22 09:30:00,82.35,82.62,81.83,82.4,22887.0,74.7985,75.0437,74.3262,74.8439,22887.0
2019-07-22 10:00:00,82.36,82.55,82.28,82.34,11836.0,74.8076,74.9802,74.7349,74.7894,11836.0
2019-07-22 10:30:00,82.36,82.45,82.07,82.41,13040.0,74.8076,74.8893,74.5442,74.853,13040.0
2019-07-22 11:00:00,82.44,82.51,82.3,82.42,8034.0,74.8802,74.9438,74.7531,74.8621,8034.0
2019-07-22 11:30:00,82.48,82.67,82.45,82.65,11612.0,74.9166,75.0892,74.8893,75.071,11612.0
2019-07-22 12:00:00,82.64,82.66,82.31,82.49,9577.0,75.0619,75.0801,74.7622,74.9257,9577.0
2019-07-22 12:30:00,82.47,82.54,82.38,82.46,15962.0,74.9075,74.9711,74.8257,74.8984,15962.0
2019-07-22 13:00:00,82.5,82.51,82.33,82.36,5356.0,74.9347,74.9438,74.7803,74.8076,5356.0
2019-07-22 13:30:00,82.37,82.38,82.08,82.15,16649.0,74.8167,74.8257,74.5533,74.6168,16649.0
2019-07-22 14:00:00,82.14,82.21,82.0,82.01,8066.0,74.6078,74.6713,74.4806,74.4897,8066.0
2019-07-22 14:30:00,82.01,82.06,81.91,81.91,9468.0,74.4897,74.5351,74.3988,74.3988,9468.0
2019-07-22 15:00:00,81.95,82.23,81.94,82.23,10572.0,74.4352,74.6895,74.4261,74.6895,10572.0
2019-07-22 15:30:00,82.19,82.31,82.08,82.15,51684.0,74.6532,74.7622,74.5533,74.6168,51684.0
2019-07-23 09:30:00,82.91,83.54,82.43,83.18,17999.0,75.3071,75.8794,74.8712,75.5524,17999.0
2019-07-23 10:00:00,83.17,83.17,82.69,82.81,14412.0,75.5433,75.5433,75.1073,75.2163,14412.0
2019-07-23 10:30:00,82.8,83.15,82.78,83.04,10713.0,75.2072,75.5251,75.1891,75.4252,10713.0
2019-07-23 11:00:00,83.07,83.2,82.68,83.14,11409.0,75.4525,75.5706,75.0982,75.5161,11409.0
2019-07-23 11:30:00,83.12,83.18,82.84,83.12,19907.0,75.4979,75.5524,75.2436,75.4979,19907.0
2019-07-23 12:00:00,83.06,83.09,82.86,83.04,10062.0,75.4434,75.4706,75.2617,75.4252,10062.0
2019-07-23 12:30:00,83.04,83.29,83.02,83.1,9933.0,75.4252,75.6523,75.4071,75.4797,9933.0
2019-07-23 13:00:00,83.13,83.16,82.97,82.98,10052.0,75.507,75.5342,75.3616,75.3707,10052.0
2019-07-23 13:30:00,83.03,83.33,82.87,83.33,16377.0,75.4161,75.6886,75.2708,75.6886,16377.0
2019-07-23 14:00:00,83.34,83.34,83.16,83.18,9156.0,75.6977,75.6977,75.5342,75.5524,9156.0
2019-07-23 14:30:00,83.25,83.46,83.2,83.45,10300.0,75.616,75.8067,75.5706,75.7976,10300.0
2019-07-23 15:00:00,83.45,83.63,83.4,83.56,14825.0,75.7976,75.9611,75.7522,75.8975,14825.0
2019-07-23 15:30:00,83.56,83.65,83.36,83.59,66969.0,75.8975,75.9793,75.7159,75.9248,66969.0
2019-07-24 09:30:00,83.1,84.21,83.07,83.64,40421.0,75.4797,76.4879,75.4525,75.9702,40421.0
2019-07-24 10:00:00,83.64,83.77,83.48,83.67,19156.0,75.9702,76.0883,75.8249,75.9975,19156.0
2019-07-24 10:30:00,83.69,83.93,83.24,83.86,14769.0,76.0156,76.2336,75.6069,76.17,14769.0
2019-07-24 11:00:00,83.91,84.07,83.68,84.02,18560.0,76.2154,76.3608,76.0065,76.3154,18560.0
2019-07-24 11:30:00,84.06,84.18,83.9,83.97,11798.0,76.3517,76.4607,76.2064,76.2699,11798.0
2019-07-24 12:00:00,83.95,84.21,83.78,84.07,8152.0,76.2518,76.4879,76.0974,76.3608,8152.0
2019-07-24 12:30:00,84.1,84.3,84.05,84.2,7573.0,76.388,76.5697,76.3426,76.4789,7573.0
2019-07-24 13:00:00,84.2,84.2,83.98,84.06,10641.0,76.4789,76.4789,76.279,76.3517,10641.0
2019-07-24 13:30:00,84.06,84.44,84.03,84.39,11966.0,76.3517,76.6968,76.3244,76.6514,11966.0
2019-07-24 14:00:00,84.38,84.66,84.38,84.5,13266.0,76.6423,76.8967,76.6423,76.7513,13266.0
2019-07-24 14:30:00,84.48,84.66,84.47,84.65,12533.0,76.7332,76.8967,76.7241,76.8876,12533.0
2019-07-24 15:00:00,84.6,84.75,84.47,84.72,15135.0,76.8422,76.9784,76.7241,76.9512,15135.0
2019-07-24 15:30:00,84.71,84.76,84.44,84.57,66847.0,76.9421,76.9875,76.6968,76.8149,66847.0
2019-07-25 09:30:00,84.83,84.98,84.02,84.4,18387.0,77.0511,77.1873,76.3154,76.6605,18387.0
2019-07-25 10:00:00,84.34,84.7,84.27,84.66,11865.0,76.606,76.933,76.5424,76.8967,11865.0
2019-07-25 10:30:00,84.76,85.14,84.74,84.92,13793.0,76.9875,77.3327,76.9693,77.1328,13793.0
2019-07-25 11:00:00,84.95,85.15,84.76,84.77,7791.0,77.1601,77.3417,76.9875,76.9966,7791.0
2019-07-25 11:30:00,84.72,84.76,84.46,84.61,21973.0,76.9512,76.9875,76.715,76.8513,21973.0
2019-07-25 12:00:00,84.59,84.82,84.42,84.82,14420.0,76.8331,77.042,76.6787,77.042,14420.0
2019-07-25 12:30:00,84.8,84.8,84.33,84.48,22138.0,77.0238,77.0238,76.5969,76.7332,22138.0
2019-07-25 13:00:00,84.44,84.68,84.4,84.68,19934.0,76.6968,76.9148,76.6605,76.9148,19934.0
2019-07-25 13:30:00,84.7,84.76,84.51,84.52,8076.0,76.933,76.9875,76.7604,76.7695,8076.0
2019-07-25 14:00:00,84.58,84.86,84.58,84.76,14248.0,76.824,77.0783,76.824,76.9875,14248.0
2019-07-25 14:30:00,84.75,84.89,84.59,84.69,17117.0,76.9784,77.1056,76.8331,76.9239,17117.0
2019-07-25 15:00:00,84.63,84.73,84.49,84.58,14597.0,76.8694,76.9603,76.7423,76.824,14597.0
2019-07-25 15:30:00,84.58,84.63,84.26,84.36,37413.0,76.824,76.8694,76.5334,76.6242,37413.0
2019-07-26 09:30:00,84.39,84.9,84.07,84.82,13817.0,76.6514,77.1147,76.3608,77.042,13817.0
2019-07-26 10:00:00,84.89,84.89,84.22,84.41,18057.0,77.1056,77.1056,76.497,76.6696,18057.0
2019-07-26 10:30:00,84.37,85.16,84.35,85.09,44001.0,76.6333,77.3508,76.6151,77.2872,44001.0
2019-07-26 11:00:00,85.05,85.18,84.97,85.0,14920.0,77.2509,77.369,77.1782,77.2055,14920.0
2019-07-26 11:30:00,85.01,85.25,84.81,85.18,15633.0,77.2146,77.4326,77.0329,77.369,15633.0
2019-07-26 12:00:00,85.15,85.15,84.85,84.97,11460.0,77.3417,77.3417,77.0692,77.1782,11460.0
2019-07-26 12:30:00,84.96,85.06,84.89,85.04,7538.0,77.1692,77.26,77.1056,77.2418,7538.0
2019-07-26 13:00:00,85.02,85.05,84.52,84.52,75757.0,77.2237,77.2509,76.7695,76.7695,75757.0
2019-07-26 13:30:00,84.47,84.81,84.47,84.8,14394.0,76.7241,77.0329,76.7241,77.0238,14394.0
2019-07-26 14:00:00,84.78,85.09,84.78,84.95,11289.0,77.0057,77.2872,77.0057,77.1601,11289.0
2019-07-26 14:30:00,84.96,85.07,84.94,84.98,23119.0,77.1692,77.2691,77.151,77.1873,23119.0
2019-07-26 15:00:00,84.99,85.0,84.82,84.93,20315.0,77.1964,77.2055,77.042,77.1419,20315.0
2019-07-26 15:30:00,84.95,85.02,84.58,84.7,43138.0,77.1601,77.2237,76.824,76.933,43138.0
2019-07-29 09:30:00,84.55,85.06,84.25,84.79,15073.0,76.7968,77.26,76.5243,77.0147,15073.0
2019-07-29 10:00:00,84.86,85.27,84.79,85.13,27756.0,77.0783,77.4507,77.0147,77.3236,27756.0
2019-07-29 10:30:00,85.13,85.99,85.13,85.95,27452.0,77.3236,78.1047,77.3236,78.0684,27452.0
2019-07-29 11:00:00,85.89,86.41,85.89,86.21,36225.0,78.0139,78.4862,78.0139,78.3045,36225.0
2019-07-29 11:30:00,86.25,86.44,86.11,86.31,40227.0,78.3409,78.5134,78.2137,78.3954,40227.0
2019-07-29 12:00:00,86.29,86.31,86.02,86.21,23772.0,78.3772,78.3954,78.132,78.3045,23772.0
2019-07-29 12:30:00,86.21,86.4,86.17,86.37,22642.0,78.3045,78.4771,78.2682,78.4499,22642.0
2019-07-29 13:00:00,86.37,86.41,86.18,86.24,17815.0,78.4499,78.4862,78.2773,78.3318,17815.0
2019-07-29 13:30:00,86.27,86.39,86.15,86.28,21963.0,78.359,78.468,78.25,78.3681,21963.0
2019-07-29 14:00:00,86.3,86.33,86.01,86.24,25892.0,78.3863,78.4135,78.1229,78.3318,25892.0
2019-07-29 14:30:00,86.24,86.44,86.13,86.29,22501.0,78.3318,78.5134,78.2319,78.3772,22501.0
2019-07-29 15:00:00,86.26,86.36,85.88,85.9,28018.0,78.3499,78.4408,78.0048,78.023,28018.0
2019-07-29 15:30:00,85.86,86.1,85.66,85.93,53613.0,77.9866,78.2046,77.805,78.0502,53613.0
2019-07-30 09:30:00,84.21,84.26,82.45,82.99,107922.0,76.4879,76.5334,74.8893,75.3798,107922.0
2019-07-30 10:00:00,82.91,84.2,82.86,84.07,82295.0,75.3071,76.4789,75.2617,76.3608,82295.0
2019-07-30 10:30:00,84.06,84.38,83.53,83.68,74264.0,76.3517,76.6423,75.8703,76.0065,74264.0
2019-07-30 11:00:00,83.66,84.07,83.64,83.76,43765.0,75.9884,76.3608,75.9702,76.0792,43765.0
2019-07-30 11:30:00,83.79,83.79,83.53,83.65,74477.0,76.1064,76.1064,75.8703,75.9793,74477.0
2019-07-30 12:00:00,83.69,83.86,83.57,83.84,44132.0,76.0156,76.17,75.9066,76.1519,44132.0
2019-07-30 12:30:00,83.85,83.95,83.67,83.71,51978.0,76.1609,76.2518,75.9975,76.0338,51978.0
2019-07-30 13:00:00,83.74,83.83,83.69,83.8,47573.0,76.061,76.1428,76.0156,76.1155,47573.0
2019-07-30 13:30:00,83.79,84.0,83.79,83.94,106150.0,76.1064,76.2972,76.1064,76.2427,106150.0
2019-07-30 14:00:00,83.9,84.15,83.88,84.15,46283.0,76.2064,76.4334,76.1882,76.4334,46283.0
2019-07-30 14:30:00,84.15,84.4,84.08,84.36,36945.0,76.4334,76.6605,76.3699,76.6242,36945.0
2019-07-30 15:00:00,84.36,84.4,84.26,84.33,37942.0,76.6242,76.6605,76.5334,76.5969,37942.0
2019-07-30 15:30:00,84.34,84.51,83.74,83.75,255218.0,76.606,76.7604,76.061,76.0701,255218.0
2019-07-31 09:30:00,83.75,84.46,83.56,83.97,29307.0,76.0701,76.715,75.8975,76.2699,29307.0
2019-07-31 10:00:00,83.92,83.92,83.37,83.56,22089.0,76.2245,76.2245,75.725,75.8975,22089.0
2019-07-31 10:30:00,83.57,83.94,83.36,83.92,36697.0,75.9066,76.2427,75.7159,76.2245,36697.0
2019-07-31 11:00:00,83.92,84.7,83.91,84.66,82442.0,76.2245,76.933,76.2154,76.8967,82442.0
2019-07-31 11:30:00,84.63,84.99,84.6,84.85,36431.0,76.8694,77.1964,76.8422,77.0692,36431.0
2019-07-31 12:00:00,84.93,85.06,84.82,84.99,26987.0,77.1419,77.26,77.042,77.1964,26987.0
2019-07-31 12:30:00,85.01,85.04,84.76,84.86,13835.0,77.2146,77.2418,76.9875,77.0783,13835.0
2019-07-31 13:00:00,84.89,84.89,84.58,84.78,26652.0,77.1056,77.1056,76.824,77.0057,26652.0
2019-07-31 13:30:00,84.82,84.89,84.59,84.8,22270.0,77.042,77.1056,76.8331,77.0238,22270.0
2019-07-31 14:00:00,84.8,85.28,84.8,85.01,67099.0,77.0238,77.4598,77.0238,77.2146,67099.0
2019-07-31 14:30:00,85.01,85.08,83.31,84.01,54865.0,77.2146,77.2782,75.6705,76.3063,54865.0
2019-07-31 15:00:00,84.0,84.86,83.84,84.65,43891.0,76.2972,77.0783,76.1519,76.8876,43891.0
2019-07-31 15:30:00,84.64,84.64,83.61,83.61,136107.0,76.8785,76.8785,75.943,75.943,136107.0
2019-08-01 09:30:00,85.05,85.07,78.74,80.04,129901.0,77.2509,77.2691,71.5195,72.7003,129901.0
2019-08-01 10:00:00,79.96,80.09,78.73,78.74,89994.0,72.6277,72.7457,71.5105,71.5195,89994.0
2019-08-01 10:30:00,78.71,79.8,78.51,79.76,83410.0,71.4923,72.4823,71.3106,72.446,83410.0
2019-08-01 11:00:00,79.8,80.58,79.57,80.43,45991.0,72.4823,73.1908,72.2734,73.0546,45991.0
2019-08-01 11:30:00,80.43,80.51,79.85,79.87,30885.0,73.0546,73.1272,72.5277,72.5459,30885.0
2019-08-01 12:00:00,79.87,79.9,79.01,79.22,32944.0,72.5459,72.5732,71.7648,71.9555,32944.0
2019-08-01 12:30:00,79.23,79.83,79.17,79.55,44548.0,71.9646,72.5096,71.9101,72.2553,44548.0
2019-08-01 13:00:00,79.52,79.56,78.1,78.15,37960.0,72.228,72.2643,70.9382,70.9836,37960.0
2019-08-01 13:30:00,78.13,78.24,76.43,77.15,64675.0,70.9655,71.0654,69.4214,70.0753,64675.0
2019-08-01 14:00:00,77.26,77.35,76.13,76.24,64234.0,70.1753,70.257,69.1489,69.2488,64234.0
2019-08-01 14:30:00,76.23,76.3,75.65,76.08,64449.0,69.2397,69.3033,68.7129,69.1035,64449.0
2019-08-01 15:00:00,76.09,76.44,75.68,76.35,72110.0,69.1125,69.4304,68.7401,69.3487,72110.0
2019-08-01 15:30:00,76.36,76.51,75.61,76.08,167659.0,69.3578,69.494,68.6766,69.1035,167659.0
2019-08-02 09:30:00,75.0,75.48,73.76,74.79,85829.0,68.1225,68.5585,66.9962,67.9317,85829.0
2019-08-02 10:00:00,74.92,75.28,74.75,75.09,69665.0,68.0498,68.3768,67.8954,68.2042,69665.0
2019-08-02 10:30:00,75.09,75.14,74.64,74.91,50286.0,68.2042,68.2497,67.7955,68.0407,50286.0
2019-08-02 11:00:00,74.91,75.82,74.9,75.42,32837.0,68.0407,68.8673,68.0317,68.504,32837.0
2019-08-02 11:30:00,75.48,75.74,75.25,75.64,23352.0,68.5585,68.7946,68.3496,68.7038,23352.0
2019-08-02 12:00:00,75.69,75.93,75.3,75.41,28250.0,68.7492,68.9672,68.395,68.4949,28250.0
2019-08-02 12:30:00,75.38,75.47,75.14,75.17,25771.0,68.4676,68.5494,68.2497,68.2769,25771.0
2019-08-02 13:00:00,75.2,75.21,74.82,75.05,25207.0,68.3042,68.3132,67.959,68.1679,25207.0
2019-08-02 13:30:00,75.02,75.27,74.97,75.19,26047.0,68.1407,68.3677,68.0952,68.2951,26047.0
2019-08-02 14:00:00,75.2,75.61,75.11,75.57,21624.0,68.3042,68.6766,68.2224,68.6402,21624.0
2019-08-02 14:30:00,75.64,76.12,75.56,76.11,22698.0,68.7038,69.1398,68.6311,69.1307,22698.0
2019-08-02 15:00:00,76.12,76.35,76.0,76.22,38483.0,69.1398,69.3487,69.0308,69.2306,38483.0
2019-08-02 15:30:00,76.2,76.57,75.92,76.27,141443.0,69.2125,69.5485,68.9581,69.276,141443.0
2019-08-05 09:30:00,74.4,75.32,73.75,74.9,55759.0,67.5775,68.4131,66.9871,68.0317,55759.0
2019-08-05 10:00:00,74.79,75.02,74.26,74.42,30194.0,67.9317,68.1407,67.4504,67.5957,30194.0
2019-08-05 10:30:00,74.32,74.58,73.95,74.52,31376.0,67.5048,67.741,67.1688,67.6865,31376.0
2019-08-05 11:00:00,74.39,75.02,74.36,74.96,35429.0,67.5684,68.1407,67.5412,68.0862,35429.0
2019-08-05 11:30:00,74.98,75.06,74.61,74.79,21293.0,68.1043,68.177,67.7683,67.9317,21293.0
2019-08-05 12:00:00,74.77,75.19,74.72,74.73,34531.0,67.9136,68.2951,67.8682,67.8773,34531.0
2019-08-05 12:30:00,74.74,74.86,74.53,74.63,22874.0,67.8863,67.9953,67.6956,67.7864,22874.0
2019-08-05 13:00:00,74.57,74.8,74.56,74.69,17733.0,67.7319,67.9408,67.7228,67.8409,17733.0
2019-08-05 13:30:00,74.65,74.92,74.54,74.65,20235.0,67.8046,68.0498,67.7047,67.8046,20235.0
2019-08-05 14:00:00,74.62,74.75,74.46,74.49,33731.0,67.7773,67.8954,67.632,67.6593,33731.0
2019-08-05 14:30:00,74.54,74.8,74.4,74.73,28212.0,67.7047,67.9408,67.5775,67.8773,28212.0
2019-08-05 15:00:00,74.75,75.24,74.44,74.96,32458.0,67.8954,68.3405,67.6138,68.0862,32458.0
2019-08-05 15:30:00,74.96,75.38,74.85,75.01,101002.0,68.0862,68.4676,67.9862,68.1316,101002.0
2019-08-06 09:30:00,75.31,75.83,74.54,75.14,24143.0,68.4041,68.8764,67.7047,68.2497,24143.0
2019-08-06 10:00:00,75.15,75.2,74.2,74.83,37204.0,68.2587,68.3042,67.3959,67.9681,37204.0
2019-08-06 10:30:00,74.77,74.98,74.06,74.65,24744.0,67.9136,68.1043,67.2687,67.8046,24744.0
2019-08-06 11:00:00,74.65,74.65,74.12,74.28,16608.0,67.8046,67.8046,67.3232,67.4685,16608.0
2019-08-06 11:30:00,74.31,74.67,74.07,74.59,36664.0,67.4958,67.8228,67.2778,67.7501,36664.0
2019-08-06 12:00:00,74.67,74.76,74.37,74.41,26257.0,67.8228,67.9045,67.5503,67.5866,26257.0
2019-08-06 12:30:00,74.34,74.82,74.3,74.7,16099.0,67.523,67.959,67.4867,67.85,16099.0
2019-08-06 13:00:00,74.72,74.93,74.6,74.7,21290.0,67.8682,68.0589,67.7592,67.85,21290.0
2019-08-06 13:30:00,74.73,74.83,74.62,74.73,16698.0,67.8773,67.9681,67.7773,67.8773,16698.0
2019-08-06 14:00:00,74.71,75.11,74.46,75.05,20813.0,67.8591,68.2224,67.632,68.1679,20813.0
2019-08-06 14:30:00,75.0,75.21,74.98,75.02,16284.0,68.1225,68.3132,68.1043,68.1407,16284.0
2019-08-06 15:00:00,75.03,75.43,74.98,75.19,17637.0,68.1497,68.5131,68.1043,68.2951,17637.0
2019-08-06 15:30:00,75.15,75.61,75.05,75.39,49505.0,68.2587,68.6766,68.1679,68.4767,49505.0
2019-08-07 09:30:00,74.33,74.92,73.74,74.01,28372.0,67.5139,68.0498,66.978,67.2233,28372.0
2019-08-07 10:00:00,73.9,74.41,73.6,73.79,25263.0,67.1234,67.5866,66.8509,67.0234,25263.0
2019-08-07 10:30:00,73.86,74.34,73.75,74.18,17090.0,67.087,67.523,66.9871,67.3777,17090.0
2019-08-07 11:00:00,74.21,74.44,73.93,74.02,22611.0,67.4049,67.6138,67.1506,67.2324,22611.0
2019-08-07 11:30:00,73.97,74.06,73.55,73.77,25403.0,67.1869,67.2687,66.8055,67.0053,25403.0
2019-08-07 12:00:00,73.85,74.3,73.85,74.22,22097.0,67.0779,67.4867,67.0779,67.414,22097.0
2019-08-07 12:30:00,74.21,74.43,74.21,74.29,25004.0,67.4049,67.6048,67.4049,67.4776,25004.0
2019-08-07 13:00:00,74.31,74.37,74.13,74.25,16826.0,67.4958,67.5503,67.3323,67.4413,16826.0
2019-08-07 13:30:00,74.26,74.67,74.23,74.45,16618.0,67.4504,67.8228,67.4231,67.6229,16618.0
2019-08-07 14:00:00,74.48,74.91,74.48,74.69,18542.0,67.6502,68.0407,67.6502,67.8409,18542.0
2019-08-07 14:30:00,74.7,74.73,74.5,74.63,19801.0,67.85,67.8773,67.6683,67.7864,19801.0
2019-08-07 15:00:00,74.6,74.71,74.33,74.69,22390.0,67.7592,67.8591,67.5139,67.8409,22390.0
2019-08-07 15:30:00,74.71,75.14,74.69,74.95,53592.0,67.8591,68.2497,67.8409,68.0771,53592.0
2019-08-08 09:30:00,75.41,75.75,74.93,75.5,11823.0,68.4949,68.8037,68.0589,68.5766,11823.0
2019-08-08 10:00:00,75.29,75.89,75.25,75.7,15520.0,68.3859,68.9309,68.3496,68.7583,15520.0
2019-08-08 10:30:00,75.7,75.91,75.48,75.54,23288.0,68.7583,68.949,68.5585,68.613,23288.0
2019-08-08 11:00:00,75.5,75.77,75.36,75.68,17298.0,68.5766,68.8219,68.4495,68.7401,17298.0
2019-08-08 11:30:00,75.66,75.93,75.62,75.78,9236.0,68.722,68.9672,68.6856,68.831,9236.0
2019-08-08 12:00:00,75.82,76.01,75.73,75.78,8483.0,68.8673,69.0399,68.7856,68.831,8483.0
2019-08-08 12:30:00,75.8,75.9,75.66,75.81,11340.0,68.8491,68.94,68.722,68.8582,11340.0
2019-08-08 13:00:00,75.88,76.13,75.42,75.47,28299.0,68.9218,69.1489,68.504,68.5494,28299.0
2019-08-08 13:30:00,75.47,75.7,75.47,75.64,17379.0,68.5494,68.7583,68.5494,68.7038,17379.0
2019-08-08 14:00:00,75.6,75.71,75.47,75.48,11210.0,68.6675,68.7674,68.5494,68.5585,11210.0
2019-08-08 14:30:00,75.48,75.57,75.28,75.42,19723.0,68.5585,68.6402,68.3768,68.504,19723.0
2019-08-08 15:00:00,75.41,75.64,75.39,75.43,24052.0,68.4949,68.7038,68.4767,68.5131,24052.0
2019-08-08 15:30:00,75.45,75.76,75.38,75.69,80273.0,68.5312,68.8128,68.4676,68.7492,80273.0
2019-08-09 09:30:00,75.05,75.2,74.43,74.68,17499.0,68.1679,68.3042,67.6048,67.8318,17499.0
2019-08-09 10:00:00,74.68,74.87,74.38,74.39,38901.0,67.8318,68.0044,67.5593,67.5684,38901.0
2019-08-09 10:30:00,74.33,74.55,74.07,74.31,13484.0,67.5139,67.7138,67.2778,67.4958,13484.0
2019-08-09 11:00:00,74.3,74.52,74.13,74.33,22924.0,67.4867,67.6865,67.3323,67.5139,22924.0
2019-08-09 11:30:00,74.34,74.49,74.23,74.23,24026.0,67.523,67.6593,67.4231,67.4231,24026.0
2019-08-09 12:00:00,74.35,74.53,73.74,73.74,30172.0,67.5321,67.6956,66.978,66.978,30172.0
2019-08-09 12:30:00,73.73,74.24,73.68,73.87,10512.0,66.969,67.4322,66.9235,67.0961,10512.0
2019-08-09 13:00:00,73.92,74.13,73.81,74.03,9739.0,67.1415,67.3323,67.0416,67.2414,9739.0
2019-08-09 13:30:00,74.05,74.11,73.92,73.93,15757.0,67.2596,67.3141,67.1415,67.1506,15757.0
2019-08-09 14:00:00,73.95,74.23,73.86,74.16,14569.0,67.1688,67.4231,67.087,67.3595,14569.0
2019-08-09 14:30:00,74.17,74.39,74.08,74.34,21405.0,67.3686,67.5684,67.2869,67.523,21405.0
2019-08-09 15:00:00,74.34,74.54,74.29,74.49,29582.0,67.523,67.7047,67.4776,67.6593,29582.0
2019-08-09 15:30:00,74.49,74.51,74.06,74.06,60819.0,67.6593,67.6774,67.2687,67.2687,60819.0
2019-08-12 09:30:00,73.67,73.67,72.58,72.77,21066.0,66.9145,66.9145,65.9244,66.097,21066.0
2019-08-12 10:00:00,72.74,73.0,72.43,72.77,9827.0,66.0697,66.3059,65.7882,66.097,9827.0
2019-08-12 10:30:00,72.66,73.15,72.61,73.12,24112.0,65.9971,66.4421,65.9517,66.4149,24112.0
2019-08-12 11:00:00,73.06,73.12,72.34,72.34,13124.0,66.3604,66.4149,65.7064,65.7064,13124.0
2019-08-12 11:30:00,72.45,72.46,72.15,72.31,16692.0,65.8063,65.8154,65.5338,65.6792,16692.0
2019-08-12 12:00:00,72.24,72.24,71.64,71.89,21365.0,65.6156,65.6156,65.0706,65.2977,21365.0
2019-08-12 12:30:00,71.91,72.2,71.81,72.04,11653.0,65.3158,65.5793,65.225,65.4339,11653.0
2019-08-12 13:00:00,72.01,72.05,71.88,71.94,11812.0,65.4067,65.443,65.2886,65.3431,11812.0
2019-08-12 13:30:00,71.9,71.96,71.51,71.58,14963.0,65.3068,65.3613,64.9525,65.0161,14963.0
2019-08-12 14:00:00,71.59,71.78,71.53,71.53,13022.0,65.0252,65.1978,64.9707,64.9707,13022.0
2019-08-12 14:30:00,71.56,71.6,71.1,71.19,25736.0,64.9979,65.0343,64.5801,64.6619,25736.0
2019-08-12 15:00:00,71.22,71.44,71.2,71.26,20755.0,64.6891,64.8889,64.671,64.7255,20755.0
2019-08-12 15:30:00,71.25,71.38,70.98,71.13,56572.0,64.7164,64.8344,64.4711,64.6074,56572.0
2019-08-13 09:30:00,70.85,73.07,70.51,73.04,17836.0,64.353,66.3695,64.0442,66.3422,17836.0
2019-08-13 10:00:00,73.18,74.06,72.89,73.84,23681.0,66.4694,67.2687,66.206,67.0689,23681.0
2019-08-13 10:30:00,73.86,73.98,72.87,72.91,18712.0,67.087,67.196,66.1878,66.2241,18712.0
2019-08-13 11:00:00,72.86,73.13,72.53,72.7,28862.0,66.1787,66.424,65.879,66.0334,28862.0
2019-08-13 11:30:00,72.67,72.76,72.46,72.73,28446.0,66.0062,66.0879,65.8154,66.0607,28446.0
2019-08-13 12:00:00,72.81,72.99,72.62,72.78,25962.0,66.1333,66.2968,65.9607,66.1061,25962.0
2019-08-13 12:30:00,72.78,72.78,72.51,72.56,8876.0,66.1061,66.1061,65.8608,65.9062,8876.0
2019-08-13 13:00:00,72.53,72.68,72.25,72.43,11351.0,65.879,66.0152,65.6247,65.7882,11351.0
2019-08-13 13:30:00,72.4,72.66,72.38,72.54,23867.0,65.7609,65.9971,65.7427,65.8881,23867.0
2019-08-13 14:00:00,72.56,72.6,72.31,72.42,14309.0,65.9062,65.9426,65.6792,65.7791,14309.0
2019-08-13 14:30:00,72.39,72.44,72.12,72.18,10113.0,65.7518,65.7972,65.5066,65.5611,10113.0
2019-08-13 15:00:00,72.15,72.26,72.1,72.22,20420.0,65.5338,65.6338,65.4884,65.5974,20420.0
2019-08-13 15:30:00,72.22,72.51,72.16,72.48,57356.0,65.5974,65.8608,65.5429,65.8336,57356.0
2019-08-14 09:30:00,70.95,70.95,70.15,70.59,20533.0,64.4439,64.4439,63.7172,64.1169,20533.0
2019-08-14 10:00:00,70.72,70.73,69.75,69.95,29613.0,64.235,64.2441,63.3539,63.5356,29613.0
2019-08-14 10:30:00,70.01,70.01,69.54,69.7,19237.0,63.5901,63.5901,63.1632,63.3085,19237.0
2019-08-14 11:00:00,69.63,69.7,69.45,69.51,21456.0,63.2449,63.3085,63.0814,63.1359,21456.0
2019-08-14 11:30:00,69.49,69.54,68.76,68.92,27638.0,63.1178,63.1632,62.4547,62.6,27638.0
2019-08-14 12:00:00,68.85,69.17,68.78,69.13,15718.0,62.5364,62.8271,62.4729,62.7908,15718.0
2019-08-14 12:30:00,69.21,69.46,68.82,68.85,36810.0,62.8634,63.0905,62.5092,62.5364,36810.0
2019-08-14 13:00:00,68.84,69.2,68.76,69.03,21236.0,62.5274,62.8544,62.4547,62.6999,21236.0
2019-08-14 13:30:00,69.0,69.06,68.74,68.82,22582.0,62.6727,62.7272,62.4365,62.5092,22582.0
2019-08-14 14:00:00,68.81,68.87,68.5,68.5,29240.0,62.5001,62.5546,62.2185,62.2185,29240.0
2019-08-14 14:30:00,68.5,68.55,68.28,68.55,23974.0,62.2185,62.264,62.0187,62.264,23974.0
2019-08-14 15:00:00,68.53,68.93,68.47,68.78,19792.0,62.2458,62.6091,62.1913,62.4729,19792.0
2019-08-14 15:30:00,68.77,69.0,68.58,68.77,101676.0,62.4638,62.6727,62.2912,62.4638,101676.0
2019-08-15 09:30:00,68.92,69.28,68.5,68.79,19597.0,62.6,62.927,62.2185,62.482,19597.0
2019-08-15 10:00:00,69.0,69.0,68.29,68.29,5983.0,62.6727,62.6727,62.0278,62.0278,5983.0
2019-08-15 10:30:00,68.28,68.85,68.24,68.58,15413.0,62.0187,62.5364,61.9824,62.2912,15413.0
2019-08-15 11:00:00,68.52,68.7,68.4,68.66,22387.0,62.2367,62.4002,62.1277,62.3639,22387.0
2019-08-15 11:30:00,68.68,68.77,68.23,68.4,11669.0,62.382,62.4638,61.9733,62.1277,11669.0
2019-08-15 12:00:00,68.47,68.57,68.39,68.39,10823.0,62.1913,62.2821,62.1186,62.1186,10823.0
2019-08-15 12:30:00,68.45,68.46,68.31,68.31,5388.0,62.1731,62.1822,62.046,62.046,5388.0
2019-08-15 13:00:00,68.3,68.39,68.16,68.17,7076.0,62.0369,62.1186,61.9097,61.9188,7076.0
2019-08-15 13:30:00,68.26,68.27,67.82,67.88,6636.0,62.0006,62.0096,61.6009,61.6554,6636.0
2019-08-15 14:00:00,67.85,68.25,67.82,68.09,8559.0,61.6281,61.9915,61.6009,61.8461,8559.0
2019-08-15 14:30:00,68.09,68.12,67.87,67.87,24898.0,61.8461,61.8734,61.6463,61.6463,24898.0
2019-08-15 15:00:00,67.98,68.1,67.94,67.94,19687.0,61.7462,61.8552,61.7099,61.7099,19687.0
2019-08-15 15:30:00,68.01,68.27,67.95,68.13,77060.0,61.7735,62.0096,61.719,61.8825,77060.0
2019-08-16 09:30:00,68.44,69.12,68.1,68.88,21847.0,62.4057,63.0258,62.0957,62.8069,21847.0
2019-08-16 10:00:00,68.71,69.05,68.45,68.47,10992.0,62.6519,62.9619,62.4148,62.4331,10992.0
2019-08-16 10:30:00,68.55,68.76,68.38,68.76,20548.0,62.506,62.6975,62.351,62.6975,20548.0
2019-08-16 11:00:00,68.75,69.01,68.55,68.95,21349.0,62.6884,62.9255,62.506,62.8708,21349.0
2019-08-16 11:30:00,68.98,69.03,68.78,68.95,11902.0,62.8981,62.9437,62.7157,62.8708,11902.0
2019-08-16 12:00:00,68.98,69.33,68.98,69.16,7315.0,62.8981,63.2172,62.8981,63.0622,7315.0
2019-08-16 12:30:00,69.19,69.32,69.12,69.17,11102.0,63.0896,63.2081,63.0258,63.0714,11102.0
2019-08-16 13:00:00,69.2,69.41,69.15,69.38,9216.0,63.0987,63.2902,63.0531,63.2628,9216.0
2019-08-16 13:30:00,69.41,69.83,69.41,69.82,23749.0,63.2902,63.6732,63.2902,63.664,23749.0
2019-08-16 14:00:00,69.79,70.18,69.79,69.91,17935.0,63.6367,63.9923,63.6367,63.7461,17935.0
2019-08-16 14:30:00,69.94,69.98,69.8,69.8,38707.0,63.7735,63.8099,63.6458,63.6458,38707.0
2019-08-16 15:00:00,69.77,69.88,69.55,69.58,19444.0,63.6185,63.7188,63.4179,63.4452,19444.0
2019-08-16 15:30:00,69.59,69.73,69.39,69.46,73283.0,63.4543,63.582,63.272,63.3358,73283.0
2019-08-19 09:30:00,70.62,70.64,70.17,70.31,21339.0,64.3935,64.4117,63.9832,64.1108,21339.0
2019-08-19 10:00:00,70.34,70.47,70.12,70.31,11208.0,64.1382,64.2567,63.9376,64.1108,11208.0
2019-08-19 10:30:00,70.29,70.36,70.04,70.06,9999.0,64.0926,64.1564,63.8646,63.8829,9999.0
2019-08-19 11:00:00,70.08,70.51,70.08,70.46,14754.0,63.9011,64.2932,63.9011,64.2476,14754.0
2019-08-19 11:30:00,70.43,70.55,70.26,70.26,19090.0,64.2203,64.3297,64.0653,64.0653,19090.0
2019-08-19 12:00:00,70.33,70.46,70.24,70.28,11948.0,64.1291,64.2476,64.047,64.0835,11948.0
2019-08-19 12:30:00,70.26,70.38,70.16,70.34,22034.0,64.0653,64.1747,63.9741,64.1382,22034.0
2019-08-19 13:00:00,70.34,70.39,70.29,70.39,12645.0,64.1382,64.1838,64.0926,64.1838,12645.0
2019-08-19 13:30:00,70.36,70.43,70.28,70.36,11657.0,64.1564,64.2203,64.0835,64.1564,11657.0
2019-08-19 14:00:00,70.38,70.53,70.25,70.53,13874.0,64.1747,64.3114,64.0561,64.3114,13874.0
2019-08-19 14:30:00,70.53,70.53,70.41,70.42,14313.0,64.3114,64.3114,64.202,64.2111,14313.0
2019-08-19 15:00:00,70.42,70.53,70.37,70.43,28227.0,64.2111,64.3114,64.1656,64.2203,28227.0
2019-08-19 15:30:00,70.39,70.55,70.31,70.34,55892.0,64.1838,64.3297,64.1108,64.1382,55892.0
2019-08-20 09:30:00,70.23,70.23,69.45,69.83,22628.0,64.0379,64.0379,63.3267,63.6732,22628.0
2019-08-20 10:00:00,69.78,70.06,69.35,69.43,22717.0,63.6276,63.8829,63.2355,63.3084,22717.0
2019-08-20 10:30:00,69.37,69.37,68.97,69.25,28721.0,63.2537,63.2537,62.889,63.1443,28721.0
2019-08-20 11:00:00,69.25,69.35,68.99,69.11,21511.0,63.1443,63.2355,62.9072,63.0166,21511.0
2019-08-20 11:30:00,69.12,69.26,68.69,69.26,35860.0,63.0258,63.1534,62.6337,63.1534,35860.0
2019-08-20 12:00:00,69.22,69.28,69.09,69.23,13012.0,63.1169,63.1717,62.9984,63.1261,13012.0
2019-08-20 12:30:00,69.23,69.41,69.11,69.41,15464.0,63.1261,63.2902,63.0166,63.2902,15464.0
2019-08-20 13:00:00,69.41,69.42,69.23,69.25,11827.0,63.2902,63.2993,63.1261,63.1443,11827.0
2019-08-20 13:30:00,69.27,69.28,69.13,69.19,15058.0,63.1625,63.1717,63.0349,63.0896,15058.0
2019-08-20 14:00:00,69.17,69.2,69.01,69.01,16075.0,63.0714,63.0987,62.9255,62.9255,16075.0
2019-08-20 14:30:00,69.0,69.04,68.78,68.95,26884.0,62.9163,62.9528,62.7157,62.8708,26884.0
2019-08-20 15:00:00,68.95,68.96,68.77,68.96,19255.0,62.8708,62.8799,62.7066,62.8799,19255.0
2019-08-20 15:30:00,68.97,69.15,68.77,68.9,68270.0,62.889,63.0531,62.7066,62.8252,68270.0
2019-08-21 09:30:00,69.91,69.91,69.2,69.4,18315.0,63.7461,63.7461,63.0987,63.2811,18315.0
2019-08-21 10:00:00,69.33,69.46,69.18,69.27,17176.0,63.2172,63.3358,63.0805,63.1625,17176.0
2019-08-21 10:30:00,69.24,69.42,69.01,69.29,19311.0,63.1352,63.2993,62.9255,63.1808,19311.0
2019-08-21 11:00:00,69.29,69.39,69.19,69.37,15838.0,63.1808,63.272,63.0896,63.2537,15838.0
2019-08-21 11:30:00,69.41,69.64,69.37,69.51,14049.0,63.2902,63.4999,63.2537,63.3814,14049.0
2019-08-21 12:00:00,69.53,69.56,69.41,69.44,15969.0,63.3996,63.427,63.2902,63.3176,15969.0
2019-08-21 12:30:00,69.42,69.63,69.37,69.63,17361.0,63.2993,63.4908,63.2537,63.4908,17361.0
2019-08-21 13:00:00,69.62,69.78,69.57,69.78,23597.0,63.4817,63.6276,63.4361,63.6276,23597.0
2019-08-21 13:30:00,69.76,69.76,69.56,69.65,13598.0,63.6093,63.6093,63.427,63.509,13598.0
2019-08-21 14:00:00,69.63,69.69,69.37,69.4,17151.0,63.4908,63.5455,63.2537,63.2811,17151.0
2019-08-21 14:30:00,69.38,69.5,69.19,69.25,25716.0,63.2628,63.3723,63.0896,63.1443,25716.0
2019-08-21 15:00:00,69.24,69.41,69.21,69.32,25809.0,63.1352,63.2902,63.1078,63.2081,25809.0
2019-08-21 15:30:00,69.3,69.37,69.14,69.24,64677.0,63.1899,63.2537,63.044,63.1352,64677.0
2019-08-22 09:30:00,69.79,70.4,69.16,70.28,18243.0,63.6367,64.1929,63.0622,64.0835,18243.0
2019-08-22 10:00:00,70.27,70.66,70.07,70.07,31817.0,64.0744,64.43,63.892,63.892,31817.0
2019-08-22 10:30:00,70.01,70.01,69.48,69.59,7422.0,63.8373,63.8373,63.354,63.4543,7422.0
2019-08-22 11:00:00,69.65,70.01,69.56,69.68,9727.0,63.509,63.8373,63.427,63.5364,9727.0
2019-08-22 11:30:00,69.74,69.94,69.58,69.59,9216.0,63.5911,63.7735,63.4452,63.4543,9216.0
2019-08-22 12:00:00,69.59,69.94,69.59,69.86,6394.0,63.4543,63.7735,63.4543,63.7005,6394.0
2019-08-22 12:30:00,69.87,69.98,69.84,69.88,5260.0,63.7096,63.8099,63.6823,63.7188,5260.0
2019-08-22 13:00:00,69.89,69.97,69.81,69.87,7020.0,63.7279,63.8008,63.6549,63.7096,7020.0
2019-08-22 13:30:00,69.91,70.04,69.9,70.04,6217.0,63.7461,63.8646,63.737,63.8646,6217.0
2019-08-22 14:00:00,70.1,70.14,69.92,69.92,10750.0,63.9194,63.9558,63.7552,63.7552,10750.0
2019-08-22 14:30:00,69.91,69.96,69.78,69.86,12373.0,63.7461,63.7917,63.6276,63.7005,12373.0
2019-08-22 15:00:00,69.88,70.0,69.75,69.95,37742.0,63.7188,63.8282,63.6002,63.7826,37742.0
2019-08-22 15:30:00,69.95,70.11,69.91,69.95,53496.0,63.7826,63.9285,63.7461,63.7826,53496.0
2019-08-23 09:30:00,69.28,69.41,68.5,69.31,27477.0,63.1717,63.2902,62.4604,63.199,27477.0
2019-08-23 10:00:00,69.23,69.52,68.74,69.16,12070.0,63.1261,63.3905,62.6793,63.0622,12070.0
2019-08-23 10:30:00,69.16,69.53,69.02,69.42,10510.0,63.0622,63.3996,62.9346,63.2993,10510.0
2019-08-23 11:00:00,69.28,69.3,67.92,68.26,24803.0,63.1717,63.1899,61.9316,62.2416,24803.0
2019-08-23 11:30:00,68.3,68.3,67.86,67.94,16710.0,62.2781,62.2781,61.8769,61.9498,16710.0
2019-08-23 12:00:00,67.86,68.7,67.63,68.31,32027.0,61.8769,62.6428,61.6671,62.2872,32027.0
2019-08-23 12:30:00,68.31,68.55,68.07,68.16,9428.0,62.2872,62.506,62.0683,62.1504,9428.0
2019-08-23 13:00:00,68.11,68.12,67.71,67.85,10433.0,62.1048,62.1139,61.7401,61.8677,10433.0
2019-08-23 13:30:00,67.83,68.1,67.71,67.91,10749.0,61.8495,62.0957,61.7401,61.9224,10749.0
2019-08-23 14:00:00,67.89,68.02,67.8,67.82,9721.0,61.9042,62.0228,61.8221,61.8404,9721.0
2019-08-23 14:30:00,67.83,67.96,67.53,67.86,9427.0,61.8495,61.968,61.576,61.8769,9427.0
2019-08-23 15:00:00,67.84,68.02,67.66,67.72,25970.0,61.8586,62.0228,61.6945,61.7492,25970.0
2019-08-23 15:30:00,67.73,67.83,67.22,67.56,48206.0,61.7583,61.8495,61.2933,61.6033,48206.0
2019-08-26 09:30:00,68.27,68.63,67.45,67.7,15445.0,62.2507,62.579,61.503,61.731,15445.0
2019-08-26 10:00:00,67.6,67.86,67.04,67.08,23840.0,61.6398,61.8769,61.1292,61.1656,23840.0
2019-08-26 10:30:00,67.08,67.15,66.77,66.87,18677.0,61.1656,61.2295,60.883,60.9741,18677.0
2019-08-26 11:00:00,66.83,67.17,66.77,67.11,26927.0,60.9377,61.2477,60.883,61.193,26927.0
2019-08-26 11:30:00,67.14,67.2,66.9,67.04,17326.0,61.2203,61.275,61.0015,61.1292,17326.0
2019-08-26 12:00:00,67.03,67.41,67.01,67.31,18826.0,61.12,61.4665,61.1018,61.3754,18826.0
2019-08-26 12:30:00,67.35,67.35,67.21,67.29,19263.0,61.4118,61.4118,61.2842,61.3571,19263.0
2019-08-26 13:00:00,67.32,67.38,67.19,67.2,14968.0,61.3845,61.4392,61.2659,61.275,14968.0
2019-08-26 13:30:00,67.19,67.26,66.98,67.11,20121.0,61.2659,61.3298,61.0744,61.193,20121.0
2019-08-26 14:00:00,67.15,67.15,66.8,66.85,17884.0,61.2295,61.2295,60.9103,60.9559,17884.0
2019-08-26 14:30:00,66.85,66.99,66.75,66.86,19271.0,60.9559,61.0836,60.8647,60.965,19271.0
2019-08-26 15:00:00,66.9,67.02,66.81,66.86,20945.0,61.0015,61.1109,60.9194,60.965,20945.0
2019-08-26 15:30:00,66.87,67.22,66.87,67.22,101865.0,60.9741,61.2933,60.9741,61.2933,101865.0
2019-08-27 09:30:00,67.86,67.86,67.32,67.58,21081.0,61.8769,61.8769,61.3845,61.6215,21081.0
2019-08-27 10:00:00,67.52,67.78,67.46,67.67,15025.0,61.5668,61.8039,61.5121,61.7036,15025.0
2019-08-27 10:30:00,67.62,67.89,67.32,67.37,20395.0,61.658,61.9042,61.3845,61.4301,20395.0
2019-08-27 11:00:00,67.37,67.52,67.18,67.23,15637.0,61.4301,61.5668,61.2568,61.3024,15637.0
2019-08-27 11:30:00,67.23,67.47,67.12,67.4,12066.0,61.3024,61.5212,61.2021,61.4574,12066.0
2019-08-27 12:00:00,67.38,67.4,67.02,67.02,13422.0,61.4392,61.4574,61.1109,61.1109,13422.0
2019-08-27 12:30:00,67.03,67.03,66.83,66.86,10102.0,61.12,61.12,60.9377,60.965,10102.0
2019-08-27 13:00:00,66.85,67.08,66.84,67.08,12287.0,60.9559,61.1656,60.9468,61.1656,12287.0
2019-08-27 13:30:00,67.09,67.39,66.99,67.15,12193.0,61.1747,61.4483,61.0836,61.2295,12193.0
2019-08-27 14:00:00,67.13,67.16,66.77,66.79,13385.0,61.2112,61.2386,60.883,60.9012,13385.0
2019-08-27 14:30:00,66.76,67.05,66.73,67.03,5979.0,60.8738,61.1383,60.8465,61.12,5979.0
2019-08-27 15:00:00,67.03,67.06,66.79,66.82,10453.0,61.12,61.1474,60.9012,60.9286,10453.0
2019-08-27 15:30:00,66.82,66.96,66.62,66.62,57250.0,60.9286,61.0562,60.7462,60.7462,57250.0
2019-08-28 09:30:00,66.53,66.73,66.04,66.6,15501.0,60.6641,60.8465,60.2173,60.728,15501.0
2019-08-28 10:00:00,66.58,66.84,66.24,66.69,18111.0,60.7097,60.9468,60.3997,60.81,18111.0
2019-08-28 10:30:00,66.86,67.5,66.8,67.34,11655.0,60.965,61.5486,60.9103,61.4027,11655.0
2019-08-28 11:00:00,67.37,67.65,67.13,67.65,26470.0,61.4301,61.6854,61.2112,61.6854,26470.0
2019-08-28 11:30:00,67.65,68.15,67.55,67.97,19759.0,61.6854,62.1413,61.5942,61.9772,19759.0
2019-08-28 12:00:00,68.0,68.05,67.78,67.92,33447.0,62.0045,62.0501,61.8039,61.9316,33447.0
2019-08-28 12:30:00,67.95,68.51,67.95,68.5,47971.0,61.9589,62.4695,61.9589,62.4604,47971.0
2019-08-28 13:00:00,68.53,68.54,68.17,68.34,21018.0,62.4878,62.4969,62.1595,62.3145,21018.0
2019-08-28 13:30:00,68.32,68.39,68.25,68.26,10892.0,62.2963,62.3601,62.2325,62.2416,10892.0
2019-08-28 14:00:00,68.34,68.35,68.2,68.31,12533.0,62.3145,62.3237,62.1869,62.2872,12533.0
2019-08-28 14:30:00,68.29,68.3,68.07,68.17,14132.0,62.2689,62.2781,62.0683,62.1595,14132.0
2019-08-28 15:00:00,68.17,68.21,67.94,67.95,19877.0,62.1595,62.196,61.9498,61.9589,19877.0
2019-08-28 15:30:00,67.94,68.08,67.84,68.02,90092.0,61.9498,62.0775,61.8586,62.0228,90092.0
2019-08-29 09:30:00,68.91,69.68,68.68,69.26,21523.0,62.8343,63.5364,62.6246,63.1534,21523.0
2019-08-29 10:00:00,69.21,69.44,69.08,69.1,19331.0,63.1078,63.3176,62.9893,63.0075,19331.0
2019-08-29 10:30:00,69.15,69.19,68.7,69.14,10030.0,63.0531,63.0896,62.6428,63.044,10030.0
2019-08-29 11:00:00,69.09,69.12,68.9,69.05,11513.0,62.9984,63.0258,62.8252,62.9619,11513.0
2019-08-29 11:30:00,69.03,69.36,68.97,69.23,28832.0,62.9437,63.2446,62.889,63.1261,28832.0
2019-08-29 12:00:00,69.24,69.32,69.2,69.32,10116.0,63.1352,63.2081,63.0987,63.2081,10116.0
2019-08-29 12:30:00,69.36,69.54,69.28,69.51,15027.0,63.2446,63.4087,63.1717,63.3814,15027.0
2019-08-29 13:00:00,69.53,69.67,69.47,69.67,17238.0,63.3996,63.5273,63.3449,63.5273,17238.0
2019-08-29 13:30:00,69.66,69.77,69.61,69.7,10863.0,63.5182,63.6185,63.4726,63.5546,10863.0
2019-08-29 14:00:00,69.72,69.96,69.66,69.95,17916.0,63.5729,63.7917,63.5182,63.7826,17916.0
2019-08-29 14:30:00,69.97,70.02,69.85,69.93,14599.0,63.8008,63.8464,63.6914,63.7643,14599.0
2019-08-29 15:00:00,69.92,70.0,69.81,69.81,11338.0,63.7552,63.8282,63.6549,63.6549,11338.0
2019-08-29 15:30:00,69.84,70.08,69.7,69.8,60212.0,63.6823,63.9011,63.5546,63.6458,60212.0
2019-08-30 09:30:00,70.38,70.93,70.16,70.19,14282.0,64.1747,64.6762,63.9741,64.0014,14282.0
2019-08-30 10:00:00,70.29,70.69,70.22,70.33,7200.0,64.0926,64.4573,64.0288,64.1291,7200.0
2019-08-30 10:30:00,70.42,70.7,70.34,70.34,7370.0,64.2111,64.4665,64.1382,64.1382,7370.0
2019-08-30 11:00:00,70.25,70.35,69.97,70.29,9952.0,64.0561,64.1473,63.8008,64.0926,9952.0
2019-08-30 11:30:00,70.29,70.66,70.27,70.47,17777.0,64.0926,64.43,64.0744,64.2567,17777.0
2019-08-30 12:00:00,70.54,70.6,70.42,70.56,4862.0,64.3206,64.3753,64.2111,64.3388,4862.0
2019-08-30 12:30:00,70.53,70.57,70.43,70.46,8832.0,64.3114,64.3479,64.2203,64.2476,8832.0
2019-08-30 13:00:00,70.44,70.44,70.24,70.31,5641.0,64.2294,64.2294,64.047,64.1108,5641.0
2019-08-30 13:30:00,70.33,70.33,70.16,70.22,9675.0,64.1291,64.1291,63.9741,64.0288,9675.0
2019-08-30 14:00:00,70.25,70.28,70.14,70.15,11193.0,64.0561,64.0835,63.9558,63.965,11193.0
2019-08-30 14:30:00,70.16,70.19,69.93,70.0,8545.0,63.9741,64.0014,63.7643,63.8282,8545.0
2019-08-30 15:00:00,70.0,70.11,69.84,70.11,22291.0,63.8282,63.9285,63.6823,63.9285,22291.0
2019-08-30 15:30:00,70.13,70.34,70.09,70.27,44557.0,63.9467,64.1382,63.9102,64.0744,44557.0
2019-09-03 09:30:00,69.34,69.34,68.39,69.13,31274.0,63.2264,63.2264,62.3601,63.0349,31274.0
2019-09-03 10:00:00,68.91,69.07,67.73,68.01,20873.0,62.8343,62.9802,61.7583,62.0136,20873.0
2019-09-03 10:30:00,67.94,68.2,67.69,67.9,17733.0,61.9498,62.1869,61.7218,61.9133,17733.0
2019-09-03 11:00:00,67.99,68.01,67.45,67.93,13596.0,61.9954,62.0136,61.503,61.9407,13596.0
2019-09-03 11:30:00,68.06,68.06,67.76,67.97,34691.0,62.0592,62.0592,61.7857,61.9772,34691.0
2019-09-03 12:00:00,67.96,68.29,67.9,68.1,21266.0,61.968,62.2689,61.9133,62.0957,21266.0
2019-09-03 12:30:00,68.06,68.06,67.67,67.68,13433.0,62.0592,62.0592,61.7036,61.7127,13433.0
2019-09-03 13:00:00,67.66,67.72,67.08,67.18,27003.0,61.6945,61.7492,61.1656,61.2568,27003.0
2019-09-03 13:30:00,67.2,67.34,67.02,67.32,12830.0,61.275,61.4027,61.1109,61.3845,12830.0
2019-09-03 14:00:00,67.3,67.5,67.3,67.41,14170.0,61.3662,61.5486,61.3662,61.4665,14170.0
2019-09-03 14:30:00,67.39,67.49,67.33,67.42,24246.0,61.4483,61.5395,61.3936,61.4757,24246.0
2019-09-03 15:00:00,67.42,67.78,67.39,67.78,30111.0,61.4757,61.8039,61.4483,61.8039,30111.0
2019-09-03 15:30:00,67.8,68.13,67.73,67.86,89019.0,61.8221,62.1231,61.7583,61.8769,89019.0
2019-09-04 09:30:00,68.96,69.36,68.67,69.02,24924.0,62.8799,63.2446,62.6154,62.9346,24924.0
2019-09-04 10:00:00,69.02,69.43,69.02,69.23,35677.0,62.9346,63.3084,62.9346,63.1261,35677.0
2019-09-04 10:30:00,69.2,69.3,68.75,69.06,13597.0,63.0987,63.1899,62.6884,62.9711,13597.0
2019-09-04 11:00:00,69.1,69.24,68.79,69.24,21256.0,63.0075,63.1352,62.7249,63.1352,21256.0
2019-09-04 11:30:00,69.22,69.44,69.15,69.22,21666.0,63.1169,63.3176,63.0531,63.1169,21666.0
2019-09-04 12:00:00,69.27,69.32,69.09,69.25,11788.0,63.1625,63.2081,62.9984,63.1443,11788.0
2019-09-04 12:30:00,69.23,69.39,69.22,69.34,11450.0,63.1261,63.272,63.1169,63.2264,11450.0
2019-09-04 13:00:00,69.34,69.36,69.09,69.16,18926.0,63.2264,63.2446,62.9984,63.0622,18926.0
2019-09-04 13:30:00,69.14,69.16,68.82,68.93,10888.0,63.044,63.0622,62.7522,62.8525,10888.0
2019-09-04 14:00:00,68.91,69.24,68.91,69.24,12977.0,62.8343,63.1352,62.8343,63.1352,12977.0
2019-09-04 14:30:00,69.25,69.44,69.12,69.16,34107.0,63.1443,63.3176,63.0258,63.0622,34107.0
2019-09-04 15:00:00,69.18,69.19,69.07,69.11,35759.0,63.0805,63.0896,62.9802,63.0166,35759.0
2019-09-04 15:30:00,69.11,69.17,69.03,69.06,107022.0,63.0166,63.0714,62.9437,62.9711,107022.0
2019-09-05 09:30:00,70.03,70.99,70.03,70.51,46015.0,63.8555,64.7309,63.8555,64.2932,46015.0
2019-09-05 10:00:00,70.51,71.67,70.51,71.31,65722.0,64.2932,65.3509,64.2932,65.0227,65722.0
2019-09-05 10:30:00,71.31,71.88,71.31,71.54,19752.0,65.0227,65.5424,65.0227,65.2324,19752.0
2019-09-05 11:00:00,71.54,71.59,71.1,71.2,21424.0,65.2324,65.278,64.8312,64.9224,21424.0
2019-09-05 11:30:00,71.23,71.24,71.0,71.0,19299.0,64.9497,64.9588,64.74,64.74,19299.0
2019-09-05 12:00:00,71.03,71.13,70.81,70.88,37296.0,64.7674,64.8585,64.5668,64.6306,37296.0
2019-09-05 12:30:00,70.85,71.14,70.84,71.09,12030.0,64.6032,64.8677,64.5941,64.8221,12030.0
2019-09-05 13:00:00,71.11,71.49,71.04,71.42,12613.0,64.8403,65.1868,64.7765,65.123,12613.0
2019-09-05 13:30:00,71.39,71.77,71.33,71.69,12957.0,65.0956,65.4421,65.0409,65.3692,12957.0
2019-09-05 14:00:00,71.72,71.73,71.5,71.69,12090.0,65.3965,65.4056,65.1959,65.3692,12090.0
2019-09-05 14:30:00,71.7,71.86,71.61,71.78,12859.0,65.3783,65.5242,65.2962,65.4512,12859.0
2019-09-05 15:00:00,71.79,71.84,71.66,71.77,14168.0,65.4604,65.5059,65.3418,65.4421,14168.0
2019-09-05 15:30:00,71.8,71.86,71.61,71.68,49771.0,65.4695,65.5242,65.2962,65.3601,49771.0
2019-09-06 09:30:00,71.83,71.97,71.42,71.76,25874.0,65.4968,65.6245,65.123,65.433,25874.0
2019-09-06 10:00:00,71.87,72.25,71.75,72.11,33024.0,65.5333,65.8798,65.4239,65.7521,33024.0
2019-09-06 10:30:00,72.17,72.26,72.0,72.05,8603.0,65.8068,65.8889,65.6518,65.6974,8603.0
2019-09-06 11:00:00,72.04,72.12,71.89,71.89,10511.0,65.6883,65.7613,65.5515,65.5515,10511.0
2019-09-06 11:30:00,71.91,72.07,71.8,72.0,10376.0,65.5698,65.7157,65.4695,65.6518,10376.0
2019-09-06 12:00:00,72.01,72.1,71.84,71.88,6006.0,65.661,65.743,65.5059,65.5424,6006.0
2019-09-06 12:30:00,71.87,71.92,71.69,71.73,9486.0,65.5333,65.5789,65.3692,65.4056,9486.0
2019-09-06 13:00:00,71.8,71.82,71.68,71.7,5616.0,65.4695,65.4877,65.3601,65.3783,5616.0
2019-09-06 13:30:00,71.77,71.92,71.72,71.92,7220.0,65.4421,65.5789,65.3965,65.5789,7220.0
2019-09-06 14:00:00,71.9,71.9,71.69,71.73,10696.0,65.5607,65.5607,65.3692,65.4056,10696.0
2019-09-06 14:30:00,71.74,71.74,71.41,71.45,16381.0,65.4148,65.4148,65.1139,65.1503,16381.0
2019-09-06 15:00:00,71.48,72.01,71.48,71.93,26954.0,65.1777,65.661,65.1777,65.588,26954.0
2019-09-06 15:30:00,71.94,72.0,71.59,71.63,91345.0,65.5971,65.6518,65.278,65.3145,91345.0
2019-09-09 09:30:00,71.99,73.33,71.84,73.33,24117.0,65.6427,66.8646,65.5059,66.8646,24117.0
2019-09-09 10:00:00,73.36,74.13,73.08,73.81,35141.0,66.8919,67.594,66.6366,67.3023,35141.0
2019-09-09 10:30:00,73.82,74.61,73.73,73.96,36540.0,67.3114,68.0317,67.2293,67.439,36540.0
2019-09-09 11:00:00,73.89,74.27,73.88,74.12,33580.0,67.3752,67.7217,67.3661,67.5849,33580.0
2019-09-09 11:30:00,74.12,74.49,73.92,74.49,32333.0,67.5849,67.9223,67.4026,67.9223,32333.0
2019-09-09 12:00:00,74.5,74.59,74.35,74.44,24161.0,67.9314,68.0135,67.7946,67.8767,24161.0
2019-09-09 12:30:00,74.4,74.54,74.18,74.51,24060.0,67.8402,67.9679,67.6396,67.9405,24060.0
2019-09-09 13:00:00,74.53,74.65,74.49,74.6,19803.0,67.9588,68.0682,67.9223,68.0226,19803.0
2019-09-09 13:30:00,74.59,74.64,74.4,74.44,22171.0,68.0135,68.0591,67.8402,67.8767,22171.0
2019-09-09 14:00:00,74.44,74.77,73.98,74.77,41339.0,67.8767,68.1776,67.4573,68.1776,41339.0
2019-09-09 14:30:00,74.74,75.04,74.57,74.88,41053.0,68.1503,68.4238,67.9952,68.2779,41053.0
2019-09-09 15:00:00,74.87,75.01,74.72,74.76,32876.0,68.2688,68.3965,68.132,68.1685,32876.0
2019-09-09 15:30:00,74.77,74.98,74.55,74.79,98165.0,68.1776,68.3691,67.977,68.1958,98165.0
2019-09-10 09:30:00,74.75,75.43,74.3,75.17,30548.0,68.1594,68.7794,67.7491,68.5423,30548.0
2019-09-10 10:00:00,75.23,75.38,74.77,74.97,25256.0,68.5971,68.7338,68.1776,68.36,25256.0
2019-09-10 10:30:00,74.97,75.47,74.88,75.41,33605.0,68.36,68.8159,68.2779,68.7612,33605.0
2019-09-10 11:00:00,75.41,75.94,75.39,75.65,26330.0,68.7612,69.2445,68.7429,68.98,26330.0
2019-09-10 11:30:00,75.57,75.91,75.53,75.74,22579.0,68.9071,69.2171,68.8706,69.0621,22579.0
2019-09-10 12:00:00,75.75,75.8,75.21,75.77,17802.0,69.0712,69.1168,68.5788,69.0894,17802.0
2019-09-10 12:30:00,75.78,75.89,75.7,75.7,14322.0,69.0986,69.1989,69.0256,69.0256,14322.0
2019-09-10 13:00:00,75.72,76.13,75.63,76.02,19729.0,69.0439,69.4177,68.9618,69.3174,19729.0
2019-09-10 13:30:00,76.05,76.3,76.05,76.12,15292.0,69.3448,69.5727,69.3448,69.4086,15292.0
2019-09-10 14:00:00,76.09,76.12,75.94,75.95,16212.0,69.3812,69.4086,69.2445,69.2536,16212.0
2019-09-10 14:30:00,76.0,76.03,75.83,75.93,12774.0,69.2992,69.3265,69.1442,69.2353,12774.0
2019-09-10 15:00:00,75.92,76.04,75.8,75.97,14391.0,69.2262,69.3356,69.1168,69.2718,14391.0
2019-09-10 15:30:00,75.98,76.01,75.73,76.0,52596.0,69.2809,69.3083,69.053,69.2992,52596.0
2019-09-11 09:30:00,77.28,77.28,75.06,76.5,105468.0,70.4663,70.4663,68.442,69.7551,105468.0
2019-09-11 10:00:00,76.62,76.67,76.16,76.59,31900.0,69.8645,69.9101,69.4451,69.8371,31900.0
2019-09-11 10:30:00,76.64,76.96,76.22,76.49,18715.0,69.8827,70.1745,69.4998,69.746,18715.0
2019-09-11 11:00:00,76.53,76.61,75.9,76.09,15501.0,69.7824,69.8554,69.208,69.3812,15501.0
2019-09-11 11:30:00,76.1,76.4,75.87,75.99,14185.0,69.3903,69.6639,69.1806,69.29,14185.0
2019-09-11 12:00:00,76.06,76.31,75.88,75.93,31987.0,69.3539,69.5818,69.1897,69.2353,31987.0
2019-09-11 12:30:00,75.78,75.99,75.65,75.73,16689.0,69.0986,69.29,68.98,69.053,16689.0
2019-09-11 13:00:00,75.76,76.06,75.74,76.01,10633.0,69.0803,69.3539,69.0621,69.3083,10633.0
2019-09-11 13:30:00,76.01,76.54,75.98,76.49,14740.0,69.3083,69.7916,69.2809,69.746,14740.0
2019-09-11 14:00:00,76.47,76.69,76.42,76.49,25716.0,69.7277,69.9283,69.6821,69.746,25716.0
2019-09-11 14:30:00,76.55,76.8,76.53,76.71,12617.0,69.8007,70.0286,69.7824,69.9466,12617.0
2019-09-11 15:00:00,76.75,77.0,76.74,76.91,24890.0,69.983,70.211,69.9739,70.1289,24890.0
2019-09-11 15:30:00,76.93,77.34,76.89,77.3,51385.0,70.1472,70.521,70.1107,70.4845,51385.0
2019-09-12 09:30:00,77.15,77.15,75.07,76.45,29793.0,70.3478,70.3478,68.4512,69.7095,29793.0
2019-09-12 10:00:00,76.3,77.1,75.81,76.35,37585.0,69.5727,70.3022,69.1259,69.6183,37585.0
2019-09-12 10:30:00,76.25,76.42,75.4,75.4,40342.0,69.5271,69.6821,68.7521,68.7521,40342.0
2019-09-12 11:00:00,75.32,75.96,75.21,75.9,14957.0,68.6791,69.2627,68.5788,69.208,14957.0
2019-09-12 11:30:00,75.91,76.28,75.89,76.14,14553.0,69.2171,69.5545,69.1989,69.4268,14553.0
2019-09-12 12:00:00,76.11,76.11,75.72,75.99,8832.0,69.3995,69.3995,69.0439,69.29,8832.0
2019-09-12 12:30:00,76.01,76.28,76.01,76.08,11281.0,69.3083,69.5545,69.3083,69.3721,11281.0
2019-09-12 13:00:00,76.09,76.2,75.63,75.68,20508.0,69.3812,69.4815,68.9618,69.0074,20508.0
2019-09-12 13:30:00,75.68,76.07,75.65,75.91,18385.0,69.0074,69.363,68.98,69.2171,18385.0
2019-09-12 14:00:00,75.93,76.01,75.78,75.96,20409.0,69.2353,69.3083,69.0986,69.2627,20409.0
2019-09-12 14:30:00,75.97,76.32,75.94,75.94,21746.0,69.2718,69.5909,69.2445,69.2445,21746.0
2019-09-12 15:00:00,75.91,76.09,75.87,75.96,37007.0,69.2171,69.3812,69.1806,69.2627,37007.0
2019-09-12 15:30:00,75.95,76.0,75.74,75.85,83112.0,69.2536,69.2992,69.0621,69.1624,83112.0
2019-09-13 09:30:00,76.7,77.36,76.1,76.31,30158.0,69.9374,70.5393,69.3903,69.5818,30158.0
2019-09-13 10:00:00,76.21,77.18,76.18,77.05,22896.0,69.4906,70.3751,69.4633,70.2566,22896.0
2019-09-13 10:30:00,77.06,77.42,76.96,77.38,23342.0,70.2657,70.594,70.1745,70.5575,23342.0
2019-09-13 11:00:00,77.35,77.64,77.31,77.53,18072.0,70.5301,70.7946,70.4937,70.6943,18072.0
2019-09-13 11:30:00,77.56,77.81,77.55,77.62,13992.0,70.7216,70.9496,70.7125,70.7763,13992.0
2019-09-13 12:00:00,77.62,77.76,77.53,77.76,10089.0,70.7763,70.904,70.6943,70.904,10089.0
2019-09-13 12:30:00,77.79,77.82,77.42,77.55,14538.0,70.9313,70.9587,70.594,70.7125,14538.0
2019-09-13 13:00:00,77.57,77.65,77.52,77.6,8471.0,70.7307,70.8037,70.6851,70.7581,8471.0
2019-09-13 13:30:00,77.6,77.63,77.41,77.48,15586.0,70.7581,70.7854,70.5848,70.6487,15586.0
2019-09-13 14:00:00,77.5,77.58,77.45,77.53,12114.0,70.6669,70.7399,70.6213,70.6943,12114.0
2019-09-13 14:30:00,77.53,77.69,77.39,77.51,17850.0,70.6943,70.8402,70.5666,70.676,17850.0
2019-09-13 15:00:00,77.51,77.56,77.39,77.5,13794.0,70.676,70.7216,70.5666,70.6669,13794.0
2019-09-13 15:30:00,77.52,77.62,77.22,77.31,67500.0,70.6851,70.7763,70.4116,70.4937,67500.0
2019-09-16 09:30:00,76.82,77.11,76.28,76.66,16735.0,70.0469,70.3113,69.5545,69.901,16735.0
2019-09-16 10:00:00,76.58,76.82,76.25,76.32,16149.0,69.828,70.0469,69.5271,69.5909,16149.0
2019-09-16 10:30:00,76.39,76.46,76.19,76.36,14591.0,69.6548,69.7186,69.4724,69.6274,14591.0
2019-09-16 11:00:00,76.26,76.87,76.26,76.65,25231.0,69.5362,70.0925,69.5362,69.8919,25231.0
2019-09-16 11:30:00,76.6,76.73,76.35,76.41,14796.0,69.8463,69.9648,69.6183,69.673,14796.0
2019-09-16 12:00:00,76.43,76.57,76.39,76.52,10055.0,69.6913,69.8189,69.6548,69.7733,10055.0
2019-09-16 12:30:00,76.5,76.65,76.45,76.64,18536.0,69.7551,69.8919,69.7095,69.8827,18536.0
2019-09-16 13:00:00,76.56,76.93,76.56,76.9,23436.0,69.8098,70.1472,69.8098,70.1198,23436.0
2019-09-16 13:30:00,76.99,77.03,76.78,76.94,10382.0,70.2019,70.2383,70.0104,70.1563,10382.0
2019-09-16 14:00:00,76.94,77.0,76.8,76.96,14822.0,70.1563,70.211,70.0286,70.1745,14822.0
2019-09-16 14:30:00,76.93,77.04,76.84,76.84,17522.0,70.1472,70.2475,70.0651,70.0651,17522.0
2019-09-16 15:00:00,76.84,76.96,76.71,76.73,25417.0,70.0651,70.1745,69.9466,69.9648,25417.0
2019-09-16 15:30:00,76.7,77.11,76.69,77.01,89507.0,69.9374,70.3113,69.9283,70.2201,89507.0
2019-09-17 09:30:00,76.43,76.74,75.29,75.56,19662.0,69.6913,69.9739,68.6518,68.898,19662.0
2019-09-17 10:00:00,75.64,75.68,75.38,75.49,7985.0,68.9709,69.0074,68.7338,68.8341,7985.0
2019-09-17 10:30:00,75.49,75.67,75.43,75.54,11234.0,68.8341,68.9983,68.7794,68.8797,11234.0
2019-09-17 11:00:00,75.6,75.88,75.5,75.77,12757.0,68.9344,69.1897,68.8432,69.0894,12757.0
2019-09-17 11:30:00,75.83,75.85,75.41,75.5,16812.0,69.1442,69.1624,68.7612,68.8432,16812.0
2019-09-17 12:00:00,75.52,75.77,75.4,75.77,14148.0,68.8615,69.0894,68.7521,69.0894,14148.0
2019-09-17 12:30:00,75.8,75.8,75.45,75.54,12238.0,69.1168,69.1168,68.7977,68.8797,12238.0
2019-09-17 13:00:00,75.59,75.83,75.57,75.73,10545.0,68.9253,69.1442,68.9071,69.053,10545.0
2019-09-17 13:30:00,75.75,75.79,75.69,75.71,8899.0,69.0712,69.1077,69.0165,69.0347,8899.0
2019-09-17 14:00:00,75.76,75.8,75.44,75.45,11677.0,69.0803,69.1168,68.7885,68.7977,11677.0
2019-09-17 14:30:00,75.46,75.73,75.41,75.73,26923.0,68.8068,69.053,68.7612,69.053,26923.0
2019-09-17 15:00:00,75.74,76.45,75.71,76.34,93962.0,69.0621,69.7095,69.0347,69.6092,93962.0
2019-09-17 15:30:00,76.35,76.5,76.0,76.06,104808.0,69.6183,69.7551,69.2992,69.3539,104808.0
2019-09-18 09:30:00,75.59,75.83,75.19,75.55,15669.0,68.9253,69.1442,68.5606,68.8888,15669.0
2019-09-18 10:00:00,75.66,76.22,75.37,76.08,21440.0,68.9891,69.4998,68.7247,69.3721,21440.0
2019-09-18 10:30:00,76.11,76.15,75.73,75.8,15434.0,69.3995,69.4359,69.053,69.1168,15434.0
2019-09-18 11:00:00,75.77,75.89,75.63,75.66,6297.0,69.0894,69.1989,68.9618,68.9891,6297.0
2019-09-18 11:30:00,75.66,75.73,75.41,75.73,10651.0,68.9891,69.053,68.7612,69.053,10651.0
2019-09-18 12:00:00,75.76,75.89,75.69,75.69,6710.0,69.0803,69.1989,69.0165,69.0165,6710.0
2019-09-18 12:30:00,75.68,75.87,75.64,75.77,8539.0,69.0074,69.1806,68.9709,69.0894,8539.0
2019-09-18 13:00:00,75.75,75.78,75.46,75.46,7801.0,69.0712,69.0986,68.8068,68.8068,7801.0
2019-09-18 13:30:00,75.42,75.48,75.33,75.33,15819.0,68.7703,68.825,68.6882,68.6882,15819.0
2019-09-18 14:00:00,75.29,75.65,75.09,75.21,13040.0,68.6518,68.98,68.4694,68.5788,13040.0
2019-09-18 14:30:00,75.11,75.46,75.06,75.36,19926.0,68.4876,68.8068,68.442,68.7156,19926.0
2019-09-18 15:00:00,75.34,75.79,75.28,75.72,38927.0,68.6974,69.1077,68.6426,69.0439,38927.0
2019-09-18 15:30:00,75.75,76.21,75.74,76.17,69004.0,69.0712,69.4906,69.0621,69.4542,69004.0
2019-09-19 09:30:00,76.13,76.56,75.55,75.82,22694.0,69.4177,69.8098,68.8888,69.135,22694.0
2019-09-19 10:00:00,75.85,75.97,75.67,75.68,14299.0,69.1624,69.2718,68.9983,69.0074,14299.0
2019-09-19 10:30:00,75.69,75.86,75.44,75.54,43932.0,69.0165,69.1715,68.7885,68.8797,43932.0
2019-09-19 11:00:00,75.56,75.87,75.5,75.69,19506.0,68.898,69.1806,68.8432,69.0165,19506.0
2019-09-19 11:30:00,75.74,75.74,75.28,75.31,29790.0,69.0621,69.0621,68.6426,68.67,29790.0
2019-09-19 12:00:00,75.31,75.51,75.22,75.23,16850.0,68.67,68.8524,68.5879,68.5971,16850.0
2019-09-19 12:30:00,75.17,75.6,75.17,75.47,19106.0,68.5423,68.9344,68.5423,68.8159,19106.0
2019-09-19 13:00:00,75.45,75.5,75.3,75.36,20000.0,68.7977,68.8432,68.6609,68.7156,20000.0
2019-09-19 13:30:00,75.36,75.42,75.18,75.42,16338.0,68.7156,68.7703,68.5515,68.7703,16338.0
2019-09-19 14:00:00,75.4,75.56,75.38,75.5,18196.0,68.7521,68.898,68.7338,68.8432,18196.0
2019-09-19 14:30:00,75.5,75.5,75.18,75.23,23585.0,68.8432,68.8432,68.5515,68.5971,23585.0
2019-09-19 15:00:00,75.24,75.24,75.0,75.22,34511.0,68.6062,68.6062,68.3873,68.5879,34511.0
2019-09-19 15:30:00,75.18,75.32,75.01,75.26,121502.0,68.5515,68.6791,68.3965,68.6244,121502.0
2019-09-20 09:30:00,75.28,75.98,75.09,75.43,55833.0,68.6426,69.2809,68.4694,68.7794,55833.0
2019-09-20 10:00:00,75.41,76.03,75.41,76.01,17688.0,68.7612,69.3265,68.7612,69.3083,17688.0
2019-09-20 10:30:00,76.02,76.09,75.74,75.82,12244.0,69.3174,69.3812,69.0621,69.135,12244.0
2019-09-20 11:00:00,75.8,75.96,75.65,75.86,36290.0,69.1168,69.2627,68.98,69.1715,36290.0
2019-09-20 11:30:00,75.86,76.17,75.83,76.13,14769.0,69.1715,69.4542,69.1442,69.4177,14769.0
2019-09-20 12:00:00,76.12,76.49,76.09,76.36,13115.0,69.4086,69.746,69.3812,69.6274,13115.0
2019-09-20 12:30:00,76.32,76.4,76.2,76.37,19044.0,69.5909,69.6639,69.4815,69.6365,19044.0
2019-09-20 13:00:00,76.38,76.4,75.25,75.64,21571.0,69.6457,69.6639,68.6153,68.9709,21571.0
2019-09-20 13:30:00,75.64,75.66,75.44,75.6,15228.0,68.9709,68.9891,68.7885,68.9344,15228.0
2019-09-20 14:00:00,75.6,75.87,75.49,75.85,22289.0,68.9344,69.1806,68.8341,69.1624,22289.0
2019-09-20 14:30:00,75.86,76.01,75.6,75.68,33925.0,69.1715,69.3083,68.9344,69.0074,33925.0
2019-09-20 15:00:00,75.67,75.75,74.8,74.81,33353.0,68.9983,69.0712,68.205,68.2141,33353.0
2019-09-20 15:30:00,74.81,75.41,74.81,75.17,88169.0,68.2141,68.7612,68.2141,68.5423,88169.0
2019-09-23 09:30:00,74.53,75.6,74.34,75.36,13037.0,67.9588,68.9344,67.7855,68.7156,13037.0
2019-09-23 10:00:00,75.03,75.43,74.75,75.38,7742.0,68.4147,68.7794,68.1594,68.7338,7742.0
2019-09-23 10:30:00,75.34,75.61,75.09,75.24,10313.0,68.6974,68.9435,68.4694,68.6062,10313.0
2019-09-23 11:00:00,75.25,75.67,75.25,75.48,16110.0,68.6153,68.9983,68.6153,68.825,16110.0
2019-09-23 11:30:00,75.53,75.76,75.32,75.67,34069.0,68.8706,69.0803,68.6791,68.9983,34069.0
2019-09-23 12:00:00,75.64,75.81,75.51,75.78,4537.0,68.9709,69.1259,68.8524,69.0986,4537.0
2019-09-23 12:30:00,75.92,75.96,75.84,75.84,5109.0,69.2262,69.2627,69.1533,69.1533,5109.0
2019-09-23 13:00:00,75.89,75.91,75.75,75.85,7827.0,69.1989,69.2171,69.0712,69.1624,7827.0
2019-09-23 13:30:00,75.86,76.04,75.8,75.96,13182.0,69.1715,69.3356,69.1168,69.2627,13182.0
2019-09-23 14:00:00,75.97,76.03,75.88,75.92,7965.0,69.2718,69.3265,69.1897,69.2262,7965.0
2019-09-23 14:30:00,75.86,75.88,75.43,75.48,16202.0,69.1715,69.1897,68.7794,68.825,16202.0
2019-09-23 15:00:00,75.5,75.81,75.48,75.62,18564.0,68.8432,69.1259,68.825,68.9527,18564.0
2019-09-23 15:30:00,75.6,75.73,75.39,75.46,51656.0,68.9344,69.053,68.7429,68.8068,51656.0
2019-09-24 09:30:00,75.77,75.92,75.64,75.67,12207.0,69.0894,69.2262,68.9709,68.9983,12207.0
2019-09-24 10:00:00,75.56,75.57,74.8,75.08,9521.0,68.898,68.9071,68.205,68.4603,9521.0
2019-09-24 10:30:00,75.11,75.35,75.02,75.08,15276.0,68.4876,68.7065,68.4056,68.4603,15276.0
2019-09-24 11:00:00,75.11,75.11,74.88,74.95,16745.0,68.4876,68.4876,68.2779,68.3417,16745.0
2019-09-24 11:30:00,74.96,75.03,74.66,74.8,10477.0,68.3509,68.4147,68.0773,68.205,10477.0
2019-09-24 12:00:00,74.8,75.04,74.42,74.55,19665.0,68.205,68.4238,67.8585,67.977,19665.0
2019-09-24 12:30:00,74.53,74.53,74.0,74.03,14096.0,67.9588,67.9588,67.4755,67.5029,14096.0
2019-09-24 13:00:00,74.0,74.14,73.65,73.79,27007.0,67.4755,67.6032,67.1564,67.284,27007.0
2019-09-24 13:30:00,73.8,74.35,73.74,74.16,43297.0,67.2931,67.7946,67.2384,67.6214,43297.0
2019-09-24 14:00:00,74.11,74.63,73.86,74.48,16781.0,67.5758,68.05,67.3478,67.9132,16781.0
2019-09-24 14:30:00,74.47,74.47,73.8,73.8,26430.0,67.9041,67.9041,67.2931,67.2931,26430.0
2019-09-24 15:00:00,73.85,74.2,73.76,73.76,24140.0,67.3387,67.6579,67.2567,67.2567,24140.0
2019-09-24 15:30:00,73.78,74.1,73.74,73.95,75798.0,67.2749,67.5667,67.2384,67.4299,75798.0
2019-09-25 09:30:00,73.87,74.66,73.69,73.75,19054.0,67.357,68.0773,67.1928,67.2475,19054.0
2019-09-25 10:00:00,73.71,74.07,73.66,73.95,44428.0,67.2111,67.5393,67.1655,67.4299,44428.0
2019-09-25 10:30:00,73.95,74.27,73.82,74.11,96761.0,67.4299,67.7217,67.3114,67.5758,96761.0
2019-09-25 11:00:00,74.11,74.7,74.0,74.4,91622.0,67.5758,68.1138,67.4755,67.8402,91622.0
2019-09-25 11:30:00,74.39,74.6,74.23,74.39,12811.0,67.8311,68.0226,67.6852,67.8311,12811.0
2019-09-25 12:00:00,74.39,74.79,74.39,74.79,17997.0,67.8311,68.1958,67.8311,68.1958,17997.0
2019-09-25 12:30:00,74.78,74.82,74.6,74.66,48944.0,68.1867,68.2232,68.0226,68.0773,48944.0
2019-09-25 13:00:00,74.67,74.83,74.63,74.68,14408.0,68.0864,68.2323,68.05,68.0955,14408.0
2019-09-25 13:30:00,74.71,74.88,74.67,74.67,17443.0,68.1229,68.2779,68.0864,68.0864,17443.0
2019-09-25 14:00:00,74.69,74.83,74.69,74.78,12518.0,68.1047,68.2323,68.1047,68.1867,12518.0
2019-09-25 14:30:00,74.77,74.85,74.69,74.72,27952.0,68.1776,68.2506,68.1047,68.132,27952.0
2019-09-25 15:00:00,74.7,74.9,74.7,74.79,18537.0,68.1138,68.2961,68.1138,68.1958,18537.0
2019-09-25 15:30:00,74.79,74.86,74.57,74.61,65299.0,68.1958,68.2597,67.9952,68.0317,65299.0
2019-09-26 09:30:00,74.57,74.62,74.03,74.6,29835.0,67.9952,68.0408,67.5029,68.0226,29835.0
2019-09-26 10:00:00,74.63,74.69,74.15,74.48,11256.0,68.05,68.1047,67.6123,67.9132,11256.0
2019-09-26 10:30:00,74.48,74.87,74.3,74.7,7400.0,67.9132,68.2688,67.7491,68.1138,7400.0
2019-09-26 11:00:00,74.59,74.65,74.25,74.38,21230.0,68.0135,68.0682,67.7035,67.822,21230.0
2019-09-26 11:30:00,74.41,74.64,74.37,74.57,16052.0,67.8494,68.0591,67.8129,67.9952,16052.0
2019-09-26 12:00:00,74.62,74.86,74.54,74.8,25812.0,68.0408,68.2597,67.9679,68.205,25812.0
2019-09-26 12:30:00,74.8,74.96,74.69,74.9,38559.0,68.205,68.3509,68.1047,68.2961,38559.0
2019-09-26 13:00:00,74.9,74.96,74.67,74.76,18692.0,68.2961,68.3509,68.0864,68.1685,18692.0
2019-09-26 13:30:00,74.8,74.84,74.69,74.76,19510.0,68.205,68.2414,68.1047,68.1685,19510.0
2019-09-26 14:00:00,74.74,74.88,74.71,74.71,24182.0,68.1503,68.2779,68.1229,68.1229,24182.0
2019-09-26 14:30:00,74.74,74.82,74.67,74.74,15950.0,68.1503,68.2232,68.0864,68.1503,15950.0
2019-09-26 15:00:00,74.74,74.91,74.74,74.83,17466.0,68.1503,68.3053,68.1503,68.2323,17466.0
2019-09-26 15:30:00,74.83,74.9,74.56,74.66,84013.0,68.2323,68.2961,67.9861,68.0773,84013.0
2019-09-27 09:30:00,75.22,75.65,74.9,74.98,12718.0,68.5879,68.98,68.2961,68.3691,12718.0
2019-09-27 10:00:00,74.95,75.16,74.62,75.14,11079.0,68.3417,68.5332,68.0408,68.515,11079.0
2019-09-27 10:30:00,75.16,75.39,74.98,75.16,10408.0,68.5332,68.7429,68.3691,68.5332,10408.0
2019-09-27 11:00:00,75.09,75.19,74.91,74.99,3572.0,68.4694,68.5606,68.3053,68.3782,3572.0
2019-09-27 11:30:00,74.98,75.07,74.43,74.88,10043.0,68.3691,68.4512,67.8676,68.2779,10043.0
2019-09-27 12:00:00,74.82,74.94,74.7,74.94,6062.0,68.2232,68.3326,68.1138,68.3326,6062.0
2019-09-27 12:30:00,74.91,74.95,74.69,74.7,7406.0,68.3053,68.3417,68.1047,68.1138,7406.0
2019-09-27 13:00:00,74.68,74.95,74.61,74.89,9516.0,68.0955,68.3417,68.0317,68.287,9516.0
2019-09-27 13:30:00,74.9,75.09,74.83,75.07,9498.0,68.2961,68.4694,68.2323,68.4512,9498.0
2019-09-27 14:00:00,75.07,75.07,74.77,74.84,20442.0,68.4512,68.4512,68.1776,68.2414,20442.0
2019-09-27 14:30:00,74.89,74.9,74.58,74.58,13743.0,68.287,68.2961,68.0044,68.0044,13743.0
2019-09-27 15:00:00,74.6,74.81,74.6,74.74,14020.0,68.0226,68.2141,68.0226,68.1503,14020.0
2019-09-27 15:30:00,74.73,75.06,74.7,75.0,44105.0,68.1411,68.442,68.1138,68.3873,44105.0
2019-09-30 09:30:00,75.06,75.38,74.62,74.84,14457.0,68.442,68.7338,68.0408,68.2414,14457.0
2019-09-30 10:00:00,74.83,74.96,74.59,74.77,6528.0,68.2323,68.3509,68.0135,68.1776,6528.0
2019-09-30 10:30:00,74.84,75.13,74.79,75.03,14495.0,68.2414,68.5059,68.1958,68.4147,14495.0
2019-09-30 11:00:00,74.96,75.43,74.92,75.43,13925.0,68.3509,68.7794,68.3144,68.7794,13925.0
2019-09-30 11:30:00,75.39,75.53,75.31,75.36,12465.0,68.7429,68.8706,68.67,68.7156,12465.0
2019-09-30 12:00:00,75.37,75.71,75.34,75.68,14244.0,68.7247,69.0347,68.6974,69.0074,14244.0
2019-09-30 12:30:00,75.73,75.79,75.61,75.7,14116.0,69.053,69.1077,68.9435,69.0256,14116.0
2019-09-30 13:00:00,75.72,75.77,75.56,75.57,14858.0,69.0439,69.0894,68.898,68.9071,14858.0
2019-09-30 13:30:00,75.59,75.83,75.57,75.83,18430.0,68.9253,69.1442,68.9071,69.1442,18430.0
2019-09-30 14:00:00,75.82,75.91,75.75,75.81,11197.0,69.135,69.2171,69.0712,69.1259,11197.0
2019-09-30 14:30:00,75.8,75.93,75.8,75.91,11307.0,69.1168,69.2353,69.1168,69.2171,11307.0
2019-09-30 15:00:00,75.9,75.91,75.68,75.77,15002.0,69.208,69.2171,69.0074,69.0894,15002.0
2019-09-30 15:30:00,75.77,75.97,75.74,75.8,55202.0,69.0894,69.2718,69.0621,69.1168,55202.0
2019-10-01 09:30:00,76.46,76.85,76.18,76.44,12260.0,69.7186,70.0742,69.4633,69.7004,12260.0
2019-10-01 10:00:00,76.49,76.49,75.01,75.15,10239.0,69.746,69.746,68.3965,68.5241,10239.0
2019-10-01 10:30:00,75.11,75.25,74.44,74.6,13978.0,68.4876,68.6153,67.8767,68.0226,13978.0
2019-10-01 11:00:00,74.53,74.69,74.28,74.69,33599.0,67.9588,68.1047,67.7308,68.1047,33599.0
2019-10-01 11:30:00,74.7,74.7,74.13,74.31,15196.0,68.1138,68.1138,67.594,67.7582,15196.0
2019-10-01 12:00:00,74.31,74.31,73.98,74.11,79527.0,67.7582,67.7582,67.4573,67.5758,79527.0
2019-10-01 12:30:00,74.11,74.37,73.79,73.79,70621.0,67.5758,67.8129,67.284,67.284,70621.0
2019-10-01 13:00:00,73.79,73.79,73.21,73.27,8422.0,67.284,67.284,66.7552,66.8099,8422.0
2019-10-01 13:30:00,73.25,73.28,72.91,72.93,15320.0,66.7916,66.819,66.4816,66.4998,15320.0
2019-10-01 14:00:00,72.93,73.04,72.72,72.96,8633.0,66.4998,66.6001,66.3084,66.5272,8633.0
2019-10-01 14:30:00,73.02,73.19,72.97,72.97,10590.0,66.5819,66.7369,66.5363,66.5363,10590.0
2019-10-01 15:00:00,72.97,73.15,72.84,73.12,11697.0,66.5363,66.7004,66.4178,66.6731,11697.0
2019-10-01 15:30:00,73.12,73.15,72.77,72.8,49845.0,66.6731,66.7004,66.3539,66.3813,49845.0
2019-10-02 09:30:00,71.96,72.23,71.42,71.93,20483.0,65.6154,65.8616,65.123,65.588,20483.0
2019-10-02 10:00:00,71.96,72.75,71.88,72.43,10915.0,65.6154,66.3357,65.5424,66.0439,10915.0
2019-10-02 10:30:00,72.29,72.32,71.74,72.27,14188.0,65.9163,65.9436,65.4148,65.898,14188.0
2019-10-02 11:00:00,72.27,72.62,72.23,72.3,19562.0,65.898,66.2172,65.8616,65.9254,19562.0
2019-10-02 11:30:00,72.31,72.36,71.92,72.2,16872.0,65.9345,65.9801,65.5789,65.8342,16872.0
2019-10-02 12:00:00,72.2,72.2,71.86,72.07,12688.0,65.8342,65.8342,65.5242,65.7157,12688.0
2019-10-02 12:30:00,72.09,72.21,72.03,72.17,19366.0,65.7339,65.8433,65.6792,65.8068,19366.0
2019-10-02 13:00:00,72.17,72.77,72.17,72.73,35852.0,65.8068,66.3539,65.8068,66.3175,35852.0
2019-10-02 13:30:00,72.7,72.86,72.58,72.85,25548.0,66.2901,66.436,66.1807,66.4269,25548.0
2019-10-02 14:00:00,72.83,72.96,72.54,72.9,26650.0,66.4087,66.5272,66.1442,66.4725,26650.0
2019-10-02 14:30:00,72.91,73.17,72.87,73.12,18823.0,66.4816,66.7187,66.4451,66.6731,18823.0
2019-10-02 15:00:00,73.15,73.44,73.01,73.28,33357.0,66.7004,66.9649,66.5728,66.819,33357.0
2019-10-02 15:30:00,73.25,73.41,73.05,73.15,101511.0,66.7916,66.9375,66.6093,66.7004,101511.0
2019-10-03 09:30:00,72.22,72.31,70.06,70.14,79747.0,65.8524,65.9345,63.8829,63.9558,79747.0
2019-10-03 10:00:00,70.06,70.14,69.18,69.52,57425.0,63.8829,63.9558,63.0805,63.3905,57425.0
2019-10-03 10:30:00,69.42,70.8,69.24,70.8,64319.0,63.2993,64.5576,63.1352,64.5576,64319.0
2019-10-03 11:00:00,70.72,70.98,70.52,70.59,38717.0,64.4847,64.7218,64.3023,64.3662,38717.0
2019-10-03 11:30:00,70.53,70.76,70.24,70.76,26640.0,64.3114,64.5212,64.047,64.5212,26640.0
2019-10-03 12:00:00,70.72,70.94,70.65,70.94,21856.0,64.4847,64.6853,64.4209,64.6853,21856.0
2019-10-03 12:30:00,70.97,71.1,70.93,71.04,20916.0,64.7127,64.8312,64.6762,64.7765,20916.0
2019-10-03 13:00:00,71.05,71.28,71.01,71.28,18572.0,64.7856,64.9953,64.7491,64.9953,18572.0
2019-10-03 13:30:00,71.27,71.46,71.26,71.28,13971.0,64.9862,65.1594,64.9771,64.9953,13971.0
2019-10-03 14:00:00,71.26,71.69,71.13,71.62,14679.0,64.9771,65.3692,64.8585,65.3053,14679.0
2019-10-03 14:30:00,71.62,71.69,71.48,71.57,14428.0,65.3053,65.3692,65.1777,65.2598,14428.0
2019-10-03 15:00:00,71.57,71.65,71.49,71.64,21493.0,65.2598,65.3327,65.1868,65.3236,21493.0
2019-10-03 15:30:00,71.65,72.07,71.55,72.04,83979.0,65.3327,65.7157,65.2415,65.6883,83979.0
2019-10-04 09:30:00,72.17,72.68,71.58,71.92,26975.0,65.8068,66.2719,65.2689,65.5789,26975.0
2019-10-04 10:00:00,71.92,72.02,71.33,71.54,24647.0,65.5789,65.6701,65.0409,65.2324,24647.0
2019-10-04 10:30:00,71.44,71.84,71.34,71.7,18381.0,65.1412,65.5059,65.05,65.3783,18381.0
2019-10-04 11:00:00,71.62,72.11,71.6,72.07,18027.0,65.3053,65.7521,65.2871,65.7157,18027.0
2019-10-04 11:30:00,72.1,72.26,71.99,72.19,14404.0,65.743,65.8889,65.6427,65.8251,14404.0
2019-10-04 12:00:00,72.22,72.44,72.18,72.24,16572.0,65.8524,66.053,65.816,65.8707,16572.0
2019-10-04 12:30:00,72.22,72.26,71.71,71.81,28526.0,65.8524,65.8889,65.3874,65.4786,28526.0
2019-10-04 13:00:00,71.86,72.2,71.68,72.17,16991.0,65.5242,65.8342,65.3601,65.8068,16991.0
2019-10-04 13:30:00,72.18,72.29,72.05,72.09,15257.0,65.816,65.9163,65.6974,65.7339,15257.0
2019-10-04 14:00:00,72.15,72.36,72.12,72.34,12439.0,65.7886,65.9801,65.7613,65.9619,12439.0
2019-10-04 14:30:00,72.34,72.43,72.2,72.27,15271.0,65.9619,66.0439,65.8342,65.898,15271.0
2019-10-04 15:00:00,72.27,72.37,72.23,72.34,20310.0,65.898,65.9892,65.8616,65.9619,20310.0
2019-10-04 15:30:00,72.36,72.59,72.35,72.52,59696.0,65.9801,66.1898,65.971,66.126,59696.0
2019-10-07 09:30:00,72.14,72.51,71.58,72.0,14475.0,65.7795,66.1169,65.2689,65.6518,14475.0
2019-10-07 10:00:00,71.98,72.24,71.97,72.1,12001.0,65.6336,65.8707,65.6245,65.743,12001.0
2019-10-07 10:30:00,72.12,72.12,71.9,71.99,15734.0,65.7613,65.7613,65.5607,65.6427,15734.0
2019-10-07 11:00:00,72.13,72.31,72.03,72.18,46420.0,65.7704,65.9345,65.6792,65.816,46420.0
2019-10-07 11:30:00,72.17,72.23,71.89,71.95,12199.0,65.8068,65.8616,65.5515,65.6062,12199.0
2019-10-07 12:00:00,71.92,72.08,71.91,72.08,8232.0,65.5789,65.7248,65.5698,65.7248,8232.0
2019-10-07 12:30:00,72.05,72.15,71.98,72.07,11418.0,65.6974,65.7886,65.6336,65.7157,11418.0
2019-10-07 13:00:00,72.05,72.12,71.8,71.85,10548.0,65.6974,65.7613,65.4695,65.5151,10548.0
2019-10-07 13:30:00,71.83,72.31,71.82,72.21,47214.0,65.4968,65.9345,65.4877,65.8433,47214.0
2019-10-07 14:00:00,72.23,72.24,71.99,72.03,12088.0,65.8616,65.8707,65.6427,65.6792,12088.0
2019-10-07 14:30:00,72.01,72.04,71.58,71.68,12453.0,65.661,65.6883,65.2689,65.3601,12453.0
2019-10-07 15:00:00,71.7,71.79,71.64,71.66,12998.0,65.3783,65.4604,65.3236,65.3418,12998.0
2019-10-07 15:30:00,71.66,71.69,71.22,71.22,73655.0,65.3418,65.3692,64.9406,64.9406,73655.0
2019-10-08 09:30:00,70.21,70.21,69.34,69.69,20252.0,64.0197,64.0197,63.2264,63.5455,20252.0
2019-10-08 10:00:00,69.8,70.28,69.42,69.96,23953.0,63.6458,64.0835,63.2993,63.7917,23953.0
2019-10-08 10:30:00,70.12,70.59,69.82,70.47,16838.0,63.9376,64.3662,63.664,64.2567,16838.0
2019-10-08 11:00:00,70.43,70.56,70.23,70.23,10321.0,64.2203,64.3388,64.0379,64.0379,10321.0
2019-10-08 11:30:00,70.22,70.37,70.08,70.36,19746.0,64.0288,64.1656,63.9011,64.1564,19746.0
2019-10-08 12:00:00,70.37,70.47,70.11,70.46,9707.0,64.1656,64.2567,63.9285,64.2476,9707.0
2019-10-08 12:30:00,70.48,70.74,70.34,70.38,12425.0,64.2659,64.5029,64.1382,64.1747,12425.0
2019-10-08 13:00:00,70.35,70.53,70.27,70.52,12258.0,64.1473,64.3114,64.0744,64.3023,12258.0
2019-10-08 13:30:00,70.49,70.65,70.43,70.52,12213.0,64.275,64.4209,64.2203,64.3023,12213.0
2019-10-08 14:00:00,70.48,70.54,70.34,70.43,10854.0,64.2659,64.3206,64.1382,64.2203,10854.0
2019-10-08 14:30:00,70.45,70.93,70.27,70.46,36163.0,64.2385,64.6762,64.0744,64.2476,36163.0
2019-10-08 15:00:00,70.5,70.77,70.33,70.42,16724.0,64.2841,64.5303,64.1291,64.2111,16724.0
2019-10-08 15:30:00,70.39,70.51,69.73,69.74,86320.0,64.1838,64.2932,63.582,63.5911,86320.0
2019-10-09 09:30:00,70.61,70.74,69.77,70.29,16269.0,64.3844,64.5029,63.6185,64.0926,16269.0
2019-10-09 10:00:00,70.36,70.41,70.1,70.36,12345.0,64.1564,64.202,63.9194,64.1564,12345.0
2019-10-09 10:30:00,70.32,70.38,70.16,70.19,7907.0,64.12,64.1747,63.9741,64.0014,7907.0
2019-10-09 11:00:00,70.31,70.31,70.0,70.19,10601.0,64.1108,64.1108,63.8282,64.0014,10601.0
2019-10-09 11:30:00,70.23,70.43,70.19,70.43,9471.0,64.0379,64.2203,64.0014,64.2203,9471.0
2019-10-09 12:00:00,70.46,70.72,70.42,70.53,19341.0,64.2476,64.4847,64.2111,64.3114,19341.0
2019-10-09 12:30:00,70.56,70.56,70.4,70.42,6591.0,64.3388,64.3388,64.1929,64.2111,6591.0
2019-10-09 13:00:00,70.5,70.65,70.46,70.46,10966.0,64.2841,64.4209,64.2476,64.2476,10966.0
2019-10-09 13:30:00,70.48,70.77,70.4,70.73,15334.0,64.2659,64.5303,64.1929,64.4938,15334.0
2019-10-09 14:00:00,70.73,70.89,70.61,70.84,7433.0,64.4938,64.6397,64.3844,64.5941,7433.0
2019-10-09 14:30:00,70.83,71.09,70.83,71.08,11959.0,64.585,64.8221,64.585,64.813,11959.0
2019-10-09 15:00:00,71.11,71.18,71.08,71.11,10522.0,64.8403,64.9041,64.813,64.8403,10522.0
2019-10-09 15:30:00,71.12,71.16,70.72,70.81,48955.0,64.8494,64.8859,64.4847,64.5668,48955.0
2019-10-10 09:30:00,70.77,72.03,70.66,71.99,29282.0,64.5303,65.6792,64.43,65.6427,29282.0
2019-10-10 10:00:00,71.94,71.94,71.37,71.38,8871.0,65.5971,65.5971,65.0774,65.0865,8871.0
2019-10-10 10:30:00,71.23,71.77,71.13,71.68,16141.0,64.9497,65.4421,64.8585,65.3601,16141.0
2019-10-10 11:00:00,71.75,71.82,71.57,71.7,9865.0,65.4239,65.4877,65.2598,65.3783,9865.0
2019-10-10 11:30:00,71.67,71.99,71.66,71.91,13012.0,65.3509,65.6427,65.3418,65.5698,13012.0
2019-10-10 12:00:00,71.91,71.98,71.35,71.48,62139.0,65.5698,65.6336,65.0591,65.1777,62139.0
2019-10-10 12:30:00,71.46,71.46,71.17,71.28,30922.0,65.1594,65.1594,64.895,64.9953,30922.0
2019-10-10 13:00:00,71.28,71.3,71.0,71.02,10711.0,64.9953,65.0136,64.74,64.7582,10711.0
2019-10-10 13:30:00,70.97,71.29,70.84,71.17,16373.0,64.7127,65.0044,64.5941,64.895,16373.0
2019-10-10 14:00:00,71.19,71.29,70.82,71.12,9715.0,64.9133,65.0044,64.5759,64.8494,9715.0
2019-10-10 14:30:00,71.11,71.36,71.1,71.31,12610.0,64.8403,65.0683,64.8312,65.0227,12610.0
2019-10-10 15:00:00,71.3,71.37,71.24,71.33,15934.0,65.0136,65.0774,64.9588,65.0409,15934.0
2019-10-10 15:30:00,71.34,71.6,71.24,71.36,135700.0,65.05,65.2871,64.9588,65.0683,135700.0
2019-10-11 09:30:00,72.45,73.83,72.45,73.71,42661.0,66.0622,67.3205,66.0622,67.2111,42661.0
2019-10-11 10:00:00,73.71,74.28,73.7,74.23,28136.0,67.2111,67.7308,67.202,67.6852,28136.0
2019-10-11 10:30:00,74.25,74.76,74.25,74.59,19427.0,67.7035,68.1685,67.7035,68.0135,19427.0
2019-10-11 11:00:00,74.64,74.87,74.59,74.87,17715.0,68.0591,68.2688,68.0135,68.2688,17715.0
2019-10-11 11:30:00,74.87,75.05,74.46,74.52,45567.0,68.2688,68.4329,67.8949,67.9497,45567.0
2019-10-11 12:00:00,74.56,74.6,74.33,74.52,23332.0,67.9861,68.0226,67.7764,67.9497,23332.0
2019-10-11 12:30:00,74.53,74.59,74.19,74.48,16181.0,67.9588,68.0135,67.6487,67.9132,16181.0
2019-10-11 13:00:00,74.48,74.54,74.06,74.23,30496.0,67.9132,67.9679,67.5302,67.6852,30496.0
2019-10-11 13:30:00,74.27,74.6,74.1,74.56,20944.0,67.7217,68.0226,67.5667,67.9861,20944.0
2019-10-11 14:00:00,74.62,74.7,74.44,74.65,17053.0,68.0408,68.1138,67.8767,68.0682,17053.0
2019-10-11 14:30:00,74.67,74.72,74.52,74.61,11205.0,68.0864,68.132,67.9497,68.0317,11205.0
2019-10-11 15:00:00,74.63,74.69,74.5,74.65,33564.0,68.05,68.1047,67.9314,68.0682,33564.0
2019-10-11 15:30:00,74.64,74.86,74.22,74.29,123490.0,68.0591,68.2597,67.6761,67.7399,123490.0
2019-10-14 09:30:00,73.74,74.08,72.86,74.03,64016.0,67.2384,67.5484,66.436,67.5029,64016.0
2019-10-14 10:00:00,74.15,74.21,73.88,73.99,24152.0,67.6123,67.667,67.3661,67.4664,24152.0
2019-10-14 10:30:00,73.89,73.99,73.51,73.69,142273.0,67.3752,67.4664,67.0287,67.1928,142273.0
2019-10-14 11:00:00,73.74,74.02,73.37,73.67,22009.0,67.2384,67.4937,66.901,67.1746,22009.0
2019-10-14 11:30:00,73.64,73.94,73.37,73.37,16897.0,67.1472,67.4208,66.901,66.901,16897.0
2019-10-14 12:00:00,73.36,73.69,73.36,73.55,35565.0,66.8919,67.1928,66.8919,67.0652,35565.0
2019-10-14 12:30:00,73.53,73.6,73.42,73.49,30229.0,67.0469,67.1108,66.9466,67.0105,30229.0
2019-10-14 13:00:00,73.49,73.56,73.3,73.32,10344.0,67.0105,67.0743,66.8372,66.8555,10344.0
2019-10-14 13:30:00,73.28,73.48,73.19,73.47,15744.0,66.819,67.0013,66.7369,66.9922,15744.0
2019-10-14 14:00:00,73.5,73.64,73.43,73.64,11956.0,67.0196,67.1472,66.9558,67.1472,11956.0
2019-10-14 14:30:00,73.65,73.71,73.49,73.53,15473.0,67.1564,67.2111,67.0105,67.0469,15473.0
2019-10-14 15:00:00,73.53,73.66,73.49,73.59,16751.0,67.0469,67.1655,67.0105,67.1017,16751.0
2019-10-14 15:30:00,73.61,73.89,73.57,73.82,69093.0,67.1199,67.3752,67.0834,67.3114,69093.0
2019-10-15 09:30:00,73.73,74.51,73.09,74.28,58396.0,67.2293,67.9405,66.6457,67.7308,58396.0
2019-10-15 10:00:00,74.31,74.71,74.15,74.6,21058.0,67.7582,68.1229,67.6123,68.0226,21058.0
2019-10-15 10:30:00,74.6,75.2,74.6,75.2,30516.0,68.0226,68.5697,68.0226,68.5697,30516.0
2019-10-15 11:00:00,75.19,75.19,74.84,74.9,17844.0,68.5606,68.5606,68.2414,68.2961,17844.0
2019-10-15 11:30:00,74.89,75.06,74.81,75.02,56483.0,68.287,68.442,68.2141,68.4056,56483.0
2019-10-15 12:00:00,75.05,75.18,74.98,75.07,14923.0,68.4329,68.5515,68.3691,68.4512,14923.0
2019-10-15 12:30:00,75.02,75.17,74.97,75.12,12349.0,68.4056,68.5423,68.36,68.4968,12349.0
2019-10-15 13:00:00,75.1,75.22,75.02,75.06,24858.0,68.4785,68.5879,68.4056,68.442,24858.0
2019-10-15 13:30:00,75.06,75.14,74.98,75.06,12345.0,68.442,68.515,68.3691,68.442,12345.0
2019-10-15 14:00:00,75.07,75.07,74.95,74.96,13031.0,68.4512,68.4512,68.3417,68.3509,13031.0
2019-10-15 14:30:00,74.95,74.99,74.79,74.91,43950.0,68.3417,68.3782,68.1958,68.3053,43950.0
2019-10-15 15:00:00,74.91,75.0,74.84,74.91,35917.0,68.3053,68.3873,68.2414,68.3053,35917.0
2019-10-15 15:30:00,74.91,74.97,74.67,74.72,83141.0,68.3053,68.36,68.0864,68.132,83141.0
2019-10-16 09:30:00,74.59,75.35,74.59,74.78,17383.0,68.0135,68.7065,68.0135,68.1867,17383.0
2019-10-16 10:00:00,74.88,74.98,74.63,74.78,18575.0,68.2779,68.3691,68.05,68.1867,18575.0
2019-10-16 10:30:00,74.78,75.12,74.65,75.06,22039.0,68.1867,68.4968,68.0682,68.442,22039.0
2019-10-16 11:00:00,75.07,75.14,74.81,74.86,11895.0,68.4512,68.515,68.2141,68.2597,11895.0
2019-10-16 11:30:00,74.89,74.98,74.68,74.79,14132.0,68.287,68.3691,68.0955,68.1958,14132.0
2019-10-16 12:00:00,74.81,74.97,74.69,74.7,13522.0,68.2141,68.36,68.1047,68.1138,13522.0
2019-10-16 12:30:00,74.72,74.77,74.25,74.29,26197.0,68.132,68.1776,67.7035,67.7399,26197.0
2019-10-16 13:00:00,74.32,74.34,73.98,74.02,20783.0,67.7673,67.7855,67.4573,67.4937,20783.0
2019-10-16 13:30:00,74.02,74.16,73.87,73.87,56923.0,67.4937,67.6214,67.357,67.357,56923.0
2019-10-16 14:00:00,73.91,74.13,73.9,74.05,22308.0,67.3934,67.594,67.3843,67.5211,22308.0
2019-10-16 14:30:00,74.05,74.17,74.03,74.09,22069.0,67.5211,67.6305,67.5029,67.5576,22069.0
2019-10-16 15:00:00,74.09,74.11,73.86,73.89,31121.0,67.5576,67.5758,67.3478,67.3752,31121.0
2019-10-16 15:30:00,73.87,73.98,73.55,73.66,86426.0,67.357,67.4573,67.0652,67.1655,86426.0
2019-10-17 09:30:00,74.13,75.23,73.84,75.03,54095.0,67.594,68.5971,67.3296,68.4147,54095.0
2019-10-17 10:00:00,75.03,75.5,74.89,75.0,29353.0,68.4147,68.8432,68.287,68.3873,29353.0
2019-10-17 10:30:00,74.98,74.98,74.36,74.49,21614.0,68.3691,68.3691,67.8038,67.9223,21614.0
2019-10-17 11:00:00,74.58,74.93,74.4,74.89,14170.0,68.0044,68.3235,67.8402,68.287,14170.0
2019-10-17 11:30:00,74.85,74.91,74.5,74.83,40614.0,68.2506,68.3053,67.9314,68.2323,40614.0
2019-10-17 12:00:00,74.8,74.95,74.66,74.73,17660.0,68.205,68.3417,68.0773,68.1411,17660.0
2019-10-17 12:30:00,74.76,75.04,74.76,75.04,11327.0,68.1685,68.4238,68.1685,68.4238,11327.0
2019-10-17 13:00:00,75.06,75.71,75.02,75.67,33165.0,68.442,69.0347,68.4056,68.9983,33165.0
2019-10-17 13:30:00,75.67,75.97,75.53,75.91,37040.0,68.9983,69.2718,68.8706,69.2171,37040.0
2019-10-17 14:00:00,75.9,76.19,75.83,76.04,47140.0,69.208,69.4724,69.1442,69.3356,47140.0
2019-10-17 14:30:00,76.0,76.26,75.99,76.23,27332.0,69.2992,69.5362,69.29,69.5089,27332.0
2019-10-17 15:00:00,76.26,76.48,76.22,76.46,53159.0,69.5362,69.7368,69.4998,69.7186,53159.0
2019-10-17 15:30:00,76.47,76.92,76.38,76.64,144958.0,69.7277,70.138,69.6457,69.8827,144958.0
2019-10-18 09:30:00,76.14,76.6,75.51,76.39,36690.0,69.4268,69.8463,68.8524,69.6548,36690.0
2019-10-18 10:00:00,76.41,76.7,76.25,76.67,19608.0,69.673,69.9374,69.5271,69.9101,19608.0
2019-10-18 10:30:00,76.7,76.8,76.41,76.71,28494.0,69.9374,70.0286,69.673,69.9466,28494.0
2019-10-18 11:00:00,76.69,76.86,76.54,76.69,15597.0,69.9283,70.0833,69.7916,69.9283,15597.0
2019-10-18 11:30:00,76.72,76.78,76.53,76.54,13344.0,69.9557,70.0104,69.7824,69.7916,13344.0
2019-10-18 12:00:00,76.56,76.65,76.25,76.5,16338.0,69.8098,69.8919,69.5271,69.7551,16338.0
2019-10-18 12:30:00,76.5,76.62,76.37,76.41,24599.0,69.7551,69.8645,69.6365,69.673,24599.0
2019-10-18 13:00:00,76.41,76.89,76.38,76.89,20157.0,69.673,70.1107,69.6457,70.1107,20157.0
2019-10-18 13:30:00,76.77,77.08,76.74,77.08,30407.0,70.0013,70.2839,69.9739,70.2839,30407.0
2019-10-18 14:00:00,77.09,77.34,77.01,77.34,18127.0,70.2931,70.521,70.2201,70.521,18127.0
2019-10-18 14:30:00,77.31,77.33,77.13,77.2,12718.0,70.4937,70.5119,70.3295,70.3934,12718.0
2019-10-18 15:00:00,77.2,77.33,77.17,77.3,17638.0,70.3934,70.5119,70.366,70.4845,17638.0
2019-10-18 15:30:00,77.28,77.47,77.12,77.14,83316.0,70.4663,70.6396,70.3204,70.3387,83316.0
2019-10-21 09:30:00,78.06,78.36,77.7,77.79,47193.0,71.1775,71.4511,70.8493,70.9313,47193.0
2019-10-21 10:00:00,77.8,78.04,77.37,77.93,28826.0,70.9405,71.1593,70.5484,71.059,28826.0
2019-10-21 10:30:00,77.91,77.91,77.23,77.39,30289.0,71.0408,71.0408,70.4207,70.5666,30289.0
2019-10-21 11:00:00,77.39,77.6,77.3,77.38,10130.0,70.5666,70.7581,70.4845,70.5575,10130.0
2019-10-21 11:30:00,77.34,77.55,77.3,77.41,27487.0,70.521,70.7125,70.4845,70.5848,27487.0
2019-10-21 12:00:00,77.36,77.53,77.3,77.52,10418.0,70.5393,70.6943,70.4845,70.6851,10418.0
2019-10-21 12:30:00,77.52,77.6,77.46,77.46,7318.0,70.6851,70.7581,70.6304,70.6304,7318.0
2019-10-21 13:00:00,77.46,77.46,77.2,77.26,16862.0,70.6304,70.6304,70.3934,70.4481,16862.0
2019-10-21 13:30:00,77.25,77.25,77.14,77.19,11639.0,70.439,70.439,70.3387,70.3842,11639.0
2019-10-21 14:00:00,77.19,77.37,77.17,77.25,14467.0,70.3842,70.5484,70.366,70.439,14467.0
2019-10-21 14:30:00,77.26,77.34,77.05,77.09,21178.0,70.4481,70.521,70.2566,70.2931,21178.0
2019-10-21 15:00:00,77.08,77.2,77.01,77.03,32322.0,70.2839,70.3934,70.2201,70.2383,32322.0
2019-10-21 15:30:00,77.03,77.05,76.76,76.78,90136.0,70.2383,70.2566,69.9922,70.0104,90136.0
2019-10-22 09:30:00,76.99,77.01,76.05,76.34,13343.0,70.2019,70.2201,69.3448,69.6092,13343.0
2019-10-22 10:00:00,76.41,76.87,76.25,76.71,32042.0,69.673,70.0925,69.5271,69.9466,32042.0
2019-10-22 10:30:00,76.73,76.9,76.39,76.9,33619.0,69.9648,70.1198,69.6548,70.1198,33619.0
2019-10-22 11:00:00,76.9,77.15,76.9,77.12,13681.0,70.1198,70.3478,70.1198,70.3204,13681.0
2019-10-22 11:30:00,77.11,77.34,77.01,77.29,11778.0,70.3113,70.521,70.2201,70.4754,11778.0
2019-10-22 12:00:00,77.29,77.72,77.27,77.68,5501.0,70.4754,70.8675,70.4572,70.831,5501.0
2019-10-22 12:30:00,77.66,77.83,77.56,77.59,13495.0,70.8128,70.9678,70.7216,70.749,13495.0
2019-10-22 13:00:00,77.62,77.87,77.52,77.73,15703.0,70.7763,71.0043,70.6851,70.8766,15703.0
2019-10-22 13:30:00,77.73,78.29,77.72,78.25,18921.0,70.8766,71.3873,70.8675,71.3508,18921.0
2019-10-22 14:00:00,78.27,78.61,78.26,78.6,13825.0,71.369,71.679,71.3599,71.6699,13825.0
2019-10-22 14:30:00,78.66,78.66,78.41,78.53,31593.0,71.7246,71.7246,71.4967,71.6061,31593.0
2019-10-22 15:00:00,78.53,78.69,78.41,78.64,26790.0,71.6061,71.752,71.4967,71.7064,26790.0
2019-10-22 15:30:00,78.62,78.69,78.29,78.48,85939.0,71.6882,71.752,71.3873,71.5605,85939.0
2019-10-23 09:30:00,78.25,78.81,78.05,78.3,17671.0,71.3508,71.8614,71.1684,71.3964,17671.0
2019-10-23 10:00:00,78.33,78.51,78.28,78.45,34040.0,71.4237,71.5879,71.3781,71.5331,34040.0
2019-10-23 10:30:00,78.42,78.92,78.34,78.79,17135.0,71.5058,71.9617,71.4328,71.8432,17135.0
2019-10-23 11:00:00,78.83,78.93,78.66,78.88,31375.0,71.8796,71.9708,71.7246,71.9252,31375.0
2019-10-23 11:30:00,78.91,78.99,78.78,78.8,24656.0,71.9526,72.0255,71.8341,71.8523,24656.0
2019-10-23 12:00:00,78.82,78.82,78.69,78.81,27407.0,71.8705,71.8705,71.752,71.8614,27407.0
2019-10-23 12:30:00,78.84,79.44,78.84,79.34,13677.0,71.8888,72.4359,71.8888,72.3447,13677.0
2019-10-23 13:00:00,79.36,79.68,79.33,79.53,19046.0,72.3629,72.6547,72.3356,72.5179,19046.0
2019-10-23 13:30:00,79.56,79.88,79.54,79.85,21226.0,72.5453,72.8371,72.527,72.8097,21226.0
2019-10-23 14:00:00,79.85,79.91,79.71,79.73,18374.0,72.8097,72.8644,72.6821,72.7003,18374.0
2019-10-23 14:30:00,79.72,79.86,79.61,79.65,17682.0,72.6912,72.8188,72.5909,72.6273,17682.0
2019-10-23 15:00:00,79.65,79.86,79.58,79.78,46703.0,72.6273,72.8188,72.5635,72.7459,46703.0
2019-10-23 15:30:00,79.78,79.96,79.72,79.84,120368.0,72.7459,72.91,72.6912,72.8006,120368.0
2019-10-24 09:30:00,81.94,82.42,80.16,80.19,81402.0,74.7154,75.1531,73.0924,73.1197,81402.0
2019-10-24 10:00:00,80.13,80.16,79.62,79.84,36642.0,73.065,73.0924,72.6,72.8006,36642.0
2019-10-24 10:30:00,79.82,80.46,79.81,80.21,25566.0,72.7824,73.3659,72.7732,73.138,25566.0
2019-10-24 11:00:00,80.23,80.81,80.22,80.75,30511.0,73.1562,73.6851,73.1471,73.6304,30511.0
2019-10-24 11:30:00,80.76,80.82,80.23,80.42,12604.0,73.6395,73.6942,73.1562,73.3295,12604.0
2019-10-24 12:00:00,80.48,80.49,79.93,80.09,11601.0,73.3842,73.3933,72.8827,73.0286,11601.0
2019-10-24 12:30:00,80.08,80.35,80.08,80.24,10762.0,73.0194,73.2656,73.0194,73.1653,10762.0
2019-10-24 13:00:00,80.28,80.31,80.06,80.31,19680.0,73.2018,73.2292,73.0012,73.2292,19680.0
2019-10-24 13:30:00,80.32,80.48,80.27,80.38,13691.0,73.2383,73.3842,73.1927,73.293,13691.0
2019-10-24 14:00:00,80.4,80.66,80.32,80.63,14064.0,73.3112,73.5483,73.2383,73.5209,14064.0
2019-10-24 14:30:00,80.68,80.85,80.54,80.59,45523.0,73.5665,73.7215,73.4389,73.4845,45523.0
2019-10-24 15:00:00,80.59,80.67,80.4,80.43,27214.0,73.4845,73.5574,73.3112,73.3386,27214.0
2019-10-24 15:30:00,80.42,80.47,80.28,80.29,78878.0,73.3295,73.375,73.2018,73.2109,78878.0
2019-10-25 09:30:00,80.23,81.28,80.23,80.86,40643.0,73.1562,74.1136,73.1562,73.7307,40643.0
2019-10-25 10:00:00,80.84,80.99,80.44,80.48,17694.0,73.7124,73.8492,73.3477,73.3842,17694.0
2019-10-25 10:30:00,80.49,81.2,80.49,81.2,27023.0,73.3933,74.0407,73.3933,74.0407,27023.0
2019-10-25 11:00:00,81.25,81.7,81.15,81.61,27699.0,74.0863,74.4966,73.9951,74.4145,27699.0
2019-10-25 11:30:00,81.57,81.68,81.43,81.59,12234.0,74.3781,74.4784,74.2504,74.3963,12234.0
2019-10-25 12:00:00,81.64,82.0,81.55,82.0,17107.0,74.4419,74.7701,74.3598,74.7701,17107.0
2019-10-25 12:30:00,82.0,82.14,81.92,82.08,15485.0,74.7701,74.8978,74.6972,74.8431,15485.0
2019-10-25 13:00:00,82.09,82.22,81.94,82.2,24246.0,74.8522,74.9708,74.7154,74.9525,24246.0
2019-10-25 13:30:00,82.21,82.46,82.18,82.43,27644.0,74.9616,75.1896,74.9343,75.1622,27644.0
2019-10-25 14:00:00,82.42,82.53,82.15,82.45,28865.0,75.1531,75.2534,74.9069,75.1805,28865.0
2019-10-25 14:30:00,82.49,82.71,82.43,82.54,26551.0,75.2169,75.4175,75.1622,75.2625,26551.0
2019-10-25 15:00:00,82.51,82.6,82.32,82.47,38473.0,75.2352,75.3172,75.0619,75.1987,38473.0
2019-10-25 15:30:00,82.48,82.66,82.42,82.43,90762.0,75.2078,75.372,75.1531,75.1622,90762.0
2019-10-28 09:30:00,83.12,84.63,83.12,83.95,60637.0,75.7914,77.1683,75.7914,76.5482,60637.0
2019-10-28 10:00:00,84.05,84.13,83.53,83.66,15841.0,76.6394,76.7123,76.1653,76.2838,15841.0
2019-10-28 10:30:00,83.66,83.84,83.47,83.64,21135.0,76.2838,76.4479,76.1105,76.2656,21135.0
2019-10-28 11:00:00,83.62,83.64,83.14,83.45,12588.0,76.2473,76.2656,75.8096,76.0923,12588.0
2019-10-28 11:30:00,83.39,83.7,83.36,83.66,16403.0,76.0376,76.3203,76.0102,76.2838,16403.0
2019-10-28 12:00:00,83.71,83.83,83.43,83.56,78284.0,76.3294,76.4388,76.0741,76.1926,78284.0
2019-10-28 12:30:00,83.52,83.61,83.48,83.5,8695.0,76.1561,76.2382,76.1197,76.1379,8695.0
2019-10-28 13:00:00,83.52,83.61,83.43,83.45,10333.0,76.1561,76.2382,76.0741,76.0923,10333.0
2019-10-28 13:30:00,83.44,83.53,83.26,83.53,12687.0,76.0832,76.1653,75.9191,76.1653,12687.0
2019-10-28 14:00:00,83.55,83.82,83.51,83.8,14984.0,76.1835,76.4297,76.147,76.4114,14984.0
2019-10-28 14:30:00,83.8,83.82,83.58,83.65,29571.0,76.4114,76.4297,76.2108,76.2747,29571.0
2019-10-28 15:00:00,83.63,83.73,83.47,83.59,29678.0,76.2564,76.3476,76.1105,76.22,29678.0
2019-10-28 15:30:00,83.58,83.59,83.07,83.11,63968.0,76.2108,76.22,75.7458,75.7823,63968.0
2019-10-29 09:30:00,82.45,83.72,82.35,83.52,52029.0,75.1805,76.3385,75.0893,76.1561,52029.0
2019-10-29 10:00:00,83.56,84.05,83.55,83.95,54661.0,76.1926,76.6394,76.1835,76.5482,54661.0
2019-10-29 10:30:00,83.93,84.83,83.91,84.63,36140.0,76.53,77.3506,76.5117,77.1683,36140.0
2019-10-29 11:00:00,84.63,84.68,84.33,84.47,35975.0,77.1683,77.2139,76.8947,77.0224,35975.0
2019-10-29 11:30:00,84.45,84.56,84.09,84.16,28588.0,77.0041,77.1044,76.6759,76.7397,28588.0
2019-10-29 12:00:00,84.11,84.41,84.01,84.39,32152.0,76.6941,76.9677,76.6029,76.9494,32152.0
2019-10-29 12:30:00,84.39,84.42,84.25,84.25,22455.0,76.9494,76.9768,76.8218,76.8218,22455.0
2019-10-29 13:00:00,84.25,84.84,84.25,84.81,40248.0,76.8218,77.3597,76.8218,77.3324,40248.0
2019-10-29 13:30:00,84.78,85.1,84.74,84.77,30665.0,77.305,77.5968,77.2686,77.2959,30665.0
2019-10-29 14:00:00,84.76,85.03,84.73,84.9,32341.0,77.2868,77.533,77.2594,77.4145,32341.0
2019-10-29 14:30:00,84.92,85.01,84.74,84.76,22958.0,77.4327,77.5148,77.2686,77.2868,22958.0
2019-10-29 15:00:00,84.76,85.02,84.76,84.91,36224.0,77.2868,77.5239,77.2868,77.4236,36224.0
2019-10-29 15:30:00,84.92,84.92,84.37,84.4,117033.0,77.4327,77.4327,76.9312,76.9585,117033.0
2019-10-30 09:30:00,86.13,88.78,85.41,87.39,208510.0,78.536,80.9524,77.8795,79.6849,208510.0
2019-10-30 10:00:00,87.74,89.8,87.45,89.61,88479.0,80.0041,81.8824,79.7396,81.7092,88479.0
2019-10-30 10:30:00,89.5,89.54,88.72,89.1,95590.0,81.6089,81.6454,80.8977,81.2442,95590.0
2019-10-30 11:00:00,89.06,89.55,88.77,88.89,73408.0,81.2077,81.6545,80.9432,81.0527,73408.0
2019-10-30 11:30:00,88.87,89.29,88.3,88.46,83488.0,81.0344,81.4174,80.5147,80.6606,83488.0
2019-10-30 12:00:00,88.47,88.67,88.13,88.37,74408.0,80.6697,80.8521,80.3597,80.5785,74408.0
2019-10-30 12:30:00,88.54,88.63,88.04,88.19,75314.0,80.7335,80.8156,80.2776,80.4144,75314.0
2019-10-30 13:00:00,88.16,88.41,87.53,87.57,66876.0,80.387,80.615,79.8126,79.849,66876.0
2019-10-30 13:30:00,87.6,88.33,87.59,88.33,25259.0,79.8764,80.542,79.8673,80.542,25259.0
2019-10-30 14:00:00,88.22,88.52,87.83,88.35,54113.0,80.4417,80.7153,80.0861,80.5603,54113.0
2019-10-30 14:30:00,88.37,88.37,87.93,88.32,34753.0,80.5785,80.5785,80.1773,80.5329,34753.0
2019-10-30 15:00:00,88.33,88.55,88.23,88.5,78365.0,80.542,80.7426,80.4509,80.6971,78365.0
2019-10-30 15:30:00,88.52,89.49,88.51,89.21,187147.0,80.7153,81.5998,80.7062,81.3445,187147.0
2019-10-31 09:30:00,87.02,87.02,85.77,85.78,80095.0,79.3475,79.3475,78.2078,78.2169,80095.0
2019-10-31 10:00:00,85.8,86.06,83.21,84.03,88184.0,78.2351,78.4722,75.8735,76.6212,88184.0
2019-10-31 10:30:00,84.05,84.92,83.76,84.92,57247.0,76.6394,77.4327,76.375,77.4327,57247.0
2019-10-31 11:00:00,84.81,84.96,84.36,84.47,87700.0,77.3324,77.4692,76.9221,77.0224,87700.0
2019-10-31 11:30:00,84.48,84.8,84.25,84.53,43023.0,77.0315,77.3233,76.8218,77.0771,43023.0
2019-10-31 12:00:00,84.51,84.56,84.34,84.41,39173.0,77.0588,77.1044,76.9038,76.9677,39173.0
2019-10-31 12:30:00,84.38,84.94,84.32,84.8,29094.0,76.9403,77.4509,76.8856,77.3233,29094.0
2019-10-31 13:00:00,84.76,85.02,84.69,84.97,20477.0,77.2868,77.5239,77.223,77.4783,20477.0
2019-10-31 13:30:00,84.98,84.98,84.44,84.44,33108.0,77.4874,77.4874,76.995,76.995,33108.0
2019-10-31 14:00:00,84.42,84.72,84.38,84.69,21677.0,76.9768,77.2503,76.9403,77.223,21677.0
2019-10-31 14:30:00,84.67,84.91,84.5,84.91,24829.0,77.2047,77.4236,77.0497,77.4236,24829.0
2019-10-31 15:00:00,84.88,84.99,84.58,84.92,40279.0,77.3962,77.4965,77.1227,77.4327,40279.0
2019-10-31 15:30:00,84.94,85.47,84.94,85.38,147045.0,77.4509,77.9342,77.4509,77.8521,147045.0
2019-11-01 09:30:00,85.95,86.5,85.06,85.38,44619.0,78.3719,78.8734,77.5604,77.8521,44619.0
2019-11-01 10:00:00,85.38,86.24,85.27,85.86,36217.0,77.8521,78.6363,77.7518,78.2898,36217.0
2019-11-01 10:30:00,85.86,86.34,85.62,86.34,38468.0,78.2898,78.7275,78.071,78.7275,38468.0
2019-11-01 11:00:00,86.3,86.5,86.24,86.31,25667.0,78.691,78.8734,78.6363,78.7001,25667.0
2019-11-01 11:30:00,86.31,86.6,86.26,86.34,44366.0,78.7001,78.9646,78.6546,78.7275,44366.0
2019-11-01 12:00:00,86.36,86.64,86.07,86.32,21701.0,78.7457,79.001,78.4813,78.7093,21701.0
2019-11-01 12:30:00,86.34,86.6,86.29,86.57,22638.0,78.7275,78.9646,78.6819,78.9372,22638.0
2019-11-01 13:00:00,86.58,86.78,86.49,86.71,28070.0,78.9463,79.1287,78.8643,79.0649,28070.0
2019-11-01 13:30:00,86.71,86.84,86.68,86.78,24958.0,79.0649,79.1834,79.0375,79.1287,24958.0
2019-11-01 14:00:00,86.76,86.95,86.75,86.84,33284.0,79.1105,79.2837,79.1013,79.1834,33284.0
2019-11-01 14:30:00,86.84,86.98,86.82,86.97,27116.0,79.1834,79.3111,79.1652,79.302,27116.0
2019-11-01 15:00:00,86.97,87.24,86.82,86.91,47440.0,79.302,79.5481,79.1652,79.2472,47440.0
2019-11-01 15:30:00,86.9,87.37,86.8,87.31,109806.0,79.2381,79.6667,79.1469,79.612,109806.0
2019-11-04 09:30:00,88.43,89.32,87.71,87.98,42283.0,80.6332,81.4448,79.9767,80.2229,42283.0
2019-11-04 10:00:00,87.93,88.0,87.55,87.75,30607.0,80.1773,80.2411,79.8308,80.0132,30607.0
2019-11-04 10:30:00,87.7,87.76,87.41,87.53,36817.0,79.9676,80.0223,79.7032,79.8126,36817.0
2019-11-04 11:00:00,87.56,88.24,87.55,88.05,62341.0,79.8399,80.46,79.8308,80.2867,62341.0
2019-11-04 11:30:00,88.09,88.32,88.04,88.11,26545.0,80.3232,80.5329,80.2776,80.3414,26545.0
2019-11-04 12:00:00,88.14,88.24,88.0,88.01,19302.0,80.3688,80.46,80.2411,80.2503,19302.0
2019-11-04 12:30:00,88.01,88.12,87.77,88.11,10901.0,80.2503,80.3506,80.0314,80.3414,10901.0
2019-11-04 13:00:00,88.13,88.37,88.07,88.37,12298.0,80.3597,80.5785,80.305,80.5785,12298.0
2019-11-04 13:30:00,88.4,88.78,88.4,88.68,19626.0,80.6059,80.9524,80.6059,80.8612,19626.0
2019-11-04 14:00:00,88.65,88.66,88.44,88.66,14475.0,80.8338,80.8429,80.6423,80.8429,14475.0
2019-11-04 14:30:00,88.62,88.83,88.51,88.69,28447.0,80.8065,80.998,80.7062,80.8703,28447.0
2019-11-04 15:00:00,88.68,88.68,88.39,88.4,18577.0,80.8612,80.8612,80.5968,80.6059,18577.0
2019-11-04 15:30:00,88.41,88.99,88.4,88.85,101429.0,80.615,81.1438,80.6059,81.0162,101429.0
2019-11-05 09:30:00,89.22,90.23,88.59,89.89,76147.0,81.3536,82.2745,80.7791,81.9645,76147.0
2019-11-05 10:00:00,89.97,90.48,89.79,89.83,24613.0,82.0374,82.5025,81.8733,81.9098,24613.0
2019-11-05 10:30:00,89.88,90.07,89.53,89.82,35201.0,81.9554,82.1286,81.6362,81.9007,35201.0
2019-11-05 11:00:00,89.82,90.19,89.7,89.92,27242.0,81.9007,82.238,81.7912,81.9919,27242.0
2019-11-05 11:30:00,89.97,90.05,89.71,89.91,16374.0,82.0374,82.1104,81.8004,81.9827,16374.0
2019-11-05 12:00:00,89.91,89.96,89.46,89.54,25238.0,81.9827,82.0283,81.5724,81.6454,25238.0
2019-11-05 12:30:00,89.52,89.62,89.3,89.58,17255.0,81.6271,81.7183,81.4265,81.6818,17255.0
2019-11-05 13:00:00,89.58,89.75,89.56,89.63,11835.0,81.6818,81.8368,81.6636,81.7274,11835.0
2019-11-05 13:30:00,89.6,89.91,89.6,89.64,15314.0,81.7001,81.9827,81.7001,81.7365,15314.0
2019-11-05 14:00:00,89.62,89.62,89.42,89.49,20739.0,81.7183,81.7183,81.5359,81.5998,20739.0
2019-11-05 14:30:00,89.49,89.72,89.49,89.66,17202.0,81.5998,81.8095,81.5998,81.7548,17202.0
2019-11-05 15:00:00,89.65,89.73,89.42,89.69,31053.0,81.7457,81.8186,81.5359,81.7821,31053.0
2019-11-05 15:30:00,89.68,89.78,89.39,89.69,170611.0,81.773,81.8642,81.5086,81.7821,170611.0
2019-11-06 09:30:00,89.29,89.76,88.33,89.63,40573.0,81.4174,81.846,80.542,81.7274,40573.0
2019-11-06 10:00:00,89.69,89.69,89.04,89.12,19465.0,81.7821,81.7821,81.1894,81.2624,19465.0
2019-11-06 10:30:00,89.09,89.23,88.7,88.89,36199.0,81.235,81.3627,80.8794,81.0527,36199.0
2019-11-06 11:00:00,89.01,89.45,88.83,89.41,42371.0,81.1621,81.5633,80.998,81.5268,42371.0
2019-11-06 11:30:00,89.41,89.49,88.68,88.81,22650.0,81.5268,81.5998,80.8612,80.9797,22650.0
2019-11-06 12:00:00,88.88,89.02,88.48,88.51,20278.0,81.0435,81.1712,80.6788,80.7062,20278.0
2019-11-06 12:30:00,88.52,88.76,88.46,88.73,22714.0,80.7153,80.9341,80.6606,80.9068,22714.0
2019-11-06 13:00:00,88.81,88.83,88.53,88.78,13191.0,80.9797,80.998,80.7244,80.9524,13191.0
2019-11-06 13:30:00,88.78,89.33,88.78,89.25,14765.0,80.9524,81.4539,80.9524,81.3809,14765.0
2019-11-06 14:00:00,89.28,89.28,88.99,89.12,15635.0,81.4083,81.4083,81.1438,81.2624,15635.0
2019-11-06 14:30:00,89.2,89.22,88.98,88.98,12344.0,81.3353,81.3536,81.1347,81.1347,12344.0
2019-11-06 15:00:00,89.01,89.01,88.81,88.84,23444.0,81.1621,81.1621,80.9797,81.0071,23444.0
2019-11-06 15:30:00,88.85,88.9,88.54,88.64,82286.0,81.0162,81.0618,80.7335,80.8247,82286.0
2019-11-07 09:30:00,89.94,90.5,89.38,89.56,21998.0,82.0101,82.5207,81.4995,81.6636,21998.0
2019-11-07 10:00:00,89.49,89.99,89.29,89.89,53166.0,81.5998,82.0557,81.4174,81.9645,53166.0
2019-11-07 10:30:00,89.98,90.1,89.65,89.81,31255.0,82.0466,82.156,81.7457,81.8916,31255.0
2019-11-07 11:00:00,89.83,89.99,89.74,89.87,20701.0,81.9098,82.0557,81.8277,81.9463,20701.0
2019-11-07 11:30:00,89.88,89.97,89.49,89.8,18528.0,81.9554,82.0374,81.5998,81.8824,18528.0
2019-11-07 12:00:00,89.82,90.21,89.68,90.21,19688.0,81.9007,82.2563,81.773,82.2563,19688.0
2019-11-07 12:30:00,90.24,90.31,89.75,89.85,14857.0,82.2836,82.3475,81.8368,81.928,14857.0
2019-11-07 13:00:00,89.82,89.82,89.58,89.58,15248.0,81.9007,81.9007,81.6818,81.6818,15248.0
2019-11-07 13:30:00,89.57,89.61,89.24,89.32,19952.0,81.6727,81.7092,81.3718,81.4448,19952.0
2019-11-07 14:00:00,89.31,89.64,89.26,89.48,11955.0,81.4356,81.7365,81.39,81.5906,11955.0
2019-11-07 14:30:00,89.47,89.54,89.08,89.12,18293.0,81.5815,81.6454,81.2259,81.2624,18293.0
2019-11-07 15:00:00,89.13,89.2,88.82,88.89,17229.0,81.2715,81.3353,80.9888,81.0527,17229.0
2019-11-07 15:30:00,88.91,88.98,88.62,88.82,63956.0,81.0709,81.1347,80.8065,80.9888,63956.0
2019-11-08 09:30:00,89.59,90.29,89.17,89.97,53191.0,81.6909,82.3292,81.308,82.0374,53191.0
2019-11-08 10:00:00,89.7,90.28,89.34,90.21,25801.0,81.7912,82.3201,81.463,82.2563,25801.0
2019-11-08 10:30:00,90.24,90.84,90.08,90.5,27114.0,82.2836,82.8307,82.1377,82.5207,27114.0
2019-11-08 11:00:00,90.57,90.57,89.85,90.3,27112.0,82.5845,82.5845,81.928,82.3383,27112.0
2019-11-08 11:30:00,90.3,90.44,89.85,90.43,51534.0,82.3383,82.466,81.928,82.4569,51534.0
2019-11-08 12:00:00,90.44,90.48,90.04,90.09,16687.0,82.466,82.5025,82.1013,82.1469,16687.0
2019-11-08 12:30:00,90.05,90.52,89.94,90.31,9706.0,82.1104,82.539,82.0101,82.3475,9706.0
2019-11-08 13:00:00,90.27,90.3,89.96,90.01,14755.0,82.311,82.3383,82.0283,82.0739,14755.0
2019-11-08 13:30:00,90.05,90.1,89.68,89.69,8944.0,82.1104,82.156,81.773,81.7821,8944.0
2019-11-08 14:00:00,89.7,89.78,89.5,89.52,14779.0,81.7912,81.8642,81.6089,81.6271,14779.0
2019-11-08 14:30:00,89.53,89.98,89.52,89.91,12042.0,81.6362,82.0466,81.6271,81.9827,12042.0
2019-11-08 15:00:00,89.95,90.05,89.87,89.97,14937.0,82.0192,82.1104,81.9463,82.0374,14937.0
2019-11-08 15:30:00,89.98,90.1,89.85,90.1,43214.0,82.0466,82.156,81.928,82.156,43214.0
2019-11-11 09:30:00,90.43,91.45,90.11,91.45,51752.0,82.4569,83.387,82.1651,83.387,51752.0
2019-11-11 10:00:00,91.4,92.1,91.12,92.09,37376.0,83.3414,83.9796,83.086,83.9705,37376.0
2019-11-11 10:30:00,92.07,92.11,91.63,91.84,26366.0,83.9523,83.9888,83.5511,83.7426,26366.0
2019-11-11 11:00:00,91.85,91.92,91.47,91.7,25650.0,83.7517,83.8155,83.4052,83.6149,25650.0
2019-11-11 11:30:00,91.64,92.36,91.53,92.25,24663.0,83.5602,84.2167,83.4599,84.1164,24663.0
2019-11-11 12:00:00,92.27,92.36,91.97,92.29,19891.0,84.1347,84.2167,83.8611,84.1529,19891.0
2019-11-11 12:30:00,92.28,92.39,92.06,92.12,14664.0,84.1438,84.2441,83.9432,83.9979,14664.0
2019-11-11 13:00:00,92.12,92.24,92.03,92.22,15413.0,83.9979,84.1073,83.9158,84.0891,15413.0
2019-11-11 13:30:00,92.19,92.41,92.09,92.17,15801.0,84.0617,84.2623,83.9705,84.0435,15801.0
2019-11-11 14:00:00,92.13,92.16,91.91,91.91,13419.0,84.007,84.0344,83.8064,83.8064,13419.0
2019-11-11 14:30:00,91.92,92.15,91.81,92.11,25468.0,83.8155,84.0252,83.7152,83.9888,25468.0
2019-11-11 15:00:00,92.14,92.29,92.11,92.26,25674.0,84.0161,84.1529,83.9888,84.1255,25674.0
2019-11-11 15:30:00,92.27,92.5,92.24,92.42,77852.0,84.1347,84.3444,84.1073,84.2714,77852.0
2019-11-12 09:30:00,92.25,92.62,91.75,91.75,60353.0,84.1164,84.4538,83.6605,83.6605,60353.0
2019-11-12 10:00:00,91.82,92.19,91.63,92.15,28424.0,83.7243,84.0617,83.5511,84.0252,28424.0
2019-11-12 10:30:00,92.08,92.42,92.01,92.21,17592.0,83.9614,84.2714,83.8976,84.0799,17592.0
2019-11-12 11:00:00,92.25,92.63,92.14,92.16,32635.0,84.1164,84.4629,84.0161,84.0344,32635.0
2019-11-12 11:30:00,92.16,92.3,91.59,91.71,33450.0,84.0344,84.162,83.5146,83.624,33450.0
2019-11-12 12:00:00,91.71,92.18,91.68,92.18,12271.0,83.624,84.0526,83.5967,84.0526,12271.0
2019-11-12 12:30:00,92.15,92.33,92.05,92.25,10968.0,84.0252,84.1894,83.9341,84.1164,10968.0
2019-11-12 13:00:00,92.27,92.39,91.91,91.92,15974.0,84.1347,84.2441,83.8064,83.8155,15974.0
2019-11-12 13:30:00,91.89,92.2,91.88,92.19,18225.0,83.7882,84.0708,83.779,84.0617,18225.0
2019-11-12 14:00:00,92.13,92.15,91.77,91.78,26557.0,84.007,84.0252,83.6787,83.6879,26557.0
2019-11-12 14:30:00,91.81,91.81,91.5,91.8,40157.0,83.7152,83.7152,83.4325,83.7061,40157.0
2019-11-12 15:00:00,91.79,91.93,91.7,91.82,27380.0,83.697,83.8246,83.6149,83.7243,27380.0
2019-11-12 15:30:00,91.8,92.05,91.72,91.87,114895.0,83.7061,83.9341,83.6331,83.7699,114895.0
2019-11-13 09:30:00,91.06,91.76,90.64,91.56,22761.0,83.0313,83.6696,82.6484,83.4873,22761.0
2019-11-13 10:00:00,91.57,91.65,91.11,91.4,32031.0,83.4964,83.5693,83.0769,83.3414,32031.0
2019-11-13 10:30:00,91.36,91.46,91.14,91.29,19177.0,83.3049,83.3961,83.1043,83.2411,19177.0
2019-11-13 11:00:00,91.33,91.71,91.3,91.47,32864.0,83.2775,83.624,83.2502,83.4052,32864.0
2019-11-13 11:30:00,91.46,91.6,91.26,91.33,23019.0,83.3961,83.5237,83.2137,83.2775,23019.0
2019-11-13 12:00:00,91.34,91.35,91.08,91.18,13940.0,83.2867,83.2958,83.0496,83.1408,13940.0
2019-11-13 12:30:00,91.2,91.4,91.12,91.27,17838.0,83.159,83.3414,83.086,83.2228,17838.0
2019-11-13 13:00:00,91.31,91.31,91.15,91.22,15954.0,83.2593,83.2593,83.1134,83.1772,15954.0
2019-11-13 13:30:00,91.22,91.49,90.99,91.0,25968.0,83.1772,83.4234,82.9675,82.9766,25968.0
2019-11-13 14:00:00,90.97,90.99,90.68,90.75,22086.0,82.9493,82.9675,82.6848,82.7487,22086.0
2019-11-13 14:30:00,90.78,90.93,90.75,90.9,17773.0,82.776,82.9128,82.7487,82.8854,17773.0
2019-11-13 15:00:00,90.91,91.01,90.81,90.84,22320.0,82.8946,82.9857,82.8034,82.8307,22320.0
2019-11-13 15:30:00,90.78,90.94,90.68,90.92,73270.0,82.776,82.9219,82.6848,82.9037,73270.0
2019-11-14 09:30:00,90.88,91.32,90.54,90.65,20759.0,82.8672,83.2684,82.5572,82.6575,20759.0
2019-11-14 10:00:00,90.65,91.51,90.6,91.12,18313.0,82.6575,83.4417,82.6119,83.086,18313.0
2019-11-14 10:30:00,91.16,91.3,90.94,91.0,9543.0,83.1225,83.2502,82.9219,82.9766,9543.0
2019-11-14 11:00:00,90.95,91.45,90.75,91.4,12731.0,82.931,83.387,82.7487,83.3414,12731.0
2019-11-14 11:30:00,91.33,91.55,90.81,91.17,45281.0,83.2775,83.4781,82.8034,83.1316,45281.0
2019-11-14 12:00:00,91.22,91.35,91.0,91.02,13053.0,83.1772,83.2958,82.9766,82.9949,13053.0
2019-11-14 12:30:00,90.97,91.13,90.9,91.07,11051.0,82.9493,83.0952,82.8854,83.0405,11051.0
2019-11-14 13:00:00,91.11,91.18,91.04,91.11,12263.0,83.0769,83.1408,83.0131,83.0769,12263.0
2019-11-14 13:30:00,91.16,91.19,90.72,90.77,39719.0,83.1225,83.1499,82.7213,82.7669,39719.0
2019-11-14 14:00:00,90.78,90.9,90.63,90.63,18928.0,82.776,82.8854,82.6393,82.6393,18928.0
2019-11-14 14:30:00,90.55,90.69,90.47,90.54,16004.0,82.5663,82.694,82.4934,82.5572,16004.0
2019-11-14 15:00:00,90.54,90.68,90.48,90.61,20040.0,82.5572,82.6848,82.5025,82.621,20040.0
2019-11-14 15:30:00,90.62,90.77,90.56,90.72,40142.0,82.6301,82.7669,82.5754,82.7213,40142.0
2019-11-15 09:30:00,91.36,91.89,91.06,91.24,33067.0,83.5792,84.0641,83.3048,83.4695,33067.0
2019-11-15 10:00:00,91.28,91.38,90.96,91.09,16818.0,83.5061,83.5975,83.2133,83.3322,16818.0
2019-11-15 10:30:00,91.08,91.29,90.99,91.07,17224.0,83.3231,83.5152,83.2408,83.3139,17224.0
2019-11-15 11:00:00,91.11,91.49,91.02,91.38,86234.0,83.3505,83.6982,83.2682,83.5975,86234.0
2019-11-15 11:30:00,91.42,91.63,91.37,91.57,17910.0,83.6341,83.8263,83.5884,83.7714,17910.0
2019-11-15 12:00:00,91.55,91.87,91.45,91.66,42138.0,83.7531,84.0458,83.6616,83.8537,42138.0
2019-11-15 12:30:00,91.66,91.74,91.47,91.54,18155.0,83.8537,83.9269,83.6799,83.7439,18155.0
2019-11-15 13:00:00,91.54,91.7,91.5,91.61,14224.0,83.7439,83.8903,83.7073,83.808,14224.0
2019-11-15 13:30:00,91.59,91.63,91.36,91.46,19150.0,83.7897,83.8263,83.5792,83.6707,19150.0
2019-11-15 14:00:00,91.45,91.48,91.16,91.18,16659.0,83.6616,83.689,83.3963,83.4146,16659.0
2019-11-15 14:30:00,91.18,91.38,91.15,91.38,21599.0,83.4146,83.5975,83.3871,83.5975,21599.0
2019-11-15 15:00:00,91.35,91.37,91.13,91.15,45841.0,83.5701,83.5884,83.3688,83.3871,45841.0
2019-11-15 15:30:00,91.15,91.23,90.95,91.16,95966.0,83.3871,83.4603,83.2042,83.3963,95966.0
2019-11-18 09:30:00,90.67,91.0,89.02,89.88,40334.0,82.948,83.2499,81.4385,82.2253,40334.0
2019-11-18 10:00:00,89.99,90.67,89.92,90.67,36461.0,82.3259,82.948,82.2619,82.948,36461.0
2019-11-18 10:30:00,90.62,90.75,90.3,90.32,34331.0,82.9023,83.0212,82.6095,82.6278,34331.0
2019-11-18 11:00:00,90.36,90.37,90.05,90.37,24973.0,82.6644,82.6736,82.3808,82.6736,24973.0
2019-11-18 11:30:00,90.4,90.82,90.4,90.47,16068.0,82.701,83.0852,82.701,82.765,16068.0
2019-11-18 12:00:00,90.46,90.52,90.36,90.5,10640.0,82.7559,82.8108,82.6644,82.7925,10640.0
2019-11-18 12:30:00,90.44,90.44,90.23,90.35,16004.0,82.7376,82.7376,82.5455,82.6553,16004.0
2019-11-18 13:00:00,90.39,90.52,90.29,90.32,10764.0,82.6919,82.8108,82.6004,82.6278,10764.0
2019-11-18 13:30:00,90.33,90.39,90.27,90.38,11511.0,82.637,82.6919,82.5821,82.6827,11511.0
2019-11-18 14:00:00,90.36,90.58,90.32,90.44,27925.0,82.6644,82.8657,82.6278,82.7376,27925.0
2019-11-18 14:30:00,90.45,90.49,90.21,90.23,36352.0,82.7467,82.7833,82.5272,82.5455,36352.0
2019-11-18 15:00:00,90.26,90.27,90.13,90.19,30394.0,82.5729,82.5821,82.454,82.5089,30394.0
2019-11-18 15:30:00,90.22,90.37,90.11,90.31,63353.0,82.5363,82.6736,82.4357,82.6187,63353.0
2019-11-19 09:30:00,90.9,91.42,90.74,91.07,43424.0,83.1584,83.6341,83.0121,83.3139,43424.0
2019-11-19 10:00:00,91.11,91.35,90.77,91.05,31391.0,83.3505,83.5701,83.0395,83.2957,31391.0
2019-11-19 10:30:00,91.03,91.2,90.63,90.8,29570.0,83.2774,83.4329,82.9114,83.0669,29570.0
2019-11-19 11:00:00,90.88,91.08,90.76,91.01,23171.0,83.1401,83.3231,83.0303,83.2591,23171.0
2019-11-19 11:30:00,91.04,91.51,91.0,91.3,16599.0,83.2865,83.7165,83.2499,83.5244,16599.0
2019-11-19 12:00:00,91.27,91.33,90.96,91.17,10985.0,83.4969,83.5518,83.2133,83.4054,10985.0
2019-11-19 12:30:00,91.14,91.22,91.04,91.21,9862.0,83.378,83.4512,83.2865,83.442,9862.0
2019-11-19 13:00:00,91.25,91.25,91.0,91.02,24754.0,83.4786,83.4786,83.2499,83.2682,24754.0
2019-11-19 13:30:00,91.06,91.06,90.76,90.91,27401.0,83.3048,83.3048,83.0303,83.1676,27401.0
2019-11-19 14:00:00,90.9,90.96,90.77,90.85,14394.0,83.1584,83.2133,83.0395,83.1127,14394.0
2019-11-19 14:30:00,90.87,91.02,90.83,90.89,17778.0,83.131,83.2682,83.0944,83.1493,17778.0
2019-11-19 15:00:00,90.89,90.96,90.82,90.83,21120.0,83.1493,83.2133,83.0852,83.0944,21120.0
2019-11-19 15:30:00,90.84,90.97,90.57,90.72,76492.0,83.1035,83.2225,82.8565,82.9938,76492.0
2019-11-20 09:30:00,90.25,90.91,90.04,90.11,19350.0,82.5638,83.1676,82.3717,82.4357,19350.0
2019-11-20 10:00:00,90.12,90.12,89.13,89.24,35333.0,82.4449,82.4449,81.5392,81.6398,35333.0
2019-11-20 10:30:00,89.26,89.77,89.1,89.36,28928.0,81.6581,82.1247,81.5117,81.7496,28928.0
2019-11-20 11:00:00,89.42,89.62,89.35,89.4,14632.0,81.8045,81.9874,81.7404,81.7862,14632.0
2019-11-20 11:30:00,89.38,89.66,89.3,89.55,17379.0,81.7679,82.024,81.6947,81.9234,17379.0
2019-11-20 12:00:00,89.55,89.55,89.22,89.49,28262.0,81.9234,81.9234,81.6215,81.8685,28262.0
2019-11-20 12:30:00,89.51,89.57,88.46,88.78,14722.0,81.8868,81.9417,80.9262,81.219,14722.0
2019-11-20 13:00:00,88.71,88.72,88.01,88.36,22026.0,81.1549,81.1641,80.5146,80.8347,22026.0
2019-11-20 13:30:00,88.38,88.82,88.28,88.72,11395.0,80.853,81.2556,80.7616,81.1641,11395.0
2019-11-20 14:00:00,88.75,89.24,88.75,89.19,10826.0,81.1915,81.6398,81.1915,81.5941,10826.0
2019-11-20 14:30:00,89.19,89.26,89.01,89.15,23239.0,81.5941,81.6581,81.4294,81.5575,23239.0
2019-11-20 15:00:00,89.16,89.35,89.11,89.31,21988.0,81.5666,81.7404,81.5209,81.7038,21988.0
2019-11-20 15:30:00,89.3,89.3,88.95,89.1,74912.0,81.6947,81.6947,81.3745,81.5117,74912.0
2019-11-21 09:30:00,89.55,89.9,89.05,89.52,31501.0,81.9234,82.2436,81.466,81.896,31501.0
2019-11-21 10:00:00,89.53,89.64,88.88,89.29,14610.0,81.9051,82.0057,81.3105,81.6855,14610.0
2019-11-21 10:30:00,89.4,89.52,89.16,89.52,7739.0,81.7862,81.896,81.5666,81.896,7739.0
2019-11-21 11:00:00,89.53,89.79,89.36,89.68,41911.0,81.9051,82.143,81.7496,82.0423,41911.0
2019-11-21 11:30:00,89.66,89.89,89.58,89.69,15457.0,82.024,82.2344,81.9508,82.0515,15457.0
2019-11-21 12:00:00,89.75,90.1,89.74,89.97,10826.0,82.1064,82.4266,82.0972,82.3076,10826.0
2019-11-21 12:30:00,89.96,90.27,89.93,90.18,8042.0,82.2985,82.5821,82.271,82.4997,8042.0
2019-11-21 13:00:00,90.22,90.23,90.14,90.19,6999.0,82.5363,82.5455,82.4632,82.5089,6999.0
2019-11-21 13:30:00,90.2,90.23,90.0,90.16,7310.0,82.518,82.5455,82.3351,82.4814,7310.0
2019-11-21 14:00:00,90.15,90.23,90.02,90.06,13977.0,82.4723,82.5455,82.3534,82.39,13977.0
2019-11-21 14:30:00,90.04,90.31,90.02,90.28,14051.0,82.3717,82.6187,82.3534,82.5912,14051.0
2019-11-21 15:00:00,90.28,90.28,89.95,90.1,17664.0,82.5912,82.5912,82.2893,82.4266,17664.0
2019-11-21 15:30:00,90.1,90.3,90.05,90.13,69295.0,82.4266,82.6095,82.3808,82.454,69295.0
2019-11-22 09:30:00,90.47,90.66,89.66,90.63,29548.0,82.765,82.9389,82.024,82.9114,29548.0
2019-11-22 10:00:00,90.57,90.57,89.7,90.08,24532.0,82.8565,82.8565,82.0606,82.4083,24532.0
2019-11-22 10:30:00,90.1,90.5,90.1,90.43,6571.0,82.4266,82.7925,82.4266,82.7285,6571.0
2019-11-22 11:00:00,90.38,90.4,90.12,90.35,12195.0,82.6827,82.701,82.4449,82.6553,12195.0
2019-11-22 11:30:00,90.33,90.54,90.25,90.31,14136.0,82.637,82.8291,82.5638,82.6187,14136.0
2019-11-22 12:00:00,90.33,90.61,90.26,90.47,13503.0,82.637,82.8931,82.5729,82.765,13503.0
2019-11-22 12:30:00,90.49,90.55,90.33,90.42,10621.0,82.7833,82.8382,82.637,82.7193,10621.0
2019-11-22 13:00:00,90.44,90.63,90.39,90.63,11986.0,82.7376,82.9114,82.6919,82.9114,11986.0
2019-11-22 13:30:00,90.62,90.84,90.62,90.77,7780.0,82.9023,83.1035,82.9023,83.0395,7780.0
2019-11-22 14:00:00,90.82,90.84,90.49,90.7,18325.0,83.0852,83.1035,82.7833,82.9755,18325.0
2019-11-22 14:30:00,90.75,90.82,90.63,90.71,21586.0,83.0212,83.0852,82.9114,82.9846,21586.0
2019-11-22 15:00:00,90.72,90.75,90.57,90.58,22865.0,82.9938,83.0212,82.8565,82.8657,22865.0
2019-11-22 15:30:00,90.58,90.78,90.57,90.67,59822.0,82.8657,83.0486,82.8565,82.948,59822.0
2019-11-25 09:30:00,90.93,91.34,90.68,91.34,36262.0,83.1859,83.561,82.9572,83.561,36262.0
2019-11-25 10:00:00,91.16,92.18,91.11,92.06,53897.0,83.3963,84.3294,83.3505,84.2196,53897.0
2019-11-25 10:30:00,92.05,92.59,92.04,92.41,22725.0,84.2105,84.7045,84.2013,84.5398,22725.0
2019-11-25 11:00:00,92.41,92.56,92.17,92.23,15082.0,84.5398,84.677,84.3203,84.3752,15082.0
2019-11-25 11:30:00,92.21,92.27,92.04,92.05,11427.0,84.3569,84.4117,84.2013,84.2105,11427.0
2019-11-25 12:00:00,92.09,92.26,91.97,91.98,9334.0,84.2471,84.4026,84.1373,84.1464,9334.0
2019-11-25 12:30:00,92.02,92.08,91.96,92.04,8883.0,84.183,84.2379,84.1281,84.2013,8883.0
2019-11-25 13:00:00,92.08,92.2,92.08,92.09,6878.0,84.2379,84.3477,84.2379,84.2471,6878.0
2019-11-25 13:30:00,92.16,92.23,91.98,92.23,34855.0,84.3111,84.3752,84.1464,84.3752,34855.0
2019-11-25 14:00:00,92.24,92.4,92.0,92.39,65659.0,84.3843,84.5307,84.1647,84.5215,65659.0
2019-11-25 14:30:00,92.42,92.46,91.96,92.17,69714.0,84.549,84.5856,84.1281,84.3203,69714.0
2019-11-25 15:00:00,92.2,92.24,91.92,92.23,43479.0,84.3477,84.3843,84.0916,84.3752,43479.0
2019-11-25 15:30:00,92.25,92.37,91.98,91.99,43358.0,84.3935,84.5032,84.1464,84.1556,43358.0
2019-11-26 09:30:00,92.02,92.03,91.18,91.59,25396.0,84.183,84.1922,83.4146,83.7897,25396.0
2019-11-26 10:00:00,91.66,91.81,91.48,91.52,9280.0,83.8537,83.9909,83.689,83.7256,9280.0
2019-11-26 10:30:00,91.45,91.65,91.21,91.43,13468.0,83.6616,83.8446,83.442,83.6433,13468.0
2019-11-26 11:00:00,91.51,91.6,91.34,91.47,8170.0,83.7165,83.7988,83.561,83.6799,8170.0
2019-11-26 11:30:00,91.37,91.56,91.35,91.38,8189.0,83.5884,83.7622,83.5701,83.5975,8189.0
2019-11-26 12:00:00,91.24,91.53,91.19,91.44,4440.0,83.4695,83.7348,83.4237,83.6524,4440.0
2019-11-26 12:30:00,91.4,91.43,91.26,91.29,3307.0,83.6158,83.6433,83.4878,83.5152,3307.0
2019-11-26 13:00:00,91.26,91.27,91.14,91.2,6642.0,83.4878,83.4969,83.378,83.4329,6642.0
2019-11-26 13:30:00,91.23,91.25,91.1,91.11,2502.0,83.4603,83.4786,83.3414,83.3505,2502.0
2019-11-26 14:00:00,91.11,91.3,91.04,91.29,10548.0,83.3505,83.5244,83.2865,83.5152,10548.0
2019-11-26 14:30:00,91.29,91.38,91.16,91.31,8208.0,83.5152,83.5975,83.3963,83.5335,8208.0
2019-11-26 15:00:00,91.3,91.58,91.24,91.49,6854.0,83.5244,83.7805,83.4695,83.6982,6854.0
2019-11-26 15:30:00,91.52,91.85,91.42,91.81,45256.0,83.7256,84.0275,83.6341,83.9909,45256.0
2019-11-27 09:30:00,91.86,91.86,90.91,91.86,16570.0,84.0367,84.0367,83.1676,84.0367,16570.0
2019-11-27 10:00:00,91.73,91.73,91.3,91.31,4204.0,83.9177,83.9177,83.5244,83.5335,4204.0
2019-11-27 10:30:00,91.22,91.43,90.89,91.16,3993.0,83.4512,83.6433,83.1493,83.3963,3993.0
2019-11-27 11:00:00,91.32,91.46,91.17,91.25,9294.0,83.5427,83.6707,83.4054,83.4786,9294.0
2019-11-27 11:30:00,91.35,91.41,91.17,91.25,5011.0,83.5701,83.625,83.4054,83.4786,5011.0
2019-11-27 12:00:00,91.23,91.59,91.16,91.57,5749.0,83.4603,83.7897,83.3963,83.7714,5749.0
2019-11-27 12:30:00,91.48,91.61,91.26,91.55,14027.0,83.689,83.808,83.4878,83.7531,14027.0
2019-11-27 13:00:00,91.54,91.66,91.54,91.57,10731.0,83.7439,83.8537,83.7439,83.7714,10731.0
2019-11-27 13:30:00,91.54,91.58,91.24,91.25,7280.0,83.7439,83.7805,83.4695,83.4786,7280.0
2019-11-27 14:00:00,91.25,91.48,91.25,91.43,8172.0,83.4786,83.689,83.4786,83.6433,8172.0
2019-11-27 14:30:00,91.38,91.57,91.38,91.56,6040.0,83.5975,83.7714,83.5975,83.7622,6040.0
2019-11-27 15:00:00,91.53,91.63,91.46,91.59,9963.0,83.7348,83.8263,83.6707,83.7897,9963.0
2019-11-27 15:30:00,91.58,91.67,91.42,91.54,45070.0,83.7805,83.8628,83.6341,83.7439,45070.0
2019-11-29 09:30:00,91.21,91.21,90.3,91.1,15124.0,83.442,83.442,82.6095,83.3414,15124.0
2019-11-29 10:00:00,91.11,91.62,91.05,91.45,9574.0,83.3505,83.8171,83.2957,83.6616,9574.0
2019-11-29 10:30:00,91.51,91.89,91.25,91.89,17918.0,83.7165,84.0641,83.4786,84.0641,17918.0
2019-11-29 11:00:00,91.89,91.9,91.01,91.04,12400.0,84.0641,84.0733,83.2591,83.2865,12400.0
2019-11-29 11:30:00,91.03,91.15,90.89,90.96,11725.0,83.2774,83.3871,83.1493,83.2133,11725.0
2019-11-29 12:00:00,90.95,91.08,90.86,91.02,11657.0,83.2042,83.3231,83.1218,83.2682,11657.0
2019-11-29 12:30:00,91.01,91.09,90.37,90.5,27895.0,83.2591,83.3322,82.6736,82.7925,27895.0
2019-12-02 09:30:00,91.06,92.49,90.51,92.14,16525.0,83.3048,84.613,82.8016,84.2928,16525.0
2019-12-02 10:00:00,91.84,91.95,90.75,91.1,21954.0,84.0184,84.119,83.0212,83.3414,21954.0
2019-12-02 10:30:00,91.18,91.21,90.67,90.95,39395.0,83.4146,83.442,82.948,83.2042,39395.0
2019-12-02 11:00:00,90.91,90.96,90.46,90.79,26553.0,83.1676,83.2133,82.7559,83.0578,26553.0
2019-12-02 11:30:00,90.78,90.89,90.55,90.85,15908.0,83.0486,83.1493,82.8382,83.1127,15908.0
2019-12-02 12:00:00,90.85,90.89,90.34,90.55,14104.0,83.1127,83.1493,82.6461,82.8382,14104.0
2019-12-02 12:30:00,90.51,90.63,90.37,90.38,9408.0,82.8016,82.9114,82.6736,82.6827,9408.0
2019-12-02 13:00:00,90.39,90.58,90.33,90.37,12407.0,82.6919,82.8657,82.637,82.6736,12407.0
2019-12-02 13:30:00,90.37,90.67,90.3,90.51,33121.0,82.6736,82.948,82.6095,82.8016,33121.0
2019-12-02 14:00:00,90.53,90.63,90.47,90.59,20469.0,82.8199,82.9114,82.765,82.8748,20469.0
2019-12-02 14:30:00,90.6,90.62,90.39,90.4,19446.0,82.884,82.9023,82.6919,82.701,19446.0
2019-12-02 15:00:00,90.37,90.37,90.15,90.2,14551.0,82.6736,82.6736,82.4723,82.518,14551.0
2019-12-02 15:30:00,90.18,90.31,89.88,89.91,64878.0,82.4997,82.6187,82.2253,82.2527,64878.0
2019-12-03 09:30:00,88.37,88.68,87.5,88.5,39657.0,80.8439,81.1275,80.048,80.9628,39657.0
2019-12-03 10:00:00,88.51,88.51,87.97,88.41,13256.0,80.972,80.972,80.478,80.8805,13256.0
2019-12-03 10:30:00,88.39,88.56,88.18,88.33,9114.0,80.8622,81.0177,80.6701,80.8073,9114.0
2019-12-03 11:00:00,88.3,88.94,88.07,88.52,45040.0,80.7799,81.3654,80.5694,80.9811,45040.0
2019-12-03 11:30:00,88.53,88.8,88.43,88.58,7719.0,80.9903,81.2373,80.8988,81.036,7719.0
2019-12-03 12:00:00,88.59,88.73,88.5,88.57,15714.0,81.0452,81.1732,80.9628,81.0269,15714.0
2019-12-03 12:30:00,88.61,88.95,88.55,88.69,17983.0,81.0635,81.3745,81.0086,81.1366,17983.0
2019-12-03 13:00:00,88.71,88.89,88.71,88.88,11014.0,81.1549,81.3196,81.1549,81.3105,11014.0
2019-12-03 13:30:00,88.92,88.92,88.78,88.89,10062.0,81.3471,81.3471,81.219,81.3196,10062.0
2019-12-03 14:00:00,88.84,88.97,88.66,88.76,10556.0,81.2739,81.3928,81.1092,81.2007,10556.0
2019-12-03 14:30:00,88.74,88.82,88.6,88.61,14738.0,81.1824,81.2556,81.0543,81.0635,14738.0
2019-12-03 15:00:00,88.62,88.77,88.51,88.76,59820.0,81.0726,81.2098,80.972,81.2007,59820.0
2019-12-03 15:30:00,88.77,89.07,88.75,88.81,79748.0,81.2098,81.4843,81.1915,81.2464,79748.0
2019-12-04 09:30:00,89.49,90.84,89.49,90.84,27656.0,81.8685,83.1035,81.8685,83.1035,27656.0
2019-12-04 10:00:00,90.74,90.74,90.31,90.38,10773.0,83.0121,83.0121,82.6187,82.6827,10773.0
2019-12-04 10:30:00,90.31,90.37,89.95,90.13,10389.0,82.6187,82.6736,82.2893,82.454,10389.0
2019-12-04 11:00:00,90.16,90.32,89.96,90.0,10499.0,82.4814,82.6278,82.2985,82.3351,10499.0
2019-12-04 11:30:00,89.97,90.05,89.76,89.81,14128.0,82.3076,82.3808,82.1155,82.1613,14128.0
2019-12-04 12:00:00,89.84,90.05,89.76,89.95,18625.0,82.1887,82.3808,82.1155,82.2893,18625.0
2019-12-04 12:30:00,89.96,90.06,89.82,90.02,9631.0,82.2985,82.39,82.1704,82.3534,9631.0
2019-12-04 13:00:00,90.03,90.08,89.88,90.02,8688.0,82.3625,82.4083,82.2253,82.3534,8688.0
2019-12-04 13:30:00,90.0,90.1,89.96,89.99,9042.0,82.3351,82.4266,82.2985,82.3259,9042.0
2019-12-04 14:00:00,89.99,90.08,89.86,89.96,13166.0,82.3259,82.4083,82.207,82.2985,13166.0
2019-12-04 14:30:00,89.97,89.97,89.81,89.84,15496.0,82.3076,82.3076,82.1613,82.1887,15496.0
2019-12-04 15:00:00,89.84,89.85,89.59,89.59,19833.0,82.1887,82.1978,81.96,81.96,19833.0
2019-12-04 15:30:00,89.58,89.58,88.75,88.84,124792.0,81.9508,81.9508,81.1915,81.2739,124792.0
2019-12-05 09:30:00,89.21,89.74,89.21,89.46,9816.0,81.6124,82.0972,81.6124,81.8411,9816.0
2019-12-05 10:00:00,89.63,89.7,89.2,89.42,8708.0,81.9966,82.0606,81.6032,81.8045,8708.0
2019-12-05 10:30:00,89.41,89.58,89.21,89.57,17322.0,81.7953,81.9508,81.6124,81.9417,17322.0
2019-12-05 11:00:00,89.56,89.82,89.46,89.67,25875.0,81.9325,82.1704,81.8411,82.0332,25875.0
2019-12-05 11:30:00,89.64,89.94,89.46,89.82,34555.0,82.0057,82.2802,81.8411,82.1704,34555.0
2019-12-05 12:00:00,89.82,89.82,89.52,89.74,12743.0,82.1704,82.1704,81.896,82.0972,12743.0
2019-12-05 12:30:00,89.74,89.81,89.58,89.58,11736.0,82.0972,82.1613,81.9508,81.9508,11736.0
2019-12-05 13:00:00,89.62,89.64,89.39,89.56,25495.0,81.9874,82.0057,81.777,81.9325,25495.0
2019-12-05 13:30:00,89.57,89.91,89.53,89.7,19562.0,81.9417,82.2527,81.9051,82.0606,19562.0
2019-12-05 14:00:00,89.72,89.85,89.61,89.73,17006.0,82.0789,82.1978,81.9783,82.0881,17006.0
2019-12-05 14:30:00,89.68,89.72,89.42,89.53,13191.0,82.0423,82.0789,81.8045,81.9051,13191.0
2019-12-05 15:00:00,89.54,89.71,89.52,89.69,16490.0,81.9143,82.0698,81.896,82.0515,16490.0
2019-12-05 15:30:00,89.69,89.79,89.63,89.68,61611.0,82.0515,82.143,81.9966,82.0423,61611.0
2019-12-06 09:30:00,90.96,91.64,90.88,91.5,51753.0,83.2133,83.8354,83.1401,83.7073,51753.0
2019-12-06 10:00:00,91.56,91.6,91.33,91.4,21146.0,83.7622,83.7988,83.5518,83.6158,21146.0
2019-12-06 10:30:00,91.49,91.53,91.05,91.14,12001.0,83.6982,83.7348,83.2957,83.378,12001.0
2019-12-06 11:00:00,91.18,91.3,90.94,90.98,14520.0,83.4146,83.5244,83.195,83.2316,14520.0
2019-12-06 11:30:00,90.97,91.45,90.91,91.42,14200.0,83.2225,83.6616,83.1676,83.6341,14200.0
2019-12-06 12:00:00,91.46,91.53,91.36,91.49,18016.0,83.6707,83.7348,83.5792,83.6982,18016.0
2019-12-06 12:30:00,91.49,91.51,91.21,91.32,10523.0,83.6982,83.7165,83.442,83.5427,10523.0
2019-12-06 13:00:00,91.31,91.32,90.78,90.83,13767.0,83.5335,83.5427,83.0486,83.0944,13767.0
2019-12-06 13:30:00,90.83,91.01,90.81,90.98,10555.0,83.0944,83.2591,83.0761,83.2316,10555.0
2019-12-06 14:00:00,90.98,91.25,90.86,91.19,68588.0,83.2316,83.4786,83.1218,83.4237,68588.0
2019-12-06 14:30:00,91.19,91.38,91.12,91.33,57477.0,83.4237,83.5975,83.3597,83.5518,57477.0
2019-12-06 15:00:00,91.35,91.6,91.33,91.57,15995.0,83.5701,83.7988,83.5518,83.7714,15995.0
2019-12-06 15:30:00,91.56,91.61,91.39,91.48,121985.0,83.7622,83.808,83.6067,83.689,121985.0
2019-12-09 09:30:00,91.39,91.99,91.33,91.8,22101.0,83.6067,84.1556,83.5518,83.9818,22101.0
2019-12-09 10:00:00,91.82,92.68,91.82,92.68,34815.0,84.0001,84.7868,84.0001,84.7868,34815.0
2019-12-09 10:30:00,92.67,92.88,92.06,92.08,67309.0,84.7777,84.9698,84.2196,84.2379,67309.0
2019-12-09 11:00:00,92.03,92.23,91.95,92.11,37640.0,84.1922,84.3752,84.119,84.2654,37640.0
2019-12-09 11:30:00,92.14,92.21,91.55,91.55,7003.0,84.2928,84.3569,83.7531,83.7531,7003.0
2019-12-09 12:00:00,91.6,91.7,91.55,91.61,9899.0,83.7988,83.8903,83.7531,83.808,9899.0
2019-12-09 12:30:00,91.61,91.79,91.45,91.64,21228.0,83.808,83.9726,83.6616,83.8354,21228.0
2019-12-09 13:00:00,91.64,91.69,91.5,91.56,5735.0,83.8354,83.8811,83.7073,83.7622,5735.0
2019-12-09 13:30:00,91.55,91.58,91.4,91.45,7039.0,83.7531,83.7805,83.6158,83.6616,7039.0
2019-12-09 14:00:00,91.35,91.58,91.33,91.52,7535.0,83.5701,83.7805,83.5518,83.7256,7535.0
2019-12-09 14:30:00,91.54,91.66,91.52,91.65,10236.0,83.7439,83.8537,83.7256,83.8446,10236.0
2019-12-09 15:00:00,91.66,91.67,91.43,91.59,36516.0,83.8537,83.8628,83.6433,83.7897,36516.0
2019-12-09 15:30:00,91.6,91.65,91.2,91.51,71079.0,83.7988,83.8446,83.4329,83.7165,71079.0
2019-12-10 09:30:00,91.29,91.64,90.86,91.58,74179.0,83.5152,83.8354,83.1218,83.7805,74179.0
2019-12-10 10:00:00,91.61,91.96,91.52,91.83,71705.0,83.808,84.1281,83.7256,84.0092,71705.0
2019-12-10 10:30:00,91.91,92.27,91.78,92.19,30652.0,84.0824,84.4117,83.9635,84.3386,30652.0
2019-12-10 11:00:00,92.21,92.45,91.9,91.92,23246.0,84.3569,84.5764,84.0733,84.0916,23246.0
2019-12-10 11:30:00,91.94,92.09,91.91,91.97,12572.0,84.1099,84.2471,84.0824,84.1373,12572.0
2019-12-10 12:00:00,91.98,92.31,91.92,92.17,21664.0,84.1464,84.4483,84.0916,84.3203,21664.0
2019-12-10 12:30:00,92.18,92.22,91.9,92.02,16555.0,84.3294,84.366,84.0733,84.183,16555.0
2019-12-10 13:00:00,92.01,92.29,91.92,92.23,13939.0,84.1739,84.43,84.0916,84.3752,13939.0
2019-12-10 13:30:00,92.26,92.26,91.89,91.96,48609.0,84.4026,84.4026,84.0641,84.1281,48609.0
2019-12-10 14:00:00,91.95,92.0,91.9,91.98,15521.0,84.119,84.1647,84.0733,84.1464,15521.0
2019-12-10 14:30:00,92.0,92.41,91.98,92.16,18343.0,84.1647,84.5398,84.1464,84.3111,18343.0
2019-12-10 15:00:00,92.14,92.16,92.02,92.14,23512.0,84.2928,84.3111,84.183,84.2928,23512.0
2019-12-10 15:30:00,92.14,92.18,91.49,91.71,98794.0,84.2928,84.3294,83.6982,83.8994,98794.0
2019-12-11 09:30:00,92.41,92.77,92.29,92.66,20492.0,84.5398,84.8692,84.43,84.7685,20492.0
2019-12-11 10:00:00,92.66,92.75,92.12,92.12,25823.0,84.7685,84.8509,84.2745,84.2745,25823.0
2019-12-11 10:30:00,92.22,92.31,91.83,92.24,23069.0,84.366,84.4483,84.0092,84.3843,23069.0
2019-12-11 11:00:00,92.24,92.24,91.78,91.78,11676.0,84.3843,84.3843,83.9635,83.9635,11676.0
2019-12-11 11:30:00,91.8,92.07,91.8,92.06,7226.0,83.9818,84.2288,83.9818,84.2196,7226.0
2019-12-11 12:00:00,92.13,92.31,92.0,92.17,10625.0,84.2837,84.4483,84.1647,84.3203,10625.0
2019-12-11 12:30:00,92.18,92.24,91.96,92.04,7390.0,84.3294,84.3843,84.1281,84.2013,7390.0
2019-12-11 13:00:00,92.02,92.24,92.02,92.08,5700.0,84.183,84.3843,84.183,84.2379,5700.0
2019-12-11 13:30:00,92.09,92.09,91.83,91.98,12143.0,84.2471,84.2471,84.0092,84.1464,12143.0
2019-12-11 14:00:00,91.98,92.12,91.98,92.02,6627.0,84.1464,84.2745,84.1464,84.183,6627.0
2019-12-11 14:30:00,92.01,92.37,91.98,92.37,13109.0,84.1739,84.5032,84.1464,84.5032,13109.0
2019-12-11 15:00:00,92.39,92.59,92.36,92.46,19856.0,84.5215,84.7045,84.4941,84.5856,19856.0
2019-12-11 15:30:00,92.47,92.54,92.27,92.34,43404.0,84.5947,84.6588,84.4117,84.4758,43404.0
2019-12-12 09:30:00,92.32,92.98,91.83,92.98,59404.0,84.4575,85.0613,84.0092,85.0613,59404.0
2019-12-12 10:00:00,92.9,93.51,92.89,93.08,24010.0,84.9881,85.5461,84.9789,85.1528,24010.0
2019-12-12 10:30:00,93.1,93.33,92.95,93.27,36768.0,85.1711,85.3815,85.0338,85.3266,36768.0
2019-12-12 11:00:00,93.34,93.46,93.07,93.23,14155.0,85.3906,85.5004,85.1436,85.29,14155.0
2019-12-12 11:30:00,93.19,93.21,92.58,92.88,45240.0,85.2534,85.2717,84.6953,84.9698,45240.0
2019-12-12 12:00:00,92.89,92.89,92.48,92.69,31004.0,84.9789,84.9789,84.6039,84.796,31004.0
2019-12-12 12:30:00,92.84,93.34,92.84,93.2,17213.0,84.9332,85.3906,84.9332,85.2625,17213.0
2019-12-12 13:00:00,93.26,93.4,93.15,93.17,13687.0,85.3174,85.4455,85.2168,85.2351,13687.0
2019-12-12 13:30:00,93.15,93.51,93.0,93.49,8833.0,85.2168,85.5461,85.0796,85.5278,8833.0
2019-12-12 14:00:00,93.48,93.57,93.33,93.37,17326.0,85.5187,85.601,85.3815,85.4181,17326.0
2019-12-12 14:30:00,93.38,94.09,93.38,93.9,12566.0,85.4272,86.0767,85.4272,85.9029,12566.0
2019-12-12 15:00:00,93.94,94.27,93.94,94.19,16454.0,85.9395,86.2414,85.9395,86.1682,16454.0
2019-12-12 15:30:00,94.18,94.21,93.95,93.95,51953.0,86.1591,86.1865,85.9487,85.9487,51953.0
2019-12-13 09:30:00,93.65,94.27,92.57,92.94,30997.0,85.6742,86.2414,84.6862,85.0247,30997.0
2019-12-13 10:00:00,93.15,94.14,93.03,93.7,20152.0,85.2168,86.1225,85.107,85.72,20152.0
2019-12-13 10:30:00,93.48,93.55,92.37,92.38,13313.0,85.5187,85.5827,84.5032,84.5124,13313.0
2019-12-13 11:00:00,92.31,92.48,91.79,91.79,8221.0,84.4483,84.6039,83.9726,83.9726,8221.0
2019-12-13 11:30:00,91.81,91.86,91.48,91.79,31338.0,83.9909,84.0367,83.689,83.9726,31338.0
2019-12-13 12:00:00,91.76,91.78,91.33,91.38,27298.0,83.9452,83.9635,83.5518,83.5975,27298.0
2019-12-13 12:30:00,91.39,91.39,91.11,91.28,11060.0,83.6067,83.6067,83.3505,83.5061,11060.0
2019-12-13 13:00:00,91.47,91.69,91.3,91.39,14822.0,83.6799,83.8811,83.5244,83.6067,14822.0
2019-12-13 13:30:00,91.41,91.53,91.25,91.47,10773.0,83.625,83.7348,83.4786,83.6799,10773.0
2019-12-13 14:00:00,91.45,91.52,91.3,91.31,8918.0,83.6616,83.7256,83.5244,83.5335,8918.0
2019-12-13 14:30:00,91.31,91.34,91.2,91.26,8875.0,83.5335,83.561,83.4329,83.4878,8875.0
2019-12-13 15:00:00,91.27,91.29,91.03,91.08,30042.0,83.4969,83.5152,83.2774,83.3231,30042.0
2019-12-13 15:30:00,91.06,91.21,90.91,91.07,77507.0,83.3048,83.442,83.1676,83.3139,77507.0
2019-12-16 09:30:00,92.17,92.72,91.93,91.93,22364.0,84.3203,84.8234,84.1007,84.1007,22364.0
2019-12-16 10:00:00,92.07,92.54,92.07,92.22,16777.0,84.2288,84.6588,84.2288,84.366,16777.0
2019-12-16 10:30:00,92.15,92.3,91.99,92.03,11576.0,84.302,84.4392,84.1556,84.1922,11576.0
2019-12-16 11:00:00,91.98,92.24,91.91,92.09,13264.0,84.1464,84.3843,84.0824,84.2471,13264.0
2019-12-16 11:30:00,92.14,92.19,91.8,91.98,16866.0,84.2928,84.3386,83.9818,84.1464,16866.0
2019-12-16 12:00:00,91.98,92.21,91.98,92.17,9618.0,84.1464,84.3569,84.1464,84.3203,9618.0
2019-12-16 12:30:00,92.16,92.18,92.06,92.06,7258.0,84.3111,84.3294,84.2196,84.2196,7258.0
2019-12-16 13:00:00,92.06,92.23,92.02,92.2,8326.0,84.2196,84.3752,84.183,84.3477,8326.0
2019-12-16 13:30:00,92.18,92.2,92.08,92.13,8732.0,84.3294,84.3477,84.2379,84.2837,8732.0
2019-12-16 14:00:00,92.13,92.13,91.81,91.81,15874.0,84.2837,84.2837,83.9909,83.9909,15874.0
2019-12-16 14:30:00,91.83,92.31,91.75,92.09,101675.0,84.0092,84.4483,83.936,84.2471,101675.0
2019-12-16 15:00:00,92.1,92.21,92.07,92.08,25074.0,84.2562,84.3569,84.2288,84.2379,25074.0
2019-12-16 15:30:00,92.08,92.22,91.79,92.19,101824.0,84.2379,84.366,83.9726,84.3386,101824.0
2019-12-17 09:30:00,92.49,92.98,92.01,92.53,26059.0,84.613,85.0613,84.1739,84.6496,26059.0
2019-12-17 10:00:00,92.53,93.05,92.52,92.89,31963.0,84.6496,85.1253,84.6405,84.9789,31963.0
2019-12-17 10:30:00,92.86,92.95,92.5,92.6,31440.0,84.9515,85.0338,84.6222,84.7136,31440.0
2019-12-17 11:00:00,92.61,92.7,92.54,92.56,14512.0,84.7228,84.8051,84.6588,84.677,14512.0
2019-12-17 11:30:00,92.53,92.76,92.44,92.73,12280.0,84.6496,84.86,84.5673,84.8326,12280.0
2019-12-17 12:00:00,92.74,92.77,92.58,92.64,26048.0,84.8417,84.8692,84.6953,84.7502,26048.0
2019-12-17 12:30:00,92.63,92.68,92.57,92.65,16689.0,84.7411,84.7868,84.6862,84.7594,16689.0
2019-12-17 13:00:00,92.65,92.76,92.62,92.63,20824.0,84.7594,84.86,84.7319,84.7411,20824.0
2019-12-17 13:30:00,92.64,92.82,92.63,92.81,21795.0,84.7502,84.9149,84.7411,84.9058,21795.0
2019-12-17 14:00:00,92.79,93.1,92.74,92.97,32072.0,84.8875,85.1711,84.8417,85.0521,32072.0
2019-12-17 14:30:00,92.97,92.97,92.83,92.89,20503.0,85.0521,85.0521,84.9241,84.9789,20503.0
2019-12-17 15:00:00,92.88,92.89,92.62,92.64,22797.0,84.9698,84.9789,84.7319,84.7502,22797.0
2019-12-17 15:30:00,92.65,92.82,92.54,92.75,74126.0,84.7594,84.9149,84.6588,84.8509,74126.0
2019-12-18 09:30:00,92.81,93.04,91.84,91.84,189338.0,84.9058,85.1162,84.0184,84.0184,189338.0
2019-12-18 10:00:00,91.95,92.19,91.84,91.95,32816.0,84.119,84.3386,84.0184,84.119,32816.0
2019-12-18 10:30:00,91.9,92.37,91.6,92.36,19957.0,84.0733,84.5032,83.7988,84.4941,19957.0
2019-12-18 11:00:00,92.29,92.38,91.98,92.38,16021.0,84.43,84.5124,84.1464,84.5124,16021.0
2019-12-18 11:30:00,92.34,92.35,92.1,92.13,9456.0,84.4758,84.4849,84.2562,84.2837,9456.0
2019-12-18 12:00:00,92.19,92.38,92.07,92.38,17978.0,84.3386,84.5124,84.2288,84.5124,17978.0
2019-12-18 12:30:00,92.29,92.29,92.07,92.26,11119.0,84.43,84.43,84.2288,84.4026,11119.0
2019-12-18 13:00:00,92.35,92.49,92.26,92.42,7260.0,84.4849,84.613,84.4026,84.549,7260.0
2019-12-18 13:30:00,92.36,92.64,92.35,92.59,4382.0,84.4941,84.7502,84.4849,84.7045,4382.0
2019-12-18 14:00:00,92.6,92.72,92.58,92.61,6977.0,84.7136,84.8234,84.6953,84.7228,6977.0
2019-12-18 14:30:00,92.59,92.83,92.59,92.8,7388.0,84.7045,84.9241,84.7045,84.8966,7388.0
2019-12-18 15:00:00,92.82,92.9,92.78,92.88,9722.0,84.9149,84.9881,84.8783,84.9698,9722.0
2019-12-18 15:30:00,92.87,92.95,92.65,92.92,32747.0,84.9606,85.0338,84.7594,85.0064,32747.0
2019-12-19 09:30:00,92.87,93.02,92.23,92.91,36824.0,84.9606,85.0979,84.3752,84.9972,36824.0
2019-12-19 10:00:00,92.98,93.09,92.66,92.91,39570.0,85.0613,85.1619,84.7685,84.9972,39570.0
2019-12-19 10:30:00,93.06,93.24,92.89,92.92,25359.0,85.1345,85.2991,84.9789,85.0064,25359.0
2019-12-19 11:00:00,92.89,93.16,92.82,93.03,26124.0,84.9789,85.226,84.9149,85.107,26124.0
2019-12-19 11:30:00,93.02,93.13,92.9,92.95,23412.0,85.0979,85.1985,84.9881,85.0338,23412.0
2019-12-19 12:00:00,92.92,93.18,92.89,93.05,25440.0,85.0064,85.2442,84.9789,85.1253,25440.0
2019-12-19 12:30:00,93.05,93.15,92.93,93.01,12150.0,85.1253,85.2168,85.0155,85.0887,12150.0
2019-12-19 13:00:00,93.03,93.18,93.0,93.18,10875.0,85.107,85.2442,85.0796,85.2442,10875.0
2019-12-19 13:30:00,93.18,93.2,92.98,93.06,12790.0,85.2442,85.2625,85.0613,85.1345,12790.0
2019-12-19 14:00:00,93.04,93.27,93.04,93.24,10428.0,85.1162,85.3266,85.1162,85.2991,10428.0
2019-12-19 14:30:00,93.22,93.36,93.14,93.21,63248.0,85.2808,85.4089,85.2077,85.2717,63248.0
2019-12-19 15:00:00,93.23,93.3,93.18,93.26,41145.0,85.29,85.354,85.2442,85.3174,41145.0
2019-12-19 15:30:00,93.27,93.39,93.23,93.3,112969.0,85.3266,85.4364,85.29,85.354,112969.0
2019-12-20 09:30:00,94.41,95.19,94.09,94.85,187966.0,86.3695,87.0831,86.0767,86.772,187966.0
2019-12-20 10:00:00,94.62,94.93,93.79,93.94,69016.0,86.5616,86.8452,85.8023,85.9395,69016.0
2019-12-20 10:30:00,93.95,94.5,93.95,94.29,20239.0,85.9487,86.4518,85.9487,86.2597,20239.0
2019-12-20 11:00:00,94.27,94.51,94.18,94.36,43104.0,86.2414,86.461,86.1591,86.3238,43104.0
2019-12-20 11:30:00,94.35,94.47,94.31,94.46,20973.0,86.3146,86.4244,86.278,86.4152,20973.0
2019-12-20 12:00:00,94.42,94.45,94.08,94.17,13970.0,86.3786,86.4061,86.0676,86.1499,13970.0
2019-12-20 12:30:00,94.15,94.18,93.98,94.01,10671.0,86.1316,86.1591,85.9761,86.0036,10671.0
2019-12-20 13:00:00,94.03,94.12,93.98,94.08,12383.0,86.0219,86.1042,85.9761,86.0676,12383.0
2019-12-20 13:30:00,94.08,94.15,94.0,94.08,9330.0,86.0676,86.1316,85.9944,86.0676,9330.0
2019-12-20 14:00:00,94.09,94.19,94.0,94.01,6766.0,86.0767,86.1682,85.9944,86.0036,6766.0
2019-12-20 14:30:00,94.0,94.11,94.0,94.03,8808.0,85.9944,86.095,85.9944,86.0219,8808.0
2019-12-20 15:00:00,94.0,94.2,93.99,94.15,20192.0,85.9944,86.1774,85.9853,86.1316,20192.0
2019-12-20 15:30:00,94.14,94.6,94.14,94.52,92865.0,86.1225,86.5433,86.1225,86.4701,92865.0
2019-12-23 09:30:00,94.41,94.41,93.35,93.76,33761.0,86.3695,86.3695,85.3998,85.7749,33761.0
2019-12-23 10:00:00,93.83,94.6,93.7,94.48,17307.0,85.8389,86.5433,85.72,86.4335,17307.0
2019-12-23 10:30:00,94.48,94.87,94.48,94.83,26861.0,86.4335,86.7903,86.4335,86.7537,26861.0
2019-12-23 11:00:00,94.81,94.94,94.66,94.92,21016.0,86.7354,86.8544,86.5982,86.8361,21016.0
2019-12-23 11:30:00,94.95,94.99,94.73,94.77,11988.0,86.8635,86.9001,86.6622,86.6988,11988.0
2019-12-23 12:00:00,94.75,95.09,94.73,94.95,20772.0,86.6805,86.9916,86.6622,86.8635,20772.0
2019-12-23 12:30:00,94.98,95.04,94.82,95.0,14807.0,86.8909,86.9458,86.7446,86.9092,14807.0
2019-12-23 13:00:00,95.01,95.2,94.96,95.02,8286.0,86.9184,87.0922,86.8727,86.9275,8286.0
2019-12-23 13:30:00,95.1,95.13,94.95,95.0,10037.0,87.0007,87.0282,86.8635,86.9092,10037.0
2019-12-23 14:00:00,95.0,95.46,94.96,95.38,24230.0,86.9092,87.3301,86.8727,87.2569,24230.0
2019-12-23 14:30:00,95.37,95.37,95.04,95.24,11056.0,87.2477,87.2477,86.9458,87.1288,11056.0
2019-12-23 15:00:00,95.23,95.35,95.22,95.35,17347.0,87.1197,87.2294,87.1105,87.2294,17347.0
2019-12-23 15:30:00,95.36,95.39,95.08,95.38,67436.0,87.2386,87.266,86.9824,87.2569,67436.0
2019-12-24 09:30:00,95.51,95.62,94.73,94.91,16451.0,87.3758,87.4764,86.6622,86.8269,16451.0
2019-12-24 10:00:00,94.91,95.14,94.61,94.91,23585.0,86.8269,87.0373,86.5525,86.8269,23585.0
2019-12-24 10:30:00,94.98,95.09,94.87,94.97,24727.0,86.8909,86.9916,86.7903,86.8818,24727.0
2019-12-24 11:00:00,94.98,95.07,94.95,95.01,15178.0,86.8909,86.9733,86.8635,86.9184,15178.0
2019-12-24 11:30:00,95.03,95.1,94.85,94.92,22235.0,86.9367,87.0007,86.772,86.8361,22235.0
2019-12-24 12:00:00,94.95,94.95,94.52,94.7,17123.0,86.8635,86.8635,86.4701,86.6348,17123.0
2019-12-24 12:30:00,94.69,95.08,94.66,94.98,29257.0,86.6256,86.9824,86.5982,86.8909,29257.0
2019-12-26 09:30:00,95.06,95.1,94.71,94.88,19388.0,86.9641,87.0007,86.6439,86.7995,19388.0
2019-12-26 10:00:00,94.87,95.05,94.77,94.87,10200.0,86.7903,86.955,86.6988,86.7903,10200.0
2019-12-26 10:30:00,94.87,94.94,94.63,94.88,28360.0,86.7903,86.8544,86.5708,86.7995,28360.0
2019-12-26 11:00:00,94.98,95.11,94.92,95.0,8904.0,86.8909,87.0099,86.8361,86.9092,8904.0
2019-12-26 11:30:00,95.05,95.05,94.79,94.79,9642.0,86.955,86.955,86.7171,86.7171,9642.0
2019-12-26 12:00:00,94.8,94.8,94.48,94.65,9585.0,86.7263,86.7263,86.4335,86.5891,9585.0
2019-12-26 12:30:00,94.65,94.69,94.55,94.66,8725.0,86.5891,86.6256,86.4976,86.5982,8725.0
2019-12-26 13:00:00,94.71,94.76,94.57,94.63,7088.0,86.6439,86.6897,86.5159,86.5708,7088.0
2019-12-26 13:30:00,94.62,94.7,94.59,94.68,10823.0,86.5616,86.6348,86.5342,86.6165,10823.0
2019-12-26 14:00:00,94.68,94.78,94.59,94.66,16262.0,86.6165,86.708,86.5342,86.5982,16262.0
2019-12-26 14:30:00,94.69,94.87,94.68,94.83,5647.0,86.6256,86.7903,86.6165,86.7537,5647.0
2019-12-26 15:00:00,94.83,94.99,94.78,94.99,6985.0,86.7537,86.9001,86.708,86.9001,6985.0
2019-12-26 15:30:00,94.94,95.16,94.75,94.99,45598.0,86.8544,87.0556,86.6805,86.9001,45598.0
2019-12-27 09:30:00,95.18,95.34,94.68,94.87,37745.0,87.0739,87.2203,86.6165,86.7903,37745.0
2019-12-27 10:00:00,94.85,95.16,94.68,94.99,28309.0,86.772,87.0556,86.6165,86.9001,28309.0
2019-12-27 10:30:00,94.99,95.17,94.88,95.17,14617.0,86.9001,87.0648,86.7995,87.0648,14617.0
2019-12-27 11:00:00,95.2,95.4,95.1,95.1,13395.0,87.0922,87.2752,87.0007,87.0007,13395.0
2019-12-27 11:30:00,95.07,95.26,95.02,95.2,6128.0,86.9733,87.1471,86.9275,87.0922,6128.0
2019-12-27 12:00:00,95.14,95.16,94.97,95.0,4588.0,87.0373,87.0556,86.8818,86.9092,4588.0
2019-12-27 12:30:00,94.99,95.0,94.75,94.99,16601.0,86.9001,86.9092,86.6805,86.9001,16601.0
2019-12-27 13:00:00,94.94,95.13,94.9,95.05,11101.0,86.8544,87.0282,86.8178,86.955,11101.0
2019-12-27 13:30:00,95.04,95.1,94.89,94.96,9958.0,86.9458,87.0007,86.8086,86.8727,9958.0
2019-12-27 14:00:00,94.96,95.1,94.95,95.09,7751.0,86.8727,87.0007,86.8635,86.9916,7751.0
2019-12-27 14:30:00,95.1,95.14,95.04,95.11,9422.0,87.0007,87.0373,86.9458,87.0099,9422.0
2019-12-27 15:00:00,95.1,95.12,94.96,95.02,14000.0,87.0007,87.019,86.8727,86.9275,14000.0
2019-12-27 15:30:00,95.04,95.15,94.81,94.93,85193.0,86.9458,87.0465,86.7354,86.8452,85193.0
2019-12-30 09:30:00,95.06,95.2,94.64,94.92,46471.0,86.9641,87.0922,86.5799,86.8361,46471.0
2019-12-30 10:00:00,94.87,95.18,94.52,94.73,48338.0,86.7903,87.0739,86.4701,86.6622,48338.0
2019-12-30 10:30:00,94.72,94.93,94.67,94.93,24866.0,86.6531,86.8452,86.6073,86.8452,24866.0
2019-12-30 11:00:00,94.92,94.96,94.75,94.89,6844.0,86.8361,86.8727,86.6805,86.8086,6844.0
2019-12-30 11:30:00,94.86,95.27,94.81,95.05,21318.0,86.7812,87.1563,86.7354,86.955,21318.0
2019-12-30 12:00:00,95.07,95.21,94.91,95.21,9980.0,86.9733,87.1014,86.8269,87.1014,9980.0
2019-12-30 12:30:00,95.2,95.31,95.11,95.12,5832.0,87.0922,87.1928,87.0099,87.019,5832.0
2019-12-30 13:00:00,95.12,95.15,94.88,94.94,6972.0,87.019,87.0465,86.7995,86.8544,6972.0
2019-12-30 13:30:00,94.94,95.03,94.84,94.95,10010.0,86.8544,86.9367,86.7629,86.8635,10010.0
2019-12-30 14:00:00,94.95,94.98,94.63,94.67,7346.0,86.8635,86.8909,86.5708,86.6073,7346.0
2019-12-30 14:30:00,94.64,94.76,94.59,94.59,6787.0,86.5799,86.6897,86.5342,86.5342,6787.0
2019-12-30 15:00:00,94.58,95.16,94.51,94.97,70977.0,86.525,87.0556,86.461,86.8818,70977.0
2019-12-30 15:30:00,94.98,94.98,94.58,94.71,46631.0,86.8909,86.8909,86.525,86.6439,46631.0
2019-12-31 09:30:00,94.62,95.49,94.62,95.43,15484.0,86.5616,87.3575,86.5616,87.3026,15484.0
2019-12-31 10:00:00,95.23,95.46,95.05,95.06,3051.0,87.1197,87.3301,86.955,86.9641,3051.0
2019-12-31 10:30:00,95.06,95.11,94.83,94.87,8556.0,86.9641,87.0099,86.7537,86.7903,8556.0
2019-12-31 11:00:00,94.89,95.06,94.84,94.96,8768.0,86.8086,86.9641,86.7629,86.8727,8768.0
2019-12-31 11:30:00,94.82,94.94,94.65,94.73,6486.0,86.7446,86.8544,86.5891,86.6622,6486.0
2019-12-31 12:00:00,94.77,94.88,94.61,94.78,6394.0,86.6988,86.7995,86.5525,86.708,6394.0
2019-12-31 12:30:00,94.76,94.92,94.7,94.72,9276.0,86.6897,86.8361,86.6348,86.6531,9276.0
2019-12-31 13:00:00,94.73,94.76,94.67,94.73,24257.0,86.6622,86.6897,86.6073,86.6622,24257.0
2019-12-31 13:30:00,94.74,94.79,94.66,94.72,15217.0,86.6714,86.7171,86.5982,86.6531,15217.0
2019-12-31 14:00:00,94.73,94.92,94.72,94.83,5128.0,86.6622,86.8361,86.6531,86.7537,5128.0
2019-12-31 14:30:00,94.81,94.86,94.71,94.74,8620.0,86.7354,86.7812,86.6439,86.6714,8620.0
2019-12-31 15:00:00,94.73,94.91,94.71,94.87,8487.0,86.6622,86.8269,86.6439,86.7903,8487.0
2019-12-31 15:30:00,94.86,95.0,94.62,94.65,62963.0,86.7812,86.9092,86.5616,86.5891,62963.0
2020-01-02 09:30:00,95.09,95.2,94.29,94.5,32430.0,86.9916,87.0922,86.2597,86.4518,32430.0
2020-01-02 10:00:00,94.5,94.53,93.64,94.0,51131.0,86.4518,86.4793,85.6651,85.9944,51131.0
2020-01-02 10:30:00,94.03,94.12,93.78,93.95,21201.0,86.0219,86.1042,85.7931,85.9487,21201.0
2020-01-02 11:00:00,94.0,94.04,93.59,93.95,27654.0,85.9944,86.031,85.6193,85.9487,27654.0
2020-01-02 11:30:00,93.9,93.93,93.65,93.86,14824.0,85.9029,85.9304,85.6742,85.8663,14824.0
2020-01-02 12:00:00,93.87,94.24,93.79,94.22,21782.0,85.8755,86.214,85.8023,86.1957,21782.0
2020-01-02 12:30:00,94.22,94.3,93.94,94.1,10212.0,86.1957,86.2689,85.9395,86.0859,10212.0
2020-01-02 13:00:00,94.1,94.1,93.84,94.05,25723.0,86.0859,86.0859,85.848,86.0402,25723.0
2020-01-02 13:30:00,94.1,94.11,93.9,93.92,11583.0,86.0859,86.095,85.9029,85.9212,11583.0
2020-01-02 14:00:00,93.95,94.08,93.86,94.05,9670.0,85.9487,86.0676,85.8663,86.0402,9670.0
2020-01-02 14:30:00,94.04,94.22,94.02,94.1,10684.0,86.031,86.1957,86.0127,86.0859,10684.0
2020-01-02 15:00:00,94.08,94.08,93.89,94.07,15728.0,86.0676,86.0676,85.8938,86.0584,15728.0
2020-01-02 15:30:00,94.08,94.73,94.08,94.65,64107.0,86.0676,86.6622,86.0676,86.5891,64107.0
2020-01-03 09:30:00,93.28,93.91,92.96,93.24,30306.0,85.3357,85.9121,85.043,85.2991,30306.0
2020-01-03 10:00:00,93.0,93.34,92.63,92.9,48011.0,85.0796,85.3906,84.7411,84.9881,48011.0
2020-01-03 10:30:00,92.91,93.3,92.81,93.12,15526.0,84.9972,85.354,84.9058,85.1894,15526.0
2020-01-03 11:00:00,93.13,93.42,93.09,93.39,10616.0,85.1985,85.4638,85.1619,85.4364,10616.0
2020-01-03 11:30:00,93.34,93.89,93.33,93.57,14031.0,85.3906,85.8938,85.3815,85.601,14031.0
2020-01-03 12:00:00,93.51,93.91,93.51,93.91,6562.0,85.5461,85.9121,85.5461,85.9121,6562.0
2020-01-03 12:30:00,93.87,93.96,93.72,93.86,10934.0,85.8755,85.9578,85.7383,85.8663,10934.0
2020-01-03 13:00:00,93.85,93.97,93.56,93.68,6550.0,85.8572,85.967,85.5919,85.7017,6550.0
2020-01-03 13:30:00,93.69,93.8,93.28,93.58,9937.0,85.7108,85.8114,85.3357,85.6102,9937.0
2020-01-03 14:00:00,93.75,93.75,93.3,93.39,6097.0,85.7657,85.7657,85.354,85.4364,6097.0
2020-01-03 14:30:00,93.42,93.55,93.38,93.43,5346.0,85.4638,85.5827,85.4272,85.473,5346.0
2020-01-03 15:00:00,93.48,93.75,93.47,93.68,6971.0,85.5187,85.7657,85.5095,85.7017,6971.0
2020-01-03 15:30:00,93.67,94.74,93.57,94.28,159307.0,85.6925,86.6714,85.601,86.2506,159307.0
2020-01-06 09:30:00,92.72,93.33,92.55,92.84,25712.0,84.8234,85.3815,84.6679,84.9332,25712.0
2020-01-06 10:00:00,92.84,92.92,92.63,92.82,24750.0,84.9332,85.0064,84.7411,84.9149,24750.0
2020-01-06 10:30:00,92.84,93.23,92.84,93.05,10473.0,84.9332,85.29,84.9332,85.1253,10473.0
2020-01-06 11:00:00,93.06,93.47,92.96,93.3,31091.0,85.1345,85.5095,85.043,85.354,31091.0
2020-01-06 11:30:00,93.3,93.44,93.26,93.38,17448.0,85.354,85.4821,85.3174,85.4272,17448.0
2020-01-06 12:00:00,93.41,93.53,93.36,93.41,7573.0,85.4547,85.5644,85.4089,85.4547,7573.0
2020-01-06 12:30:00,93.41,93.47,93.28,93.37,10244.0,85.4547,85.5095,85.3357,85.4181,10244.0
2020-01-06 13:00:00,93.35,93.53,93.29,93.51,20138.0,85.3998,85.5644,85.3449,85.5461,20138.0
2020-01-06 13:30:00,93.51,93.51,93.18,93.21,9940.0,85.5461,85.5461,85.2442,85.2717,9940.0
2020-01-06 14:00:00,93.15,93.46,93.15,93.41,12114.0,85.2168,85.5004,85.2168,85.4547,12114.0
2020-01-06 14:30:00,93.45,93.45,93.19,93.34,11793.0,85.4913,85.4913,85.2534,85.3906,11793.0
2020-01-06 15:00:00,93.35,93.46,93.3,93.31,10143.0,85.3998,85.5004,85.354,85.3632,10143.0
2020-01-06 15:30:00,93.34,93.71,93.32,93.69,41531.0,85.3906,85.7291,85.3723,85.7108,41531.0
2020-01-07 09:30:00,93.13,93.59,92.63,93.51,15219.0,85.1985,85.6193,84.7411,85.5461,15219.0
2020-01-07 10:00:00,93.6,94.25,93.36,94.09,13330.0,85.6285,86.2231,85.4089,86.0767,13330.0
2020-01-07 10:30:00,94.12,94.4,93.93,94.38,14149.0,86.1042,86.3603,85.9304,86.342,14149.0
2020-01-07 11:00:00,94.34,94.41,94.01,94.2,17558.0,86.3055,86.3695,86.0036,86.1774,17558.0
2020-01-07 11:30:00,94.12,94.48,93.92,93.93,59060.0,86.1042,86.4335,85.9212,85.9304,59060.0
2020-01-07 12:00:00,93.92,93.96,93.61,93.84,32181.0,85.9212,85.9578,85.6376,85.848,32181.0
2020-01-07 12:30:00,93.84,94.0,93.61,93.95,11217.0,85.848,85.9944,85.6376,85.9487,11217.0
2020-01-07 13:00:00,93.92,94.17,93.91,94.08,9077.0,85.9212,86.1499,85.9121,86.0676,9077.0
2020-01-07 13:30:00,94.03,94.35,93.98,94.34,14098.0,86.0219,86.3146,85.9761,86.3055,14098.0
2020-01-07 14:00:00,94.3,94.38,94.23,94.34,9343.0,86.2689,86.342,86.2048,86.3055,9343.0
2020-01-07 14:30:00,94.3,94.65,94.3,94.59,20239.0,86.2689,86.5891,86.2689,86.5342,20239.0
2020-01-07 15:00:00,94.62,94.69,94.49,94.69,19101.0,86.5616,86.6256,86.4427,86.6256,19101.0
2020-01-07 15:30:00,94.67,94.75,94.5,94.65,97409.0,86.6073,86.6805,86.4518,86.5891,97409.0
2020-01-08 09:30:00,94.44,94.86,94.17,94.76,179099.0,86.3969,86.7812,86.1499,86.6897,179099.0
2020-01-08 10:00:00,94.77,94.77,93.76,93.88,120688.0,86.6988,86.6988,85.7749,85.8846,120688.0
2020-01-08 10:30:00,93.88,94.2,93.4,93.86,63779.0,85.8846,86.1774,85.4455,85.8663,63779.0
2020-01-08 11:00:00,93.9,94.21,93.73,94.21,19646.0,85.9029,86.1865,85.7474,86.1865,19646.0
2020-01-08 11:30:00,94.42,94.78,94.04,94.43,21445.0,86.3786,86.708,86.031,86.3878,21445.0
2020-01-08 12:00:00,94.42,94.71,94.36,94.64,15797.0,86.3786,86.6439,86.3238,86.5799,15797.0
2020-01-08 12:30:00,94.68,94.72,94.48,94.54,11502.0,86.6165,86.6531,86.4335,86.4884,11502.0
2020-01-08 13:00:00,94.49,94.5,94.25,94.35,11873.0,86.4427,86.4518,86.2231,86.3146,11873.0
2020-01-08 13:30:00,94.31,94.39,94.1,94.21,9799.0,86.278,86.3512,86.0859,86.1865,9799.0
2020-01-08 14:00:00,94.2,94.45,94.2,94.4,6571.0,86.1774,86.4061,86.1774,86.3603,6571.0
2020-01-08 14:30:00,94.41,94.41,94.29,94.39,14481.0,86.3695,86.3695,86.2597,86.3512,14481.0
2020-01-08 15:00:00,94.39,94.56,94.37,94.45,15052.0,86.3512,86.5067,86.3329,86.4061,15052.0
2020-01-08 15:30:00,94.43,94.5,94.17,94.26,89368.0,86.3878,86.4518,86.1499,86.2323,89368.0
2020-01-09 09:30:00,94.8,94.91,93.93,94.09,20134.0,86.7263,86.8269,85.9304,86.0767,20134.0
2020-01-09 10:00:00,94.09,94.09,93.63,93.97,19781.0,86.0767,86.0767,85.6559,85.967,19781.0
2020-01-09 10:30:00,94.04,94.46,94.02,94.21,24155.0,86.031,86.4152,86.0127,86.1865,24155.0
2020-01-09 11:00:00,94.19,94.2,93.7,93.76,22706.0,86.1682,86.1774,85.72,85.7749,22706.0
2020-01-09 11:30:00,93.79,94.1,93.73,93.84,18104.0,85.8023,86.0859,85.7474,85.848,18104.0
2020-01-09 12:00:00,93.83,93.83,93.59,93.63,22737.0,85.8389,85.8389,85.6193,85.6559,22737.0
2020-01-09 12:30:00,93.63,93.63,93.17,93.5,33152.0,85.6559,85.6559,85.2351,85.537,33152.0
2020-01-09 13:00:00,93.5,93.54,93.38,93.48,36814.0,85.537,85.5736,85.4272,85.5187,36814.0
2020-01-09 13:30:00,93.47,93.63,93.43,93.53,21973.0,85.5095,85.6559,85.473,85.5644,21973.0
2020-01-09 14:00:00,93.52,93.66,93.52,93.54,14437.0,85.5553,85.6834,85.5553,85.5736,14437.0
2020-01-09 14:30:00,93.58,93.89,93.57,93.82,15860.0,85.6102,85.8938,85.601,85.8297,15860.0
2020-01-09 15:00:00,93.82,93.82,93.67,93.78,19193.0,85.8297,85.8297,85.6925,85.7931,19193.0
2020-01-09 15:30:00,93.79,93.83,93.51,93.62,63634.0,85.8023,85.8389,85.5461,85.6468,63634.0
2020-01-10 09:30:00,93.22,93.52,92.97,93.23,32380.0,85.2808,85.5553,85.0521,85.29,32380.0
2020-01-10 10:00:00,93.34,93.79,93.12,93.35,19252.0,85.3906,85.8023,85.1894,85.3998,19252.0
2020-01-10 10:30:00,93.42,93.43,92.95,93.03,23126.0,85.4638,85.473,85.0338,85.107,23126.0
2020-01-10 11:00:00,93.05,93.05,92.65,92.68,35119.0,85.1253,85.1253,84.7594,84.7868,35119.0
2020-01-10 11:30:00,92.71,92.96,92.4,92.47,42649.0,84.8143,85.043,84.5307,84.5947,42649.0
2020-01-10 12:00:00,92.46,92.64,92.45,92.62,17114.0,84.5856,84.7502,84.5764,84.7319,17114.0
2020-01-10 12:30:00,92.64,92.84,92.52,92.77,21755.0,84.7502,84.9332,84.6405,84.8692,21755.0
2020-01-10 13:00:00,92.77,92.8,92.69,92.72,17005.0,84.8692,84.8966,84.796,84.8234,17005.0
2020-01-10 13:30:00,92.73,93.03,92.67,92.78,17412.0,84.8326,85.107,84.7777,84.8783,17412.0
2020-01-10 14:00:00,92.78,92.85,92.54,92.56,21689.0,84.8783,84.9424,84.6588,84.677,21689.0
2020-01-10 14:30:00,92.56,92.59,92.41,92.43,28950.0,84.677,84.7045,84.5398,84.5581,28950.0
2020-01-10 15:00:00,92.44,92.57,92.32,92.37,26301.0,84.5673,84.6862,84.4575,84.5032,26301.0
2020-01-10 15:30:00,92.36,92.4,92.06,92.26,102144.0,84.4941,84.5307,84.2196,84.4026,102144.0
2020-01-13 09:30:00,92.41,92.75,91.68,91.82,27843.0,84.5398,84.8509,83.872,84.0001,27843.0
2020-01-13 10:00:00,91.86,92.1,91.74,91.76,15028.0,84.0367,84.2562,83.9269,83.9452,15028.0
2020-01-13 10:30:00,91.73,91.97,91.55,91.8,24238.0,83.9177,84.1373,83.7531,83.9818,24238.0
2020-01-13 11:00:00,91.77,92.22,91.75,92.11,19994.0,83.9543,84.366,83.936,84.2654,19994.0
2020-01-13 11:30:00,92.14,92.24,91.95,92.01,18326.0,84.2928,84.3843,84.119,84.1739,18326.0
2020-01-13 12:00:00,92.01,92.21,91.96,92.0,20636.0,84.1739,84.3569,84.1281,84.1647,20636.0
2020-01-13 12:30:00,92.03,92.09,91.97,91.99,35824.0,84.1922,84.2471,84.1373,84.1556,35824.0
2020-01-13 13:00:00,92.0,92.03,91.77,91.94,34034.0,84.1647,84.1922,83.9543,84.1099,34034.0
2020-01-13 13:30:00,91.88,92.16,91.86,92.08,30904.0,84.055,84.3111,84.0367,84.2379,30904.0
2020-01-13 14:00:00,92.06,92.12,91.98,92.01,19244.0,84.2196,84.2745,84.1464,84.1739,19244.0
2020-01-13 14:30:00,92.03,92.07,91.93,91.97,19975.0,84.1922,84.2288,84.1007,84.1373,19975.0
2020-01-13 15:00:00,91.98,92.26,91.98,92.1,18246.0,84.1464,84.4026,84.1464,84.2562,18246.0
2020-01-13 15:30:00,92.1,92.2,91.93,92.13,46653.0,84.2562,84.3477,84.1007,84.2837,46653.0
2020-01-14 09:30:00,92.24,92.9,91.34,91.54,39916.0,84.3843,84.9881,83.561,83.7439,39916.0
2020-01-14 10:00:00,91.52,91.72,91.4,91.61,26814.0,83.7256,83.9086,83.6158,83.808,26814.0
2020-01-14 10:30:00,91.66,92.02,91.59,92.02,15566.0,83.8537,84.183,83.7897,84.183,15566.0
2020-01-14 11:00:00,91.98,92.11,91.85,91.97,14665.0,84.1464,84.2654,84.0275,84.1373,14665.0
2020-01-14 11:30:00,91.99,92.09,91.95,92.03,15302.0,84.1556,84.2471,84.119,84.1922,15302.0
2020-01-14 12:00:00,92.0,92.06,91.96,92.0,16967.0,84.1647,84.2196,84.1281,84.1647,16967.0
2020-01-14 12:30:00,92.02,92.28,91.96,92.15,10654.0,84.183,84.4209,84.1281,84.302,10654.0
2020-01-14 13:00:00,92.15,92.38,92.12,92.3,7143.0,84.302,84.5124,84.2745,84.4392,7143.0
2020-01-14 13:30:00,92.33,92.34,91.82,91.87,17610.0,84.4666,84.4758,84.0001,84.0458,17610.0
2020-01-14 14:00:00,91.88,91.96,91.53,91.85,26367.0,84.055,84.1281,83.7348,84.0275,26367.0
2020-01-14 14:30:00,91.85,91.96,91.71,91.73,43124.0,84.0275,84.1281,83.8994,83.9177,43124.0
2020-01-14 15:00:00,91.76,91.83,91.29,91.34,22171.0,83.9452,84.0092,83.5152,83.561,22171.0
2020-01-14 15:30:00,91.34,91.53,91.21,91.42,108053.0,83.561,83.7348,83.442,83.6341,108053.0
2020-01-15 09:30:00,91.22,91.68,90.9,91.41,28524.0,83.4512,83.872,83.1584,83.625,28524.0
2020-01-15 10:00:00,91.54,91.68,91.36,91.42,13361.0,83.7439,83.872,83.5792,83.6341,13361.0
2020-01-15 10:30:00,91.41,91.76,91.37,91.74,46189.0,83.625,83.9452,83.5884,83.9269,46189.0
2020-01-15 11:00:00,91.73,91.93,91.42,91.81,49157.0,83.9177,84.1007,83.6341,83.9909,49157.0
2020-01-15 11:30:00,91.84,92.0,91.76,91.82,13316.0,84.0184,84.1647,83.9452,84.0001,13316.0
2020-01-15 12:00:00,91.73,91.93,91.47,91.5,13201.0,83.9177,84.1007,83.6799,83.7073,13201.0
2020-01-15 12:30:00,91.48,91.52,91.15,91.15,9878.0,83.689,83.7256,83.3871,83.3871,9878.0
2020-01-15 13:00:00,91.18,91.24,90.95,90.97,14347.0,83.4146,83.4695,83.2042,83.2225,14347.0
2020-01-15 13:30:00,90.98,91.17,90.8,90.88,20087.0,83.2316,83.4054,83.0669,83.1401,20087.0
2020-01-15 14:00:00,90.9,91.6,90.89,91.59,39417.0,83.1584,83.7988,83.1493,83.7897,39417.0
2020-01-15 14:30:00,91.59,91.72,91.33,91.34,16343.0,83.7897,83.9086,83.5518,83.561,16343.0
2020-01-15 15:00:00,91.26,91.27,90.97,91.04,39495.0,83.4878,83.4969,83.2225,83.2865,39495.0
2020-01-15 15:30:00,91.05,91.5,90.87,91.45,70039.0,83.2957,83.7073,83.131,83.6616,70039.0
2020-01-16 09:30:00,92.12,92.29,91.48,91.53,27576.0,84.2745,84.43,83.689,83.7348,27576.0
2020-01-16 10:00:00,91.55,91.62,91.02,91.36,49338.0,83.7531,83.8171,83.2682,83.5792,49338.0
2020-01-16 10:30:00,91.41,91.75,91.36,91.61,17810.0,83.625,83.936,83.5792,83.808,17810.0
2020-01-16 11:00:00,91.58,91.58,91.05,91.13,14276.0,83.7805,83.7805,83.2957,83.3688,14276.0
2020-01-16 11:30:00,91.12,91.54,91.05,91.47,17063.0,83.3597,83.7439,83.2957,83.6799,17063.0
2020-01-16 12:00:00,91.5,91.69,91.5,91.68,8218.0,83.7073,83.8811,83.7073,83.872,8218.0
2020-01-16 12:30:00,91.71,91.82,91.63,91.76,39821.0,83.8994,84.0001,83.8263,83.9452,39821.0
2020-01-16 13:00:00,91.79,91.79,91.51,91.72,14874.0,83.9726,83.9726,83.7165,83.9086,14874.0
2020-01-16 13:30:00,91.7,91.85,91.68,91.76,12470.0,83.8903,84.0275,83.872,83.9452,12470.0
2020-01-16 14:00:00,91.74,91.82,91.66,91.66,9403.0,83.9269,84.0001,83.8537,83.8537,9403.0
2020-01-16 14:30:00,91.66,91.83,91.61,91.76,13540.0,83.8537,84.0092,83.808,83.9452,13540.0
2020-01-16 15:00:00,91.75,91.89,91.72,91.84,27218.0,83.936,84.0641,83.9086,84.0184,27218.0
2020-01-16 15:30:00,91.85,91.98,91.77,91.91,77551.0,84.0275,84.1464,83.9543,84.0824,77551.0
2020-01-17 09:30:00,92.67,92.77,91.97,92.5,59592.0,84.7777,84.8692,84.1373,84.6222,59592.0
2020-01-17 10:00:00,92.58,92.58,92.18,92.3,37457.0,84.6953,84.6953,84.3294,84.4392,37457.0
2020-01-17 10:30:00,92.24,92.48,91.82,91.89,15078.0,84.3843,84.6039,84.0001,84.0641,15078.0
2020-01-17 11:00:00,91.94,92.06,91.54,91.69,28512.0,84.1099,84.2196,83.7439,83.8811,28512.0
2020-01-17 11:30:00,91.73,92.1,91.71,92.05,16612.0,83.9177,84.2562,83.8994,84.2105,16612.0
2020-01-17 12:00:00,92.05,92.19,91.8,91.8,24154.0,84.2105,84.3386,83.9818,83.9818,24154.0
2020-01-17 12:30:00,91.73,91.91,91.7,91.85,12282.0,83.9177,84.0824,83.8903,84.0275,12282.0
2020-01-17 13:00:00,91.89,92.0,91.74,91.86,20580.0,84.0641,84.1647,83.9269,84.0367,20580.0
2020-01-17 13:30:00,91.88,91.9,91.76,91.84,8494.0,84.055,84.0733,83.9452,84.0184,8494.0
2020-01-17 14:00:00,91.84,91.85,91.31,91.34,23550.0,84.0184,84.0275,83.5335,83.561,23550.0
2020-01-17 14:30:00,91.37,91.67,91.34,91.65,19210.0,83.5884,83.8628,83.561,83.8446,19210.0
2020-01-17 15:00:00,91.65,91.72,91.35,91.49,30557.0,83.8446,83.9086,83.5701,83.6982,30557.0
2020-01-17 15:30:00,91.52,91.86,91.47,91.77,83257.0,83.7256,84.0367,83.6799,83.9543,83257.0
2020-01-21 09:30:00,91.38,91.75,90.66,90.7,14822.0,83.5975,83.936,82.9389,82.9755,14822.0
2020-01-21 10:00:00,90.7,90.85,90.53,90.64,19224.0,82.9755,83.1127,82.8199,82.9206,19224.0
2020-01-21 10:30:00,90.67,90.9,90.52,90.7,13183.0,82.948,83.1584,82.8108,82.9755,13183.0
2020-01-21 11:00:00,90.74,90.94,90.41,90.56,28261.0,83.0121,83.195,82.7102,82.8474,28261.0
2020-01-21 11:30:00,90.53,90.91,90.46,90.78,42385.0,82.8199,83.1676,82.7559,83.0486,42385.0
2020-01-21 12:00:00,90.8,91.09,90.76,91.04,10730.0,83.0669,83.3322,83.0303,83.2865,10730.0
2020-01-21 12:30:00,91.07,91.16,90.93,91.0,8978.0,83.3139,83.3963,83.1859,83.2499,8978.0
2020-01-21 13:00:00,90.98,90.99,90.58,90.66,26947.0,83.2316,83.2408,82.8657,82.9389,26947.0
2020-01-21 13:30:00,90.64,90.64,90.28,90.28,18488.0,82.9206,82.9206,82.5912,82.5912,18488.0
2020-01-21 14:00:00,90.28,90.37,90.16,90.26,24629.0,82.5912,82.6736,82.4814,82.5729,24629.0
2020-01-21 14:30:00,90.23,90.59,90.23,90.54,10795.0,82.5455,82.8748,82.5455,82.8291,10795.0
2020-01-21 15:00:00,90.66,90.74,90.53,90.62,8658.0,82.9389,83.0121,82.8199,82.9023,8658.0
2020-01-21 15:30:00,90.62,90.67,90.35,90.43,63172.0,82.9023,82.948,82.6553,82.7285,63172.0
2020-01-22 09:30:00,90.88,91.1,90.33,90.54,16486.0,83.1401,83.3414,82.637,82.8291,16486.0
2020-01-22 10:00:00,90.54,90.67,90.12,90.27,18388.0,82.8291,82.948,82.4449,82.5821,18388.0
2020-01-22 10:30:00,90.27,90.56,90.16,90.19,30262.0,82.5821,82.8474,82.4814,82.5089,30262.0
2020-01-22 11:00:00,90.19,90.24,89.92,90.04,50480.0,82.5089,82.5546,82.2619,82.3717,50480.0
2020-01-22 11:30:00,90.02,90.28,89.98,90.09,23124.0,82.3534,82.5912,82.3168,82.4174,23124.0
2020-01-22 12:00:00,90.13,90.34,89.96,90.04,45291.0,82.454,82.6461,82.2985,82.3717,45291.0
2020-01-22 12:30:00,90.06,90.2,90.06,90.18,16866.0,82.39,82.518,82.39,82.4997,16866.0
2020-01-22 13:00:00,90.18,90.18,90.03,90.06,12837.0,82.4997,82.4997,82.3625,82.39,12837.0
2020-01-22 13:30:00,90.06,90.2,89.98,90.05,14799.0,82.39,82.518,82.3168,82.3808,14799.0
2020-01-22 14:00:00,90.06,90.15,89.94,89.97,20570.0,82.39,82.4723,82.2802,82.3076,20570.0
2020-01-22 14:30:00,89.98,90.04,89.85,89.85,29246.0,82.3168,82.3717,82.1978,82.1978,29246.0
2020-01-22 15:00:00,89.89,89.89,89.37,89.49,35371.0,82.2344,82.2344,81.7587,81.8685,35371.0
2020-01-22 15:30:00,89.48,89.83,89.48,89.75,56805.0,81.8594,82.1796,81.8594,82.1064,56805.0
2020-01-23 09:30:00,89.22,89.63,87.54,87.91,30791.0,81.6215,81.9966,80.0846,80.4231,30791.0
2020-01-23 10:00:00,87.98,88.18,87.63,87.95,48095.0,80.4871,80.6701,80.1669,80.4597,48095.0
2020-01-23 10:30:00,87.99,88.47,87.97,88.44,29627.0,80.4963,80.9354,80.478,80.9079,29627.0
2020-01-23 11:00:00,88.44,88.5,88.1,88.22,26155.0,80.9079,80.9628,80.5969,80.7067,26155.0
2020-01-23 11:30:00,88.29,88.54,88.29,88.52,10910.0,80.7707,80.9994,80.7707,80.9811,10910.0
2020-01-23 12:00:00,88.43,88.67,88.4,88.67,12228.0,80.8988,81.1183,80.8713,81.1183,12228.0
2020-01-23 12:30:00,88.67,88.89,88.67,88.69,15172.0,81.1183,81.3196,81.1183,81.1366,15172.0
2020-01-23 13:00:00,88.71,89.16,88.71,89.04,14128.0,81.1549,81.5666,81.1549,81.4568,14128.0
2020-01-23 13:30:00,89.04,89.21,89.01,89.21,10540.0,81.4568,81.6124,81.4294,81.6124,10540.0
2020-01-23 14:00:00,89.26,89.58,89.25,89.58,11873.0,81.6581,81.9508,81.6489,81.9508,11873.0
2020-01-23 14:30:00,89.6,89.86,89.5,89.82,23648.0,81.9691,82.207,81.8777,82.1704,23648.0
2020-01-23 15:00:00,89.76,89.82,89.54,89.6,28966.0,82.1155,82.1704,81.9143,81.9691,28966.0
2020-01-23 15:30:00,89.59,89.75,89.51,89.62,67612.0,81.96,82.1064,81.8868,81.9874,67612.0
2020-01-24 09:30:00,89.66,89.66,88.4,88.86,21320.0,82.024,82.024,80.8713,81.2922,21320.0
2020-01-24 10:00:00,88.89,89.43,88.73,89.42,60825.0,81.3196,81.8136,81.1732,81.8045,60825.0
2020-01-24 10:30:00,89.37,89.65,89.28,89.52,19633.0,81.7587,82.0149,81.6764,81.896,19633.0
2020-01-24 11:00:00,89.47,89.8,89.32,89.39,18539.0,81.8502,82.1521,81.713,81.777,18539.0
2020-01-24 11:30:00,89.47,89.47,88.98,88.99,9952.0,81.8502,81.8502,81.4019,81.4111,9952.0
2020-01-24 12:00:00,88.98,89.0,88.33,88.45,30339.0,81.4019,81.4202,80.8073,80.9171,30339.0
2020-01-24 12:30:00,88.45,88.9,88.45,88.87,27735.0,80.9171,81.3288,80.9171,81.3013,27735.0
2020-01-24 13:00:00,88.8,88.85,88.51,88.51,12514.0,81.2373,81.283,80.972,80.972,12514.0
2020-01-24 13:30:00,88.49,88.64,88.36,88.59,16615.0,80.9537,81.0909,80.8347,81.0452,16615.0
2020-01-24 14:00:00,88.54,88.65,88.17,88.17,30329.0,80.9994,81.1,80.6609,80.6609,30329.0
2020-01-24 14:30:00,88.23,88.83,88.23,88.8,24080.0,80.7158,81.2647,80.7158,81.2373,24080.0
2020-01-24 15:00:00,88.78,89.09,88.68,89.0,18379.0,81.219,81.5026,81.1275,81.4202,18379.0
2020-01-24 15:30:00,88.95,89.37,88.67,89.3,114767.0,81.3745,81.7587,81.1183,81.6947,114767.0
2020-01-27 09:30:00,87.19,88.26,86.8,87.8,29180.0,79.7644,80.7433,79.4076,80.3224,29180.0
2020-01-27 10:00:00,87.81,87.81,87.18,87.6,23208.0,80.3316,80.3316,79.7552,80.1395,23208.0
2020-01-27 10:30:00,87.59,87.84,87.45,87.53,58568.0,80.1303,80.359,80.0022,80.0754,58568.0
2020-01-27 11:00:00,87.52,87.7,87.25,87.36,35949.0,80.0663,80.231,79.8193,79.9199,35949.0
2020-01-27 11:30:00,87.36,87.61,87.34,87.47,12991.0,79.9199,80.1486,79.9016,80.0205,12991.0
2020-01-27 12:00:00,87.48,88.11,87.45,88.04,25616.0,80.0297,80.606,80.0022,80.542,25616.0
2020-01-27 12:30:00,88.03,88.2,87.97,88.2,40032.0,80.5329,80.6884,80.478,80.6884,40032.0
2020-01-27 13:00:00,88.22,88.32,88.04,88.16,25873.0,80.7067,80.7982,80.542,80.6518,25873.0
2020-01-27 13:30:00,88.15,88.35,88.02,88.12,27674.0,80.6426,80.8256,80.5237,80.6152,27674.0
2020-01-27 14:00:00,88.1,88.36,87.94,88.09,21916.0,80.5969,80.8347,80.4505,80.5877,21916.0
2020-01-27 14:30:00,88.08,88.08,87.75,87.8,26366.0,80.5786,80.5786,80.2767,80.3224,26366.0
2020-01-27 15:00:00,87.8,88.29,87.77,88.26,34205.0,80.3224,80.7707,80.295,80.7433,34205.0
2020-01-27 15:30:00,88.23,88.25,87.74,87.88,219714.0,80.7158,80.7341,80.2675,80.3956,219714.0
2020-01-28 09:30:00,88.54,88.72,87.67,88.42,36104.0,80.9994,81.1641,80.2035,80.8896,36104.0
2020-01-28 10:00:00,88.45,89.62,88.44,89.57,82055.0,80.9171,81.9874,80.9079,81.9417,82055.0
2020-01-28 10:30:00,89.55,89.55,88.95,89.05,23554.0,81.9234,81.9234,81.3745,81.466,23554.0
2020-01-28 11:00:00,89.06,89.53,89.0,89.51,49444.0,81.4751,81.9051,81.4202,81.8868,49444.0
2020-01-28 11:30:00,89.5,89.53,89.04,89.04,49240.0,81.8777,81.9051,81.4568,81.4568,49240.0
2020-01-28 12:00:00,89.09,89.19,89.02,89.08,15220.0,81.5026,81.5941,81.4385,81.4934,15220.0
2020-01-28 12:30:00,89.09,89.09,88.87,89.05,13424.0,81.5026,81.5026,81.3013,81.466,13424.0
2020-01-28 13:00:00,89.07,89.57,88.99,89.51,23133.0,81.4843,81.9417,81.4111,81.8868,23133.0
2020-01-28 13:30:00,89.53,89.54,89.32,89.42,35662.0,81.9051,81.9143,81.713,81.8045,35662.0
2020-01-28 14:00:00,89.44,89.48,89.17,89.24,22192.0,81.8228,81.8594,81.5758,81.6398,22192.0
2020-01-28 14:30:00,89.21,89.66,89.21,89.49,40606.0,81.6124,82.024,81.6124,81.8685,40606.0
2020-01-28 15:00:00,89.51,89.52,89.08,89.3,41240.0,81.8868,81.896,81.4934,81.6947,41240.0
2020-01-28 15:30:00,89.3,89.34,89.01,89.15,125838.0,81.6947,81.7313,81.4294,81.5575,125838.0
2020-01-29 09:30:00,89.0,89.97,87.5,89.03,159711.0,81.4202,82.3076,80.048,81.4477,159711.0
2020-01-29 10:00:00,89.02,89.13,88.12,88.98,114387.0,81.4385,81.5392,80.6152,81.4019,114387.0
2020-01-29 10:30:00,88.91,89.35,88.7,88.91,61270.0,81.3379,81.7404,81.1458,81.3379,61270.0
2020-01-29 11:00:00,88.91,88.96,88.38,88.6,88594.0,81.3379,81.3836,80.853,81.0543,88594.0
2020-01-29 11:30:00,88.53,88.58,87.95,88.58,66719.0,80.9903,81.036,80.4597,81.036,66719.0
2020-01-29 12:00:00,88.53,88.62,88.0,88.06,52003.0,80.9903,81.0726,80.5054,80.5603,52003.0
2020-01-29 12:30:00,88.04,88.13,87.13,87.25,38712.0,80.542,80.6243,79.7095,79.8193,38712.0
2020-01-29 13:00:00,87.21,87.26,86.59,86.7,41788.0,79.7827,79.8284,79.2155,79.3161,41788.0
2020-01-29 13:30:00,86.68,87.92,86.67,87.81,54040.0,79.2978,80.4322,79.2887,80.3316,54040.0
2020-01-29 14:00:00,87.87,88.42,87.45,87.62,53143.0,80.3865,80.8896,80.0022,80.1578,53143.0
2020-01-29 14:30:00,87.47,87.57,87.01,87.29,52891.0,80.0205,80.112,79.5997,79.8559,52891.0
2020-01-29 15:00:00,87.27,87.9,87.09,87.53,87701.0,79.8376,80.4139,79.6729,80.0754,87701.0
2020-01-29 15:30:00,87.47,87.5,86.92,87.03,187178.0,80.0205,80.048,79.5174,79.618,187178.0
2020-01-30 09:30:00,87.53,87.53,86.2,87.2,101294.0,80.0754,80.0754,78.8587,79.7735,101294.0
2020-01-30 10:00:00,87.2,87.33,86.8,86.86,58634.0,79.7735,79.8925,79.4076,79.4625,58634.0
2020-01-30 10:30:00,86.86,86.86,85.72,85.94,63328.0,79.4625,79.4625,78.4196,78.6208,63328.0
2020-01-30 11:00:00,85.97,86.4,85.97,86.1,54162.0,78.6483,79.0417,78.6483,78.7672,54162.0
2020-01-30 11:30:00,86.1,86.27,85.68,86.18,32716.0,78.7672,78.9227,78.383,78.8404,32716.0
2020-01-30 12:00:00,86.11,86.17,85.37,85.44,37415.0,78.7764,78.8313,78.0994,78.1634,37415.0
2020-01-30 12:30:00,85.44,85.58,85.1,85.23,34723.0,78.1634,78.2915,77.8524,77.9713,34723.0
2020-01-30 13:00:00,85.23,85.45,85.12,85.35,36156.0,77.9713,78.1726,77.8707,78.0811,36156.0
2020-01-30 13:30:00,85.33,85.76,85.19,85.33,20448.0,78.0628,78.4562,77.9347,78.0628,20448.0
2020-01-30 14:00:00,85.39,85.88,85.32,85.87,31588.0,78.1177,78.566,78.0537,78.5568,31588.0
2020-01-30 14:30:00,85.85,86.37,85.69,86.2,41309.0,78.5385,79.0142,78.3921,78.8587,41309.0
2020-01-30 15:00:00,86.26,86.64,86.19,86.59,39068.0,78.9136,79.2612,78.8496,79.2155,39068.0
2020-01-30 15:30:00,86.61,87.38,86.5,87.29,151838.0,79.2338,79.9382,79.1332,79.8559,151838.0
2020-01-31 09:30:00,86.72,86.72,85.5,86.03,38448.0,79.3344,79.3344,78.2183,78.7032,38448.0
2020-01-31 10:00:00,86.1,86.23,85.9,85.96,56094.0,78.7672,78.8861,78.5843,78.6391,56094.0
2020-01-31 10:30:00,86.0,86.41,85.95,86.27,70023.0,78.6757,79.0508,78.63,78.9227,70023.0
2020-01-31 11:00:00,86.27,86.46,85.94,86.15,69331.0,78.9227,79.0966,78.6208,78.813,69331.0
2020-01-31 11:30:00,86.15,86.47,85.94,86.37,36394.0,78.813,79.1057,78.6208,79.0142,36394.0
2020-01-31 12:00:00,86.43,86.54,86.03,86.14,47580.0,79.0691,79.1697,78.7032,78.8038,47580.0
2020-01-31 12:30:00,86.15,86.24,85.86,86.12,109833.0,78.813,78.8953,78.5477,78.7855,109833.0
2020-01-31 13:00:00,86.14,86.3,85.85,85.93,86048.0,78.8038,78.9502,78.5385,78.6117,86048.0
2020-01-31 13:30:00,85.92,86.1,85.73,86.06,54440.0,78.6026,78.7672,78.4287,78.7306,54440.0
2020-01-31 14:00:00,86.08,86.14,85.87,85.97,51094.0,78.7489,78.8038,78.5568,78.6483,51094.0
2020-01-31 14:30:00,85.97,86.23,85.91,86.0,36539.0,78.6483,78.8861,78.5934,78.6757,36539.0
2020-01-31 15:00:00,86.01,86.08,85.76,85.95,62914.0,78.6849,78.7489,78.4562,78.63,62914.0
2020-01-31 15:30:00,85.95,86.36,85.89,86.04,230491.0,78.63,79.0051,78.5751,78.7123,230491.0
2020-02-03 09:30:00,86.83,88.16,86.53,87.99,46101.0,79.4351,80.6518,79.1606,80.4963,46101.0
2020-02-03 10:00:00,88.04,88.94,88.04,88.86,61670.0,80.542,81.3654,80.542,81.2922,61670.0
2020-02-03 10:30:00,88.83,88.97,88.38,88.55,81636.0,81.2647,81.3928,80.853,81.0086,81636.0
2020-02-03 11:00:00,88.52,88.67,87.57,88.08,51440.0,80.9811,81.1183,80.112,80.5786,51440.0
2020-02-03 11:30:00,88.03,88.06,87.6,87.7,27163.0,80.5329,80.5603,80.1395,80.231,27163.0
2020-02-03 12:00:00,87.68,87.82,87.52,87.77,22791.0,80.2127,80.3407,80.0663,80.295,22791.0
2020-02-03 12:30:00,87.75,88.21,87.69,88.15,30117.0,80.2767,80.6975,80.2218,80.6426,30117.0
2020-02-03 13:00:00,88.12,88.2,87.78,88.15,48692.0,80.6152,80.6884,80.3041,80.6426,48692.0
2020-02-03 13:30:00,88.15,88.35,88.1,88.19,30182.0,80.6426,80.8256,80.5969,80.6792,30182.0
2020-02-03 14:00:00,88.18,88.23,88.05,88.16,59324.0,80.6701,80.7158,80.5511,80.6518,59324.0
2020-02-03 14:30:00,88.16,88.49,88.09,88.3,44573.0,80.6518,80.9537,80.5877,80.7799,44573.0
2020-02-03 15:00:00,88.3,88.64,88.22,88.58,34755.0,80.7799,81.0909,80.7067,81.036,34755.0
2020-02-03 15:30:00,88.57,88.57,88.2,88.32,191168.0,81.0269,81.0269,80.6884,80.7982,191168.0
2020-02-04 09:30:00,89.76,90.68,89.27,90.28,56813.0,82.1155,82.9572,81.6672,82.5912,56813.0
2020-02-04 10:00:00,90.36,90.9,90.1,90.54,164094.0,82.6644,83.1584,82.4266,82.8291,164094.0
2020-02-04 10:30:00,90.52,90.78,90.2,90.22,57202.0,82.8108,83.0486,82.518,82.5363,57202.0
2020-02-04 11:00:00,90.23,90.46,90.05,90.32,51774.0,82.5455,82.7559,82.3808,82.6278,51774.0
2020-02-04 11:30:00,90.32,90.4,89.77,90.0,50269.0,82.6278,82.701,82.1247,82.3351,50269.0
2020-02-04 12:00:00,90.0,90.22,89.91,89.94,26859.0,82.3351,82.5363,82.2527,82.2802,26859.0
2020-02-04 12:30:00,89.99,90.37,89.95,90.3,19657.0,82.3259,82.6736,82.2893,82.6095,19657.0
2020-02-04 13:00:00,90.28,90.31,90.11,90.18,20162.0,82.5912,82.6187,82.4357,82.4997,20162.0
2020-02-04 13:30:00,90.17,90.45,90.0,90.31,25900.0,82.4906,82.7467,82.3351,82.6187,25900.0
2020-02-04 14:00:00,90.27,90.42,90.21,90.27,16956.0,82.5821,82.7193,82.5272,82.5821,16956.0
2020-02-04 14:30:00,90.25,90.36,90.16,90.24,37694.0,82.5638,82.6644,82.4814,82.5546,37694.0
2020-02-04 15:00:00,90.23,90.35,90.02,90.22,72694.0,82.5455,82.6553,82.3534,82.5363,72694.0
2020-02-04 15:30:00,90.21,90.65,90.09,90.3,170306.0,82.5272,82.9297,82.4174,82.6095,170306.0
2020-02-05 09:30:00,91.51,92.4,91.47,92.0,25472.0,83.7165,84.5307,83.6799,84.1647,25472.0
2020-02-05 10:00:00,92.0,92.31,91.91,92.13,23763.0,84.1647,84.4483,84.0824,84.2837,23763.0
2020-02-05 10:30:00,92.09,92.3,91.91,92.2,28595.0,84.2471,84.4392,84.0824,84.3477,28595.0
2020-02-05 11:00:00,92.15,92.58,92.06,92.51,23482.0,84.302,84.6953,84.2196,84.6313,23482.0
2020-02-05 11:30:00,92.52,92.82,92.49,92.58,28265.0,84.6405,84.9149,84.613,84.6953,28265.0
2020-02-05 12:00:00,92.57,92.83,92.36,92.72,28048.0,84.6862,84.9241,84.4941,84.8234,28048.0
2020-02-05 12:30:00,92.73,92.99,92.64,92.64,31365.0,84.8326,85.0704,84.7502,84.7502,31365.0
2020-02-05 13:00:00,92.65,92.67,92.28,92.4,35208.0,84.7594,84.7777,84.4209,84.5307,35208.0
2020-02-05 13:30:00,92.36,92.42,92.18,92.33,31164.0,84.4941,84.549,84.3294,84.4666,31164.0
2020-02-05 14:00:00,92.33,92.38,92.13,92.22,24904.0,84.4666,84.5124,84.2837,84.366,24904.0
2020-02-05 14:30:00,92.19,92.44,92.16,92.35,60130.0,84.3386,84.5673,84.3111,84.4849,60130.0
2020-02-05 15:00:00,92.3,92.5,92.3,92.43,54535.0,84.4392,84.6222,84.4392,84.5581,54535.0
2020-02-05 15:30:00,92.44,92.64,92.44,92.58,129524.0,84.5673,84.7502,84.5673,84.6953,129524.0
2020-02-06 09:30:00,92.76,92.76,90.72,91.41,15105.0,84.86,84.86,82.9938,83.625,15105.0
2020-02-06 10:00:00,91.38,91.41,90.7,90.89,15244.0,83.5975,83.625,82.9755,83.1493,15244.0
2020-02-06 10:30:00,90.85,91.03,90.75,90.79,14086.0,83.1127,83.2774,83.0212,83.0578,14086.0
2020-02-06 11:00:00,90.72,91.01,90.64,90.82,18163.0,82.9938,83.2591,82.9206,83.0852,18163.0
2020-02-06 11:30:00,90.82,90.9,90.52,90.58,19720.0,83.0852,83.1584,82.8108,82.8657,19720.0
2020-02-06 12:00:00,90.53,90.97,90.51,90.93,10717.0,82.8199,83.2225,82.8016,83.1859,10717.0
2020-02-06 12:30:00,90.98,90.98,90.54,90.64,19478.0,83.2316,83.2316,82.8291,82.9206,19478.0
2020-02-06 13:00:00,90.65,90.68,90.32,90.38,34126.0,82.9297,82.9572,82.6278,82.6827,34126.0
2020-02-06 13:30:00,90.37,90.47,90.18,90.47,121111.0,82.6736,82.765,82.4997,82.765,121111.0
2020-02-06 14:00:00,90.48,90.74,90.38,90.47,30467.0,82.7742,83.0121,82.6827,82.765,30467.0
2020-02-06 14:30:00,90.46,90.56,90.36,90.49,14862.0,82.7559,82.8474,82.6644,82.7833,14862.0
2020-02-06 15:00:00,90.48,90.69,90.43,90.57,25809.0,82.7742,82.9663,82.7285,82.8565,25809.0
2020-02-06 15:30:00,90.59,90.64,90.34,90.34,135129.0,82.8748,82.9206,82.6461,82.6461,135129.0
2020-02-07 09:30:00,89.54,90.02,88.83,88.85,22074.0,81.9143,82.3534,81.2647,81.283,22074.0
2020-02-07 10:00:00,88.78,89.21,88.51,89.14,14330.0,81.219,81.6124,80.972,81.5483,14330.0
2020-02-07 10:30:00,89.15,89.15,88.57,88.59,7538.0,81.5575,81.5575,81.0269,81.0452,7538.0
2020-02-07 11:00:00,88.61,88.72,88.34,88.58,17467.0,81.0635,81.1641,80.8164,81.036,17467.0
2020-02-07 11:30:00,88.67,88.72,88.07,88.07,32843.0,81.1183,81.1641,80.5694,80.5694,32843.0
2020-02-07 12:00:00,88.06,88.46,88.0,88.42,46337.0,80.5603,80.9262,80.5054,80.8896,46337.0
2020-02-07 12:30:00,88.44,88.46,88.34,88.39,40917.0,80.9079,80.9262,80.8164,80.8622,40917.0
2020-02-07 13:00:00,88.32,88.35,88.17,88.23,7167.0,80.7982,80.8256,80.6609,80.7158,7167.0
2020-02-07 13:30:00,88.2,88.3,87.82,87.88,27046.0,80.6884,80.7799,80.3407,80.3956,27046.0
2020-02-07 14:00:00,87.84,87.84,87.54,87.64,27476.0,80.359,80.359,80.0846,80.1761,27476.0
2020-02-07 14:30:00,87.66,87.82,87.54,87.75,26646.0,80.1944,80.3407,80.0846,80.2767,26646.0
2020-02-07 15:00:00,87.76,87.9,87.66,87.66,52762.0,80.2858,80.4139,80.1944,80.1944,52762.0
2020-02-07 15:30:00,87.67,87.71,87.22,87.22,148279.0,80.2035,80.2401,79.7918,79.7918,148279.0
2020-02-10 09:30:00,86.93,87.3,86.67,87.2,54001.0,79.5265,79.865,79.2887,79.7735,54001.0
2020-02-10 10:00:00,87.21,87.3,86.64,86.73,20808.0,79.7827,79.865,79.2612,79.3436,20808.0
2020-02-10 10:30:00,86.78,87.08,86.78,87.06,17342.0,79.3893,79.6638,79.3893,79.6455,17342.0
2020-02-10 11:00:00,87.09,87.09,86.68,86.73,17733.0,79.6729,79.6729,79.2978,79.3436,17733.0
2020-02-10 11:30:00,86.75,86.97,86.72,86.84,15778.0,79.3619,79.5631,79.3344,79.4442,15778.0
2020-02-10 12:00:00,86.85,86.86,86.48,86.62,12863.0,79.4533,79.4625,79.1149,79.2429,12863.0
2020-02-10 12:30:00,86.63,86.64,86.5,86.58,13985.0,79.2521,79.2612,79.1332,79.2063,13985.0
2020-02-10 13:00:00,86.59,86.82,86.58,86.8,9623.0,79.2155,79.4259,79.2063,79.4076,9623.0
2020-02-10 13:30:00,86.71,86.93,86.69,86.93,25024.0,79.3253,79.5265,79.307,79.5265,25024.0
2020-02-10 14:00:00,86.89,86.98,86.74,86.98,17141.0,79.4899,79.5723,79.3527,79.5723,17141.0
2020-02-10 14:30:00,86.95,87.01,86.8,87.01,48031.0,79.5448,79.5997,79.4076,79.5997,48031.0
2020-02-10 15:00:00,87.01,87.1,86.89,87.01,22287.0,79.5997,79.6821,79.4899,79.5997,22287.0
2020-02-10 15:30:00,87.02,87.11,86.89,86.96,88361.0,79.6089,79.6912,79.4899,79.554,88361.0
2020-02-11 09:30:00,87.5,87.65,86.81,86.86,40696.0,80.048,80.1852,79.4168,79.4625,40696.0
2020-02-11 10:00:00,86.88,87.04,86.2,86.22,78968.0,79.4808,79.6272,78.8587,78.877,78968.0
2020-02-11 10:30:00,86.22,86.26,85.1,85.2,113995.0,78.877,78.9136,77.8524,77.9439,113995.0
2020-02-11 11:00:00,85.21,85.22,84.13,84.15,145871.0,77.953,77.9622,76.965,76.9833,145871.0
2020-02-11 11:30:00,84.17,85.37,83.99,84.84,63681.0,77.0016,78.0994,76.8369,77.6145,63681.0
2020-02-11 12:00:00,84.87,85.78,84.86,85.37,26644.0,77.642,78.4745,77.6328,78.0994,26644.0
2020-02-11 12:30:00,85.34,85.42,85.09,85.18,18323.0,78.0719,78.1451,77.8432,77.9256,18323.0
2020-02-11 13:00:00,85.17,85.68,85.17,85.62,16003.0,77.9164,78.383,77.9164,78.3281,16003.0
2020-02-11 13:30:00,85.63,85.64,85.03,85.13,19177.0,78.3372,78.3464,77.7883,77.8798,19177.0
2020-02-11 14:00:00,85.17,85.22,84.61,84.97,51279.0,77.9164,77.9622,77.4041,77.7335,51279.0
2020-02-11 14:30:00,85.04,85.3,84.98,85.2,31297.0,77.7975,78.0354,77.7426,77.9439,31297.0
2020-02-11 15:00:00,85.24,85.25,84.88,85.07,29458.0,77.9805,77.9896,77.6511,77.8249,29458.0
2020-02-11 15:30:00,85.11,85.39,84.91,84.98,140586.0,77.8615,78.1177,77.6786,77.7426,140586.0
2020-02-12 09:30:00,85.14,85.39,83.94,84.63,134843.0,77.889,78.1177,76.7912,77.4224,134843.0
2020-02-12 10:00:00,84.7,84.83,83.62,84.2,91802.0,77.4865,77.6054,76.4984,77.029,91802.0
2020-02-12 10:30:00,84.2,84.58,84.16,84.24,47779.0,77.029,77.3767,76.9924,77.0656,47779.0
2020-02-12 11:00:00,84.23,84.51,84.11,84.51,41924.0,77.0565,77.3126,76.9467,77.3126,41924.0
2020-02-12 11:30:00,84.51,84.75,84.17,84.2,36297.0,77.3126,77.5322,77.0016,77.029,36297.0
2020-02-12 12:00:00,84.17,84.25,83.87,84.15,66587.0,77.0016,77.0748,76.7271,76.9833,66587.0
2020-02-12 12:30:00,84.15,84.32,84.02,84.02,36878.0,76.9833,77.1388,76.8644,76.8644,36878.0
2020-02-12 13:00:00,83.98,84.5,83.97,84.26,43907.0,76.8278,77.3035,76.8186,77.0839,43907.0
2020-02-12 13:30:00,84.24,84.77,84.24,84.64,21548.0,77.0656,77.5505,77.0656,77.4316,21548.0
2020-02-12 14:00:00,84.64,84.87,84.64,84.77,18036.0,77.4316,77.642,77.4316,77.5505,18036.0
2020-02-12 14:30:00,84.79,84.9,84.73,84.79,25604.0,77.5688,77.6694,77.5139,77.5688,25604.0
2020-02-12 15:00:00,84.8,85.29,84.8,85.29,59093.0,77.5779,78.0262,77.5779,78.0262,59093.0
2020-02-12 15:30:00,85.28,85.57,85.23,85.47,153733.0,78.0171,78.2824,77.9713,78.1909,153733.0
2020-02-13 09:30:00,84.5,85.14,84.5,84.97,27056.0,77.5757,78.1633,77.5757,78.0072,27056.0
2020-02-13 10:00:00,84.98,85.36,84.66,85.23,26144.0,78.0164,78.3653,77.7226,78.2459,26144.0
2020-02-13 10:30:00,85.26,85.29,85.04,85.23,21849.0,78.2735,78.301,78.0715,78.2459,21849.0
2020-02-13 11:00:00,85.21,85.21,84.94,85.05,13278.0,78.2276,78.2276,77.9797,78.0807,13278.0
2020-02-13 11:30:00,85.05,85.16,84.94,85.06,12063.0,78.0807,78.1817,77.9797,78.0899,12063.0
2020-02-13 12:00:00,85.14,85.22,84.94,85.21,9419.0,78.1633,78.2367,77.9797,78.2276,9419.0
2020-02-13 12:30:00,85.19,85.48,85.16,85.31,25827.0,78.2092,78.4754,78.1817,78.3194,25827.0
2020-02-13 13:00:00,85.32,85.37,85.19,85.22,22977.0,78.3286,78.3745,78.2092,78.2367,22977.0
2020-02-13 13:30:00,85.19,85.32,85.07,85.17,9969.0,78.2092,78.3286,78.099,78.1908,9969.0
2020-02-13 14:00:00,85.18,85.27,84.97,85.01,14174.0,78.2,78.2826,78.0072,78.044,14174.0
2020-02-13 14:30:00,85.02,85.26,84.98,85.14,19937.0,78.0531,78.2735,78.0164,78.1633,19937.0
2020-02-13 15:00:00,85.15,85.38,85.12,85.2,37775.0,78.1725,78.3836,78.1449,78.2184,37775.0
2020-02-13 15:30:00,85.19,85.35,85.14,85.19,104843.0,78.2092,78.3561,78.1633,78.2092,104843.0
2020-02-14 09:30:00,85.55,85.69,85.1,85.11,13234.0,78.5397,78.6682,78.1266,78.1358,13234.0
2020-02-14 10:00:00,85.2,85.24,84.47,84.47,11112.0,78.2184,78.2551,77.5482,77.5482,11112.0
2020-02-14 10:30:00,84.44,84.44,84.14,84.17,10810.0,77.5207,77.5207,77.2452,77.2728,10810.0
2020-02-14 11:00:00,84.13,84.2,83.81,84.05,13248.0,77.2361,77.3003,76.9423,77.1626,13248.0
2020-02-14 11:30:00,84.05,84.3,84.01,84.14,15017.0,77.1626,77.3921,77.1259,77.2452,15017.0
2020-02-14 12:00:00,84.15,84.15,83.75,83.84,9259.0,77.2544,77.2544,76.8872,76.9698,9259.0
2020-02-14 12:30:00,83.88,83.95,83.8,83.85,7377.0,77.0066,77.0708,76.9331,76.979,7377.0
2020-02-14 13:00:00,83.86,83.86,83.49,83.61,15154.0,76.9882,76.9882,76.6485,76.7587,15154.0
2020-02-14 13:30:00,83.61,83.78,83.61,83.72,24791.0,76.7587,76.9147,76.7587,76.8597,24791.0
2020-02-14 14:00:00,83.74,84.05,83.74,84.0,20828.0,76.878,77.1626,76.878,77.1167,20828.0
2020-02-14 14:30:00,84.04,84.19,83.91,84.01,13204.0,77.1534,77.2911,77.0341,77.1259,13204.0
2020-02-14 15:00:00,84.08,84.09,83.85,84.02,17251.0,77.1902,77.1993,76.979,77.1351,17251.0
2020-02-14 15:30:00,84.04,84.18,83.97,84.12,57542.0,77.1534,77.282,77.0892,77.2269,57542.0
2020-02-18 09:30:00,83.81,84.93,83.73,84.69,87756.0,76.9423,77.9705,76.8688,77.7502,87756.0
2020-02-18 10:00:00,84.64,84.96,84.44,84.44,57008.0,77.7043,77.9981,77.5207,77.5207,57008.0
2020-02-18 10:30:00,84.52,84.92,84.51,84.67,20545.0,77.5941,77.9613,77.5849,77.7318,20545.0
2020-02-18 11:00:00,84.71,84.71,84.15,84.22,22816.0,77.7685,77.7685,77.2544,77.3187,22816.0
2020-02-18 11:30:00,84.29,84.35,83.82,84.01,46141.0,77.383,77.438,76.9515,77.1259,46141.0
2020-02-18 12:00:00,83.99,84.32,83.97,84.25,21382.0,77.1075,77.4105,77.0892,77.3462,21382.0
2020-02-18 12:30:00,84.25,84.49,84.15,84.39,16604.0,77.3462,77.5666,77.2544,77.4748,16604.0
2020-02-18 13:00:00,84.41,84.95,84.41,84.89,24041.0,77.4931,77.9889,77.4931,77.9338,24041.0
2020-02-18 13:30:00,84.91,85.17,84.88,85.12,31468.0,77.9521,78.1908,77.9246,78.1449,31468.0
2020-02-18 14:00:00,85.12,85.26,84.99,85.13,26178.0,78.1449,78.2735,78.0256,78.1541,26178.0
2020-02-18 14:30:00,85.14,85.3,85.04,85.11,20843.0,78.1633,78.3102,78.0715,78.1358,20843.0
2020-02-18 15:00:00,85.14,85.16,84.95,85.08,28841.0,78.1633,78.1817,77.9889,78.1082,28841.0
2020-02-18 15:30:00,85.09,85.15,84.93,85.0,111623.0,78.1174,78.1725,77.9705,78.0348,111623.0
2020-02-19 09:30:00,85.07,85.34,84.88,85.01,23659.0,78.099,78.3469,77.9246,78.044,23659.0
2020-02-19 10:00:00,85.0,85.06,84.61,84.89,19842.0,78.0348,78.0899,77.6767,77.9338,19842.0
2020-02-19 10:30:00,84.92,85.12,84.77,85.08,19218.0,77.9613,78.1449,77.8236,78.1082,19218.0
2020-02-19 11:00:00,85.07,85.1,84.73,84.77,13343.0,78.099,78.1266,77.7869,77.8236,13343.0
2020-02-19 11:30:00,84.78,84.94,84.66,84.94,24175.0,77.8328,77.9797,77.7226,77.9797,24175.0
2020-02-19 12:00:00,84.94,85.0,84.68,84.84,35225.0,77.9797,78.0348,77.741,77.8879,35225.0
2020-02-19 12:30:00,84.82,84.9,84.57,84.72,20400.0,77.8695,77.943,77.64,77.7777,20400.0
2020-02-19 13:00:00,84.72,85.08,84.72,85.02,19766.0,77.7777,78.1082,77.7777,78.0531,19766.0
2020-02-19 13:30:00,85.02,85.24,84.67,84.7,28460.0,78.0531,78.2551,77.7318,77.7594,28460.0
2020-02-19 14:00:00,84.68,84.76,84.56,84.6,20549.0,77.741,77.8144,77.6308,77.6676,20549.0
2020-02-19 14:30:00,84.59,84.6,84.38,84.38,19643.0,77.6584,77.6676,77.4656,77.4656,19643.0
2020-02-19 15:00:00,84.4,84.56,84.3,84.48,46044.0,77.4839,77.6308,77.3921,77.5574,46044.0
2020-02-19 15:30:00,84.48,84.63,84.21,84.22,108522.0,77.5574,77.6951,77.3095,77.3187,108522.0
2020-02-20 09:30:00,83.9,84.77,83.74,84.67,34189.0,77.0249,77.8236,76.878,77.7318,34189.0
2020-02-20 10:00:00,84.67,85.32,84.61,85.26,36778.0,77.7318,78.3286,77.6767,78.2735,36778.0
2020-02-20 10:30:00,85.23,85.35,84.64,84.85,19508.0,78.2459,78.3561,77.7043,77.8971,19508.0
2020-02-20 11:00:00,84.85,84.94,84.41,84.41,26285.0,77.8971,77.9797,77.4931,77.4931,26285.0
2020-02-20 11:30:00,84.42,84.72,83.87,84.42,28208.0,77.5023,77.7777,76.9974,77.5023,28208.0
2020-02-20 12:00:00,84.32,84.77,84.3,84.68,23066.0,77.4105,77.8236,77.3921,77.741,23066.0
2020-02-20 12:30:00,84.65,84.87,84.59,84.87,18373.0,77.7135,77.9154,77.6584,77.9154,18373.0
2020-02-20 13:00:00,84.83,85.06,84.72,85.06,18619.0,77.8787,78.0899,77.7777,78.0899,18619.0
2020-02-20 13:30:00,85.03,85.11,84.79,84.89,21419.0,78.0623,78.1358,77.842,77.9338,21419.0
2020-02-20 14:00:00,84.87,85.13,84.83,84.91,26294.0,77.9154,78.1541,77.8787,77.9521,26294.0
2020-02-20 14:30:00,84.92,85.34,84.88,85.3,32181.0,77.9613,78.3469,77.9246,78.3102,32181.0
2020-02-20 15:00:00,85.31,85.31,84.83,84.9,32457.0,78.3194,78.3194,77.8787,77.943,32457.0
2020-02-20 15:30:00,84.89,84.93,84.51,84.7,69811.0,77.9338,77.9705,77.5849,77.7594,69811.0
2020-02-21 09:30:00,84.28,84.5,83.56,83.77,31312.0,77.3738,77.5757,76.7128,76.9056,31312.0
2020-02-21 10:00:00,83.81,83.89,83.45,83.83,17196.0,76.9423,77.0157,76.6118,76.9606,17196.0
2020-02-21 10:30:00,83.77,84.08,83.56,84.02,41169.0,76.9056,77.1902,76.7128,77.1351,41169.0
2020-02-21 11:00:00,83.98,84.54,83.85,84.52,13915.0,77.0984,77.6125,76.979,77.5941,13915.0
2020-02-21 11:30:00,84.52,84.57,84.31,84.51,11870.0,77.5941,77.64,77.4013,77.5849,11870.0
2020-02-21 12:00:00,84.49,84.59,84.38,84.5,23762.0,77.5666,77.6584,77.4656,77.5757,23762.0
2020-02-21 12:30:00,84.5,84.65,84.49,84.65,11588.0,77.5757,77.7135,77.5666,77.7135,11588.0
2020-02-21 13:00:00,84.67,84.76,84.47,84.56,8143.0,77.7318,77.8144,77.5482,77.6308,8143.0
2020-02-21 13:30:00,84.54,84.84,84.46,84.69,20121.0,77.6125,77.8879,77.539,77.7502,20121.0
2020-02-21 14:00:00,84.63,84.8,84.6,84.7,17291.0,77.6951,77.8512,77.6676,77.7594,17291.0
2020-02-21 14:30:00,84.7,84.85,84.66,84.66,24339.0,77.7594,77.8971,77.7226,77.7226,24339.0
2020-02-21 15:00:00,84.68,84.86,84.65,84.77,16825.0,77.741,77.9062,77.7135,77.8236,16825.0
2020-02-21 15:30:00,84.77,84.92,84.65,84.7,86349.0,77.8236,77.9613,77.7135,77.7594,86349.0
2020-02-24 09:30:00,82.04,82.04,80.35,80.81,45163.0,75.3173,75.3173,73.7658,74.1881,45163.0
2020-02-24 10:00:00,80.75,81.06,80.44,80.48,21018.0,74.133,74.4176,73.8484,73.8852,21018.0
2020-02-24 10:30:00,80.48,81.05,80.22,80.89,23412.0,73.8852,74.4085,73.6465,74.2616,23412.0
2020-02-24 11:00:00,80.87,80.95,80.62,80.78,18777.0,74.2432,74.3166,74.0137,74.1606,18777.0
2020-02-24 11:30:00,80.81,81.3,80.5,81.22,62538.0,74.1881,74.638,73.9035,74.5645,62538.0
2020-02-24 12:00:00,81.2,81.46,81.01,81.06,82395.0,74.5462,74.7849,74.3717,74.4176,82395.0
2020-02-24 12:30:00,81.06,81.55,81.04,81.16,30709.0,74.4176,74.8675,74.3993,74.5094,30709.0
2020-02-24 13:00:00,81.13,81.15,80.69,81.11,16556.0,74.4819,74.5003,74.078,74.4635,16556.0
2020-02-24 13:30:00,81.11,81.25,80.99,81.11,18275.0,74.4635,74.5921,74.3534,74.4635,18275.0
2020-02-24 14:00:00,81.13,81.29,80.86,81.29,17475.0,74.4819,74.6288,74.234,74.6288,17475.0
2020-02-24 14:30:00,81.24,81.48,81.13,81.37,14714.0,74.5829,74.8032,74.4819,74.7022,14714.0
2020-02-24 15:00:00,81.43,81.58,81.04,81.09,15701.0,74.7573,74.895,74.3993,74.4452,15701.0
2020-02-24 15:30:00,81.02,81.18,80.7,80.77,80791.0,74.3809,74.5278,74.0871,74.1514,80791.0
2020-02-25 09:30:00,80.88,81.0,80.16,80.57,14789.0,74.2524,74.3625,73.5914,73.9678,14789.0
2020-02-25 10:00:00,80.56,80.66,79.7,79.71,21902.0,73.9586,74.0504,73.1691,73.1783,21902.0
2020-02-25 10:30:00,79.78,80.12,79.13,79.6,34106.0,73.2425,73.5547,72.6458,73.0773,34106.0
2020-02-25 11:00:00,79.66,79.66,78.95,79.47,11213.0,73.1324,73.1324,72.4805,72.9579,11213.0
2020-02-25 11:30:00,79.41,79.7,78.98,78.98,10433.0,72.9028,73.1691,72.5081,72.5081,10433.0
2020-02-25 12:00:00,79.01,79.1,78.44,78.44,17746.0,72.5356,72.6182,72.0123,72.0123,17746.0
2020-02-25 12:30:00,78.5,78.6,78.14,78.28,15162.0,72.0674,72.1592,71.7369,71.8654,15162.0
2020-02-25 13:00:00,78.29,78.5,78.02,78.08,22837.0,71.8746,72.0674,71.6267,71.6818,22837.0
2020-02-25 13:30:00,78.08,78.19,77.74,77.74,16530.0,71.6818,71.7828,71.3697,71.3697,16530.0
2020-02-25 14:00:00,77.74,77.78,77.13,77.21,66309.0,71.3697,71.4064,70.8097,70.8831,66309.0
2020-02-25 14:30:00,77.17,77.47,76.93,77.37,23158.0,70.8464,71.1218,70.6261,71.03,23158.0
2020-02-25 15:00:00,77.28,77.65,76.83,76.87,25785.0,70.9474,71.2871,70.5343,70.571,25785.0
2020-02-25 15:30:00,76.82,76.82,76.4,76.7,166458.0,70.5251,70.5251,70.1395,70.4149,166458.0
2020-02-26 09:30:00,77.6,77.89,76.83,76.92,36124.0,71.2412,71.5074,70.5343,70.6169,36124.0
2020-02-26 10:00:00,76.94,76.94,76.39,76.76,31045.0,70.6352,70.6352,70.1303,70.47,31045.0
2020-02-26 10:30:00,76.72,77.23,76.72,76.98,46002.0,70.4333,70.9015,70.4333,70.672,46002.0
2020-02-26 11:00:00,77.0,77.31,76.93,77.2,46134.0,70.6903,70.9749,70.6261,70.8739,46134.0
2020-02-26 11:30:00,77.27,77.27,76.75,76.95,33544.0,70.9382,70.9382,70.4608,70.6444,33544.0
2020-02-26 12:00:00,76.99,77.39,76.54,77.09,42513.0,70.6811,71.0484,70.268,70.7729,42513.0
2020-02-26 12:30:00,77.11,77.3,76.9,77.02,15182.0,70.7913,70.9657,70.5985,70.7087,15182.0
2020-02-26 13:00:00,76.99,77.11,76.89,77.0,19881.0,70.6811,70.7913,70.5893,70.6903,19881.0
2020-02-26 13:30:00,77.05,77.05,76.16,76.29,33058.0,70.7362,70.7362,69.9192,70.0385,33058.0
2020-02-26 14:00:00,76.34,77.13,76.24,76.72,44059.0,70.0844,70.8097,69.9926,70.4333,44059.0
2020-02-26 14:30:00,76.75,76.9,76.4,76.6,20641.0,70.4608,70.5985,70.1395,70.3231,20641.0
2020-02-26 15:00:00,76.67,77.14,76.65,76.81,27518.0,70.3874,70.8189,70.369,70.5159,27518.0
2020-02-26 15:30:00,76.8,76.97,76.62,76.72,136508.0,70.5067,70.6628,70.3415,70.4333,136508.0
2020-02-27 09:30:00,74.96,75.0,73.84,73.92,40174.0,68.8175,68.8542,67.7893,67.8627,40174.0
2020-02-27 10:00:00,74.02,74.05,73.34,73.34,48540.0,67.9545,67.9821,67.3302,67.3302,48540.0
2020-02-27 10:30:00,73.37,73.89,72.6,73.89,48649.0,67.3578,67.8352,66.6509,67.8352,48649.0
2020-02-27 11:00:00,73.96,74.69,73.96,74.23,38547.0,67.8994,68.5696,67.8994,68.1473,38547.0
2020-02-27 11:30:00,74.18,75.02,74.15,75.02,34030.0,68.1014,68.8726,68.0739,68.8726,34030.0
2020-02-27 12:00:00,74.95,76.13,74.82,75.92,49731.0,68.8083,69.8916,68.689,69.6988,49731.0
2020-02-27 12:30:00,75.88,76.91,75.88,76.45,50348.0,69.6621,70.6077,69.6621,70.1854,50348.0
2020-02-27 13:00:00,76.5,76.81,76.16,76.16,23849.0,70.2313,70.5159,69.9192,69.9192,23849.0
2020-02-27 13:30:00,76.24,76.37,75.53,75.55,25473.0,69.9926,70.1119,69.3408,69.3591,25473.0
2020-02-27 14:00:00,75.59,75.96,75.36,75.81,34278.0,69.3959,69.7355,69.1847,69.5978,34278.0
2020-02-27 14:30:00,75.76,75.93,75.45,75.46,22877.0,69.5519,69.708,69.2673,69.2765,22877.0
2020-02-27 15:00:00,75.46,75.69,75.02,75.08,27659.0,69.2765,69.4877,68.8726,68.9277,27659.0
2020-02-27 15:30:00,75.04,75.17,73.88,73.92,117956.0,68.8909,69.0103,67.826,67.8627,117956.0
2020-02-28 09:30:00,70.98,72.79,70.89,71.69,77380.0,65.1636,66.8253,65.081,65.8154,77380.0
2020-02-28 10:00:00,71.93,72.5,71.26,72.14,107218.0,66.0358,66.5591,65.4207,66.2286,107218.0
2020-02-28 10:30:00,72.09,72.75,71.97,72.55,52270.0,66.1827,66.7886,66.0725,66.605,52270.0
2020-02-28 11:00:00,72.55,73.18,72.13,73.17,61078.0,66.605,67.1833,66.2194,67.1742,61078.0
2020-02-28 11:30:00,73.11,74.0,72.91,72.96,51710.0,67.1191,67.9362,66.9355,66.9814,51710.0
2020-02-28 12:00:00,73.01,73.27,72.69,73.24,24418.0,67.0273,67.266,66.7335,67.2384,24418.0
2020-02-28 12:30:00,73.42,73.55,72.71,73.43,20479.0,67.4037,67.523,66.7519,67.4129,20479.0
2020-02-28 13:00:00,73.36,73.55,72.69,73.11,24861.0,67.3486,67.523,66.7335,67.1191,24861.0
2020-02-28 13:30:00,72.81,72.98,72.32,72.63,57248.0,66.8437,66.9997,66.3938,66.6784,57248.0
2020-02-28 14:00:00,72.65,72.67,72.1,72.35,43056.0,66.6968,66.7151,66.1918,66.4214,43056.0
2020-02-28 14:30:00,72.35,73.39,72.32,72.62,29145.0,66.4214,67.3761,66.3938,66.6692,29145.0
2020-02-28 15:00:00,72.65,72.72,71.57,71.57,39480.0,66.6968,66.761,65.7053,65.7053,39480.0
2020-02-28 15:30:00,71.6,72.29,70.9,72.16,254985.0,65.7328,66.3663,65.0902,66.2469,254985.0
2020-03-02 09:30:00,72.99,73.28,71.63,72.41,48556.0,67.0089,67.2752,65.7604,66.4764,48556.0
2020-03-02 10:00:00,72.44,72.57,71.3,72.01,89018.0,66.504,66.6233,65.4574,66.1092,89018.0
2020-03-02 10:30:00,72.13,73.4,71.84,73.21,40638.0,66.2194,67.3853,65.9532,67.2109,40638.0
2020-03-02 11:00:00,73.14,74.07,73.08,73.93,35452.0,67.1466,68.0004,67.0915,67.8719,35452.0
2020-03-02 11:30:00,74.06,74.54,73.9,74.5,19419.0,67.9912,68.4319,67.8444,68.3952,19419.0
2020-03-02 12:00:00,74.47,74.48,73.73,73.88,30859.0,68.3676,68.3768,67.6883,67.826,30859.0
2020-03-02 12:30:00,73.93,74.37,73.93,74.25,15113.0,67.8719,68.2758,67.8719,68.1657,15113.0
2020-03-02 13:00:00,74.21,74.37,73.68,73.82,24049.0,68.1289,68.2758,67.6424,67.7709,24049.0
2020-03-02 13:30:00,73.84,74.46,73.66,74.46,30272.0,67.7893,68.3585,67.624,68.3585,30272.0
2020-03-02 14:00:00,74.39,74.96,74.29,74.69,51984.0,68.2942,68.8175,68.2024,68.5696,51984.0
2020-03-02 14:30:00,74.74,75.04,74.19,74.57,70396.0,68.6155,68.8909,68.1106,68.4594,70396.0
2020-03-02 15:00:00,74.72,75.53,74.72,75.38,66616.0,68.5972,69.3408,68.5972,69.2031,66616.0
2020-03-02 15:30:00,75.37,76.73,75.34,76.43,198565.0,69.1939,70.4424,69.1664,70.167,198565.0
2020-03-03 09:30:00,76.27,77.02,75.21,76.8,56806.0,70.0201,70.7087,69.047,70.5067,56806.0
2020-03-03 10:00:00,76.93,78.71,76.05,77.0,40084.0,70.6261,72.2602,69.8182,70.6903,40084.0
2020-03-03 10:30:00,76.91,77.25,76.44,77.25,20172.0,70.6077,70.9198,70.1762,70.9198,20172.0
2020-03-03 11:00:00,77.14,77.27,75.87,76.09,56291.0,70.8189,70.9382,69.6529,69.8549,56291.0
2020-03-03 11:30:00,76.06,76.5,75.76,76.44,33019.0,69.8274,70.2313,69.5519,70.1762,33019.0
2020-03-03 12:00:00,76.41,76.63,75.56,75.65,72129.0,70.1487,70.3506,69.3683,69.4509,72129.0
2020-03-03 12:30:00,75.7,76.31,75.5,75.7,74975.0,69.4969,70.0569,69.3132,69.4969,74975.0
2020-03-03 13:00:00,75.66,75.66,75.01,75.23,32012.0,69.4601,69.4601,68.8634,69.0654,32012.0
2020-03-03 13:30:00,75.17,75.31,74.43,74.56,39208.0,69.0103,69.1388,68.3309,68.4503,39208.0
2020-03-03 14:00:00,74.64,74.89,74.1,74.89,110715.0,68.5237,68.7532,68.028,68.7532,110715.0
2020-03-03 14:30:00,74.89,75.09,74.11,74.82,23769.0,68.7532,68.9368,68.0371,68.689,23769.0
2020-03-03 15:00:00,74.77,75.31,74.67,75.31,29560.0,68.6431,69.1388,68.5513,69.1388,29560.0
2020-03-03 15:30:00,75.3,75.56,74.51,74.74,111191.0,69.1296,69.3683,68.4044,68.6155,111191.0
2020-03-04 09:30:00,76.02,76.1,74.81,74.81,15730.0,69.7906,69.8641,68.6798,68.6798,15730.0
2020-03-04 10:00:00,74.92,75.86,74.79,75.66,13119.0,68.7808,69.6437,68.6614,69.4601,13119.0
2020-03-04 10:30:00,75.64,75.64,74.31,74.38,16392.0,69.4418,69.4418,68.2208,68.285,16392.0
2020-03-04 11:00:00,74.48,74.82,74.4,74.77,10609.0,68.3768,68.689,68.3034,68.6431,10609.0
2020-03-04 11:30:00,74.8,74.9,74.42,74.52,18612.0,68.6706,68.7624,68.3217,68.4135,18612.0
2020-03-04 12:00:00,74.67,74.88,74.41,74.88,14669.0,68.5513,68.744,68.3126,68.744,14669.0
2020-03-04 12:30:00,74.81,75.14,74.66,75.1,15550.0,68.6798,68.9827,68.5421,68.946,15550.0
2020-03-04 13:00:00,75.2,75.41,75.04,75.32,18205.0,69.0378,69.2306,68.8909,69.148,18205.0
2020-03-04 13:30:00,75.33,75.52,74.98,74.98,16741.0,69.1572,69.3316,68.8359,68.8359,16741.0
2020-03-04 14:00:00,74.96,75.19,74.87,75.07,19137.0,68.8175,69.0286,68.7349,68.9185,19137.0
2020-03-04 14:30:00,75.12,75.19,74.93,75.1,29750.0,68.9644,69.0286,68.7899,68.946,29750.0
2020-03-04 15:00:00,75.09,75.39,75.09,75.33,22200.0,68.9368,69.2123,68.9368,69.1572,22200.0
2020-03-04 15:30:00,75.4,75.9,75.25,75.63,111132.0,69.2214,69.6805,69.0837,69.4326,111132.0
2020-03-05 09:30:00,73.14,73.14,71.5,71.81,169606.0,67.1466,67.1466,65.641,65.9256,169606.0
2020-03-05 10:00:00,71.81,71.97,71.58,71.71,83865.0,65.9256,66.0725,65.7145,65.8338,83865.0
2020-03-05 10:30:00,71.71,71.8,71.06,71.18,138726.0,65.8338,65.9164,65.2371,65.3472,138726.0
2020-03-05 11:00:00,71.18,71.71,71.1,71.47,49798.0,65.3472,65.8338,65.2738,65.6135,49798.0
2020-03-05 11:30:00,71.51,71.53,71.22,71.35,87870.0,65.6502,65.6686,65.384,65.5033,87870.0
2020-03-05 12:00:00,71.38,71.38,70.27,70.44,67567.0,65.5308,65.5308,64.5118,64.6679,67567.0
2020-03-05 12:30:00,70.45,70.62,70.05,70.43,57510.0,64.6771,64.8331,64.3098,64.6587,57510.0
2020-03-05 13:00:00,70.43,70.65,70.18,70.47,55872.0,64.6587,64.8607,64.4292,64.6954,55872.0
2020-03-05 13:30:00,70.44,70.95,70.36,70.65,50382.0,64.6679,65.1361,64.5944,64.8607,50382.0
2020-03-05 14:00:00,70.7,70.76,70.33,70.52,52293.0,64.9066,64.9617,64.5669,64.7413,52293.0
2020-03-05 14:30:00,70.52,70.96,70.42,70.9,56042.0,64.7413,65.1453,64.6495,65.0902,56042.0
2020-03-05 15:00:00,70.84,70.84,70.0,70.08,59178.0,65.0351,65.0351,64.2639,64.3374,59178.0
2020-03-05 15:30:00,70.01,70.79,70.01,70.58,139089.0,64.2731,64.9892,64.2731,64.7964,139089.0
2020-03-06 09:30:00,68.21,69.77,67.75,69.67,51424.0,62.6206,64.0528,62.1983,63.961,51424.0
2020-03-06 10:00:00,69.75,70.58,69.65,70.52,67463.0,64.0344,64.7964,63.9426,64.7413,67463.0
2020-03-06 10:30:00,70.62,71.63,70.5,71.5,55373.0,64.8331,65.7604,64.723,65.641,55373.0
2020-03-06 11:00:00,71.5,71.59,69.77,69.79,31604.0,65.641,65.7236,64.0528,64.0711,31604.0
2020-03-06 11:30:00,69.79,69.9,69.34,69.5,15863.0,64.0711,64.1721,63.658,63.8049,15863.0
2020-03-06 12:00:00,69.55,69.55,68.62,68.8,17244.0,63.8508,63.8508,62.997,63.1623,17244.0
2020-03-06 12:30:00,68.76,69.42,68.74,69.01,18099.0,63.1255,63.7315,63.1072,63.3551,18099.0
2020-03-06 13:00:00,69.07,69.37,69.04,69.22,16683.0,63.4101,63.6856,63.3826,63.5478,16683.0
2020-03-06 13:30:00,69.22,69.41,68.71,68.72,16649.0,63.5478,63.7223,63.0796,63.0888,16649.0
2020-03-06 14:00:00,68.72,68.75,68.52,68.58,22367.0,63.0888,63.1164,62.9052,62.9603,22367.0
2020-03-06 14:30:00,68.6,68.62,68.08,68.08,20293.0,62.9787,62.997,62.5013,62.5013,20293.0
2020-03-06 15:00:00,68.0,68.6,67.98,68.26,40545.0,62.4278,62.9787,62.4095,62.6665,40545.0
2020-03-06 15:30:00,68.19,69.52,68.18,69.3,116167.0,62.6022,63.8233,62.5931,63.6213,116167.0
2020-03-09 09:30:00,64.7,67.63,63.5,66.04,38366.0,59.3982,62.0881,58.2966,60.6284,38366.0
2020-03-09 10:00:00,65.4,65.62,64.83,65.16,57117.0,60.0409,60.2428,59.5176,59.8205,57117.0
2020-03-09 10:30:00,65.15,65.31,63.61,63.64,63843.0,59.8114,59.9582,58.3976,58.4251,63843.0
2020-03-09 11:00:00,63.6,63.91,63.34,63.64,22406.0,58.3884,58.673,58.1497,58.4251,22406.0
2020-03-09 11:30:00,63.65,64.25,63.51,63.95,22540.0,58.4343,58.9851,58.3057,58.7097,22540.0
2020-03-09 12:00:00,63.94,64.19,63.57,63.68,33535.0,58.7005,58.93,58.3608,58.4618,33535.0
2020-03-09 12:30:00,63.66,63.68,63.05,63.1,43770.0,58.4435,58.4618,57.8834,57.9293,43770.0
2020-03-09 13:00:00,63.07,63.32,62.86,62.94,28367.0,57.9018,58.1313,57.709,57.7825,28367.0
2020-03-09 13:30:00,62.95,63.13,62.81,63.0,47075.0,57.7916,57.9569,57.6631,57.8375,47075.0
2020-03-09 14:00:00,62.91,63.37,62.78,62.86,69362.0,57.7549,58.1772,57.6356,57.709,69362.0
2020-03-09 14:30:00,62.86,63.11,62.5,62.9,54285.0,57.709,57.9385,57.3785,57.7457,54285.0
2020-03-09 15:00:00,62.89,63.89,62.79,63.75,42968.0,57.7366,58.6546,57.6447,58.5261,42968.0
2020-03-09 15:30:00,63.57,63.99,62.63,62.65,123777.0,58.3608,58.7464,57.4979,57.5162,123777.0
2020-03-10 09:30:00,65.15,65.45,63.23,63.92,34277.0,59.8114,60.0868,58.0487,58.6821,34277.0
2020-03-10 10:00:00,63.91,64.67,63.67,63.67,24497.0,58.673,59.3707,58.4526,58.4526,24497.0
2020-03-10 10:30:00,63.69,63.72,62.45,62.48,44184.0,58.471,58.4985,57.3326,57.3601,44184.0
2020-03-10 11:00:00,62.41,62.89,61.17,61.18,36450.0,57.2959,57.7366,56.1575,56.1667,36450.0
2020-03-10 11:30:00,61.01,61.04,60.18,60.33,57073.0,56.0106,56.0381,55.2486,55.3863,57073.0
2020-03-10 12:00:00,60.42,61.73,60.42,61.36,41829.0,55.469,56.6716,55.469,56.3319,41829.0
2020-03-10 12:30:00,61.38,62.3,61.19,62.09,34664.0,56.3503,57.1949,56.1759,57.0021,34664.0
2020-03-10 13:00:00,62.06,62.47,61.8,62.21,18962.0,56.9746,57.351,56.7359,57.1123,18962.0
2020-03-10 13:30:00,62.26,62.41,61.85,62.09,28881.0,57.1582,57.2959,56.7818,57.0021,28881.0
2020-03-10 14:00:00,62.01,63.2,61.9,63.17,32512.0,56.9287,58.0211,56.8277,57.9936,32512.0
2020-03-10 14:30:00,63.16,64.49,63.09,64.42,44686.0,57.9844,59.2054,57.9202,59.1412,44686.0
2020-03-10 15:00:00,64.44,65.15,64.33,64.87,48233.0,59.1595,59.8114,59.0586,59.5543,48233.0
2020-03-10 15:30:00,64.87,66.05,64.78,66.01,135634.0,59.5543,60.6376,59.4717,60.6009,135634.0
2020-03-11 09:30:00,63.98,65.19,63.21,63.59,63955.0,58.7372,59.8481,58.0303,58.3792,63955.0
2020-03-11 10:00:00,63.5,64.57,63.3,63.56,34222.0,58.2966,59.2789,58.113,58.3516,34222.0
2020-03-11 10:30:00,63.29,63.46,62.08,62.67,44601.0,58.1038,58.2598,56.9929,57.5346,44601.0
2020-03-11 11:00:00,62.66,62.67,61.86,62.34,41203.0,57.5254,57.5346,56.791,57.2316,41203.0
2020-03-11 11:30:00,62.29,63.09,62.04,62.95,26737.0,57.1857,57.9202,56.9562,57.7916,26737.0
2020-03-11 12:00:00,62.91,63.89,62.66,63.27,29446.0,57.7549,58.6546,57.5254,58.0854,29446.0
2020-03-11 12:30:00,63.1,63.26,62.41,62.68,30869.0,57.9293,58.0762,57.2959,57.5438,30869.0
2020-03-11 13:00:00,62.63,62.63,62.1,62.47,33032.0,57.4979,57.4979,57.0113,57.351,33032.0
2020-03-11 13:30:00,62.54,62.65,61.92,62.26,25533.0,57.4152,57.5162,56.846,57.1582,25533.0
2020-03-11 14:00:00,62.33,62.34,61.82,62.0,27392.0,57.2224,57.2316,56.7542,56.9195,27392.0
2020-03-11 14:30:00,62.08,62.71,61.89,62.39,56180.0,56.9929,57.5713,56.8185,57.2775,56180.0
2020-03-11 15:00:00,62.4,62.56,61.33,62.15,85392.0,57.2867,57.4336,56.3044,57.0572,85392.0
2020-03-11 15:30:00,62.09,62.93,61.98,62.5,105814.0,57.0021,57.7733,56.9011,57.3785,105814.0
2020-03-12 09:30:00,57.78,57.84,57.7,57.7,600.0,53.0453,53.1004,52.9718,52.9718,600.0
2020-03-12 10:00:00,55.0,56.49,54.38,55.54,72333.0,50.4931,51.861,49.9239,50.9888,72333.0
2020-03-12 10:30:00,55.55,57.88,55.52,57.15,65893.0,50.998,53.1371,50.9705,52.4669,65893.0
2020-03-12 11:00:00,57.07,57.07,56.18,56.47,68755.0,52.3935,52.3935,51.5764,51.8426,68755.0
2020-03-12 11:30:00,56.53,56.97,56.37,56.71,52270.0,51.8977,52.3017,51.7508,52.063,52270.0
2020-03-12 12:00:00,56.69,57.23,56.44,57.01,39912.0,52.0446,52.5404,51.8151,52.3384,39912.0
2020-03-12 12:30:00,57.01,59.64,56.79,59.41,62457.0,52.3384,54.7529,52.1364,54.5417,62457.0
2020-03-12 13:00:00,59.53,61.58,59.53,60.3,67753.0,54.6519,56.5339,54.6519,55.3588,67753.0
2020-03-12 13:30:00,60.2,60.34,59.09,59.56,47446.0,55.267,55.3955,54.2479,54.6794,47446.0
2020-03-12 14:00:00,59.57,60.83,59.33,60.61,53026.0,54.6886,55.8454,54.4683,55.6434,53026.0
2020-03-12 14:30:00,60.47,60.47,59.69,59.75,51253.0,55.5149,55.5149,54.7988,54.8539,51253.0
2020-03-12 15:00:00,59.76,60.12,59.62,59.72,47949.0,54.863,55.1935,54.7345,54.8263,47949.0
2020-03-12 15:30:00,59.72,60.15,58.37,58.38,93989.0,54.8263,55.2211,53.5869,53.5961,93989.0
2020-03-13 09:30:00,61.54,61.81,58.67,58.73,48132.0,56.4972,56.7451,53.8624,53.9174,48132.0
2020-03-13 10:00:00,58.75,59.58,58.02,59.27,73267.0,53.9358,54.6978,53.2656,54.4132,73267.0
2020-03-13 10:30:00,59.33,59.91,59.33,59.49,40713.0,54.4683,55.0007,54.4683,54.6152,40713.0
2020-03-13 11:00:00,59.4,59.48,58.28,58.28,22967.0,54.5325,54.606,53.5043,53.5043,22967.0
2020-03-13 11:30:00,58.29,58.34,56.71,57.09,18384.0,53.5135,53.5594,52.063,52.4118,18384.0
2020-03-13 12:00:00,57.19,57.27,56.02,56.59,24510.0,52.5036,52.5771,51.4295,51.9528,24510.0
2020-03-13 12:30:00,56.57,58.23,56.57,57.89,26027.0,51.9344,53.4584,51.9344,53.1463,26027.0
2020-03-13 13:00:00,57.87,58.92,57.87,58.77,19559.0,53.1279,54.0919,53.1279,53.9542,19559.0
2020-03-13 13:30:00,58.93,59.84,58.62,59.58,16880.0,54.101,54.9365,53.8165,54.6978,16880.0
2020-03-13 14:00:00,59.58,59.64,57.78,58.0,50826.0,54.6978,54.7529,53.0453,53.2473,50826.0
2020-03-13 14:30:00,58.05,59.24,57.81,58.84,43720.0,53.2932,54.3856,53.0728,54.0184,43720.0
2020-03-13 15:00:00,58.78,59.56,58.78,59.38,45972.0,53.9633,54.6794,53.9633,54.5142,45972.0
2020-03-13 15:30:00,59.39,60.44,59.08,60.0,221672.0,54.5234,55.4873,54.2388,55.0834,221672.0
2020-03-16 09:30:00,54.07,55.43,54.01,55.0,31741.0,49.6393,50.8879,49.5842,50.4931,31741.0
2020-03-16 10:00:00,54.2,55.93,54.2,55.63,26734.0,49.7586,51.3469,49.7586,51.0715,26734.0
2020-03-16 10:30:00,55.51,56.54,55.17,55.37,32243.0,50.9613,51.9069,50.6492,50.8328,32243.0
2020-03-16 11:00:00,55.32,56.57,55.0,56.32,35881.0,50.7869,51.9344,50.4931,51.7049,35881.0
2020-03-16 11:30:00,56.35,56.69,54.74,55.78,70930.0,51.7325,52.0446,50.2544,51.2092,70930.0
2020-03-16 12:00:00,55.69,55.79,54.1,54.24,79654.0,51.1265,51.2184,49.6668,49.7954,79654.0
2020-03-16 12:30:00,54.15,54.46,53.98,54.34,34355.0,49.7127,49.9973,49.5567,49.8872,34355.0
2020-03-16 13:00:00,54.23,55.01,54.17,54.83,18626.0,49.7862,50.5023,49.7311,50.337,18626.0
2020-03-16 13:30:00,54.77,54.85,54.04,54.08,26523.0,50.2819,50.3554,49.6118,49.6485,26523.0
2020-03-16 14:00:00,54.06,54.39,53.69,53.96,41315.0,49.6301,49.9331,49.2904,49.5383,41315.0
2020-03-16 14:30:00,53.94,54.79,53.72,54.7,35132.0,49.5199,50.3003,49.318,50.2177,35132.0
2020-03-16 15:00:00,54.54,54.91,53.69,53.78,37824.0,50.0708,50.4105,49.2904,49.3731,37824.0
2020-03-16 15:30:00,53.79,54.35,53.26,53.75,119247.0,49.3822,49.8964,48.8957,49.3455,119247.0
2020-03-17 09:30:00,55.35,55.76,53.85,54.95,55515.0,50.8144,51.1908,49.4373,50.4472,55515.0
2020-03-17 10:00:00,54.89,55.65,54.68,55.5,48689.0,50.3921,51.0898,50.1993,50.9521,48689.0
2020-03-17 10:30:00,55.68,55.86,54.61,54.82,67138.0,51.1174,51.2826,50.135,50.3278,67138.0
2020-03-17 11:00:00,54.8,55.94,54.67,55.34,67908.0,50.3095,51.3561,50.1901,50.8052,67908.0
2020-03-17 11:30:00,55.35,55.9,54.74,54.95,94270.0,50.8144,51.3193,50.2544,50.4472,94270.0
2020-03-17 12:00:00,54.97,56.35,54.95,55.2,69043.0,50.4655,51.7325,50.4472,50.6767,69043.0
2020-03-17 12:30:00,55.14,55.44,54.59,55.23,66705.0,50.6216,50.897,50.1167,50.7042,66705.0
2020-03-17 13:00:00,55.23,55.71,54.3,54.79,35002.0,50.7042,51.1449,49.8504,50.3003,35002.0
2020-03-17 13:30:00,54.79,55.04,54.24,54.75,33127.0,50.3003,50.5298,49.7954,50.2636,33127.0
2020-03-17 14:00:00,54.69,56.98,54.64,56.98,36718.0,50.2085,52.3108,50.1626,52.3108,36718.0
2020-03-17 14:30:00,56.99,57.6,56.5,56.73,33080.0,52.32,52.88,51.8702,52.0813,33080.0
2020-03-17 15:00:00,56.73,56.8,55.71,55.78,56149.0,52.0813,52.1456,51.1449,51.2092,56149.0
2020-03-17 15:30:00,55.75,58.81,55.7,58.45,257266.0,51.1816,53.9909,51.1357,53.6604,257266.0
2020-03-18 09:30:00,54.07,56.94,53.81,55.31,63886.0,49.6393,52.2741,49.4006,50.7777,63886.0
2020-03-18 10:00:00,54.97,55.75,54.07,55.66,76814.0,50.4655,51.1816,49.6393,51.099,76814.0
2020-03-18 10:30:00,55.66,56.55,55.02,55.07,45320.0,51.099,51.9161,50.5115,50.5574,45320.0
2020-03-18 11:00:00,55.02,55.45,53.84,54.63,44835.0,50.5115,50.9062,49.4281,50.1534,44835.0
2020-03-18 11:30:00,54.67,54.88,53.88,54.43,63853.0,50.1901,50.3829,49.4649,49.9698,63853.0
2020-03-18 12:00:00,54.43,54.54,53.12,54.18,41806.0,49.9698,50.0708,48.7671,49.7403,41806.0
2020-03-18 12:30:00,54.24,54.25,52.52,52.6,46122.0,49.7954,49.8045,48.2163,48.2898,46122.0
2020-03-18 13:00:00,52.85,52.85,51.03,51.03,25173.0,48.5193,48.5193,46.8484,46.8484,25173.0
2020-03-18 13:30:00,51.07,52.0,50.38,51.42,64065.0,46.8851,47.7389,46.2517,47.2064,64065.0
2020-03-18 14:00:00,51.5,52.1,50.79,51.22,47113.0,47.2799,47.8307,46.6281,47.0228,47113.0
2020-03-18 14:30:00,51.19,52.51,50.99,52.51,64281.0,46.9953,48.2071,46.8117,48.2071,64281.0
2020-03-18 15:00:00,52.49,52.77,51.56,52.15,55808.0,48.1888,48.4458,47.335,47.8766,55808.0
2020-03-18 15:30:00,52.04,52.88,51.11,52.84,118398.0,47.7756,48.5468,46.9219,48.5101,118398.0
2020-03-19 09:30:00,51.62,52.5,50.49,52.34,26471.0,47.3901,48.1979,46.3527,48.0511,26471.0
2020-03-19 10:00:00,52.66,53.0,51.45,53.0,27130.0,48.3448,48.657,47.234,48.657,27130.0
2020-03-19 10:30:00,52.78,54.11,52.11,52.61,26819.0,48.455,49.676,47.8399,48.2989,26819.0
2020-03-19 11:00:00,52.42,53.71,51.82,53.5,45711.0,48.1245,49.3088,47.5737,49.116,45711.0
2020-03-19 11:30:00,53.42,54.21,53.24,53.83,31207.0,49.0426,49.7678,48.8773,49.419,31207.0
2020-03-19 12:00:00,53.82,54.01,53.1,53.45,23962.0,49.4098,49.5842,48.7488,49.0701,23962.0
2020-03-19 12:30:00,53.2,54.61,53.2,54.52,32253.0,48.8406,50.135,48.8406,50.0524,32253.0
2020-03-19 13:00:00,54.1,54.49,53.62,53.84,33321.0,49.6668,50.0249,49.2262,49.4281,33321.0
2020-03-19 13:30:00,53.78,53.8,52.7,52.82,35012.0,49.3731,49.3914,48.3816,48.4917,35012.0
2020-03-19 14:00:00,52.82,53.31,52.37,52.91,49402.0,48.4917,48.9416,48.0786,48.5744,49402.0
2020-03-19 14:30:00,52.78,53.71,52.7,53.58,37893.0,48.455,49.3088,48.3816,49.1894,37893.0
2020-03-19 15:00:00,53.48,53.48,52.65,53.33,43313.0,49.0976,49.0976,48.3357,48.9599,43313.0
2020-03-19 15:30:00,53.12,54.41,53.03,53.45,142773.0,48.7671,49.9514,48.6845,49.0701,142773.0
2020-03-20 09:30:00,53.67,54.54,52.61,52.71,87079.0,49.2721,50.0708,48.2989,48.3907,87079.0
2020-03-20 10:00:00,52.7,53.58,52.7,53.2,30930.0,48.3816,49.1894,48.3816,48.8406,30930.0
2020-03-20 10:30:00,53.2,54.85,53.16,53.67,29986.0,48.8406,50.3554,48.8039,49.2721,29986.0
2020-03-20 11:00:00,53.64,53.75,50.91,51.35,49019.0,49.2445,49.3455,46.7382,47.1422,49019.0
2020-03-20 11:30:00,51.16,52.19,50.85,51.8,25881.0,46.9678,47.9134,46.6832,47.5553,25881.0
2020-03-20 12:00:00,51.86,52.82,51.0,51.05,50732.0,47.6104,48.4917,46.8209,46.8668,50732.0
2020-03-20 12:30:00,51.1,52.67,50.95,52.63,23031.0,46.9127,48.354,46.775,48.3173,23031.0
2020-03-20 13:00:00,52.35,52.55,51.46,52.41,35772.0,48.0602,48.2439,47.2432,48.1153,35772.0
2020-03-20 13:30:00,52.72,53.09,52.05,52.75,25554.0,48.3999,48.7396,47.7848,48.4275,25554.0
2020-03-20 14:00:00,52.94,53.09,51.28,51.48,42538.0,48.6019,48.7396,47.0779,47.2615,42538.0
2020-03-20 14:30:00,51.54,52.55,50.88,51.32,45548.0,47.3166,48.2439,46.7107,47.1146,45548.0
2020-03-20 15:00:00,51.17,52.18,50.72,52.03,52938.0,46.9769,47.9042,46.5638,47.7665,52938.0
2020-03-20 15:30:00,51.88,52.44,50.2,50.71,144037.0,47.6288,48.1429,46.0864,46.5546,144037.0
2020-03-23 09:30:00,50.0,50.63,47.58,49.03,61225.0,45.9028,46.4812,43.6811,45.0123,61225.0
2020-03-23 10:00:00,49.04,49.89,48.0,49.84,48072.0,45.0215,45.8018,44.0667,45.7559,48072.0
2020-03-23 10:30:00,49.8,49.88,47.99,48.27,64058.0,45.7192,45.7926,44.0575,44.3146,64058.0
2020-03-23 11:00:00,48.4,48.73,46.76,46.99,49146.0,44.4339,44.7369,42.9283,43.1395,49146.0
2020-03-23 11:30:00,47.02,47.67,46.72,47.45,42403.0,43.167,43.7637,42.8916,43.5618,42403.0
2020-03-23 12:00:00,47.5,48.41,46.97,47.78,87960.0,43.6077,44.4431,43.1211,43.8647,87960.0
2020-03-23 12:30:00,47.88,48.49,47.11,48.11,33654.0,43.9565,44.5165,43.2496,44.1677,33654.0
2020-03-23 13:00:00,48.01,48.69,47.57,47.77,46570.0,44.0759,44.7002,43.6719,43.8555,46570.0
2020-03-23 13:30:00,47.63,49.27,47.63,48.67,66862.0,43.727,45.2326,43.727,44.6818,66862.0
2020-03-23 14:00:00,48.52,49.0,47.59,48.84,28688.0,44.5441,44.9848,43.6903,44.8379,28688.0
2020-03-23 14:30:00,48.64,50.04,48.21,48.75,54418.0,44.6543,45.9395,44.2595,44.7552,54418.0
2020-03-23 15:00:00,48.85,48.97,48.05,48.11,37306.0,44.847,44.9572,44.1126,44.1677,37306.0
2020-03-23 15:30:00,48.16,49.23,47.91,48.69,146552.0,44.2136,45.1959,43.9841,44.7002,146552.0
2020-03-24 09:30:00,50.57,52.23,49.89,50.22,117628.0,46.4261,47.9501,45.8018,46.1048,117628.0
2020-03-24 10:00:00,50.22,51.18,50.14,50.43,68795.0,46.1048,46.9861,46.0313,46.2976,68795.0
2020-03-24 10:30:00,50.45,51.9,50.11,51.06,59761.0,46.3159,47.6471,46.0038,46.8759,59761.0
2020-03-24 11:00:00,51.06,51.42,50.45,51.09,16800.0,46.8759,47.2064,46.3159,46.9035,16800.0
2020-03-24 11:30:00,51.13,52.58,50.94,52.58,22465.0,46.9402,48.2714,46.7658,48.2714,22465.0
2020-03-24 12:00:00,52.62,53.72,52.43,53.7,28643.0,48.3081,49.318,48.1337,49.2996,28643.0
2020-03-24 12:30:00,53.6,54.1,52.78,53.37,38583.0,49.2078,49.6668,48.455,48.9967,38583.0
2020-03-24 13:00:00,53.41,53.88,51.91,52.72,32431.0,49.0334,49.4649,47.6563,48.3999,32431.0
2020-03-24 13:30:00,52.71,53.03,51.95,52.56,47188.0,48.3907,48.6845,47.693,48.253,47188.0
2020-03-24 14:00:00,52.33,53.05,52.13,53.0,43002.0,48.0419,48.7029,47.8583,48.657,43002.0
2020-03-24 14:30:00,52.68,53.49,52.07,53.41,26991.0,48.3632,49.1068,47.8032,49.0334,26991.0
2020-03-24 15:00:00,53.55,54.27,53.2,54.17,52295.0,49.1619,49.8229,48.8406,49.7311,52295.0
2020-03-24 15:30:00,54.27,55.26,53.89,54.98,179280.0,49.8229,50.7318,49.474,50.4747,179280.0
2020-03-25 09:30:00,55.59,57.38,54.1,54.93,40458.0,51.0347,52.6781,49.6668,50.4288,40458.0
2020-03-25 10:00:00,54.92,55.74,54.16,55.66,38142.0,50.4196,51.1725,49.7219,51.099,38142.0
2020-03-25 10:30:00,55.58,56.89,54.92,56.73,45161.0,51.0256,52.2282,50.4196,52.0813,45161.0
2020-03-25 11:00:00,56.73,57.33,55.99,56.74,29694.0,52.0813,52.6322,51.402,52.0905,29694.0
2020-03-25 11:30:00,56.65,57.99,56.64,57.73,26690.0,52.0079,53.2381,51.9987,52.9994,26690.0
2020-03-25 12:00:00,57.73,59.12,57.45,58.63,45790.0,52.9994,54.2755,52.7423,53.8256,45790.0
2020-03-25 12:30:00,58.57,60.24,58.31,58.91,48071.0,53.7705,55.3037,53.5319,54.0827,48071.0
2020-03-25 13:00:00,58.79,60.54,58.53,60.45,33883.0,53.9725,55.5791,53.7338,55.4965,33883.0
2020-03-25 13:30:00,60.57,61.08,59.29,59.34,39365.0,55.6067,56.0749,54.4315,54.4775,39365.0
2020-03-25 14:00:00,59.54,60.45,58.89,59.2,34370.0,54.6611,55.4965,54.0643,54.3489,34370.0
2020-03-25 14:30:00,59.05,60.85,58.88,60.01,47817.0,54.2112,55.8637,54.0551,55.0926,47817.0
2020-03-25 15:00:00,60.08,60.51,59.81,59.97,54570.0,55.1568,55.5516,54.9089,55.0558,54570.0
2020-03-25 15:30:00,59.93,60.79,58.45,58.88,206329.0,55.0191,55.8086,53.6604,54.0551,206329.0
2020-03-26 09:30:00,59.52,60.1,57.09,59.07,40355.0,54.6427,55.1752,52.4118,54.2296,40355.0
2020-03-26 10:00:00,58.98,61.49,58.25,60.77,45867.0,54.147,56.4513,53.4768,55.7903,45867.0
2020-03-26 10:30:00,60.61,61.74,60.6,60.8,42968.0,55.6434,56.6808,55.6342,55.8178,42968.0
2020-03-26 11:00:00,60.88,61.21,59.84,61.21,22859.0,55.8913,56.1942,54.9365,56.1942,22859.0
2020-03-26 11:30:00,61.12,62.55,61.08,62.16,30634.0,56.1116,57.4244,56.0749,57.0664,30634.0
2020-03-26 12:00:00,62.13,62.71,61.19,62.15,15598.0,57.0388,57.5713,56.1759,57.0572,15598.0
2020-03-26 12:30:00,62.19,62.4,61.58,62.17,11212.0,57.0939,57.2867,56.5339,57.0756,11212.0
2020-03-26 13:00:00,62.27,62.5,61.13,61.46,16665.0,57.1674,57.3785,56.1208,56.4237,16665.0
2020-03-26 13:30:00,61.46,61.96,60.77,61.61,14549.0,56.4237,56.8828,55.7903,56.5614,14549.0
2020-03-26 14:00:00,61.56,62.27,60.82,61.96,20121.0,56.5155,57.1674,55.8362,56.8828,20121.0
2020-03-26 14:30:00,62.13,62.81,61.76,62.23,16906.0,57.0388,57.6631,56.6991,57.1306,16906.0
2020-03-26 15:00:00,61.98,62.26,61.73,62.24,20527.0,56.9011,57.1582,56.6716,57.1398,20527.0
2020-03-26 15:30:00,62.27,62.68,61.01,62.31,63153.0,57.1674,57.5438,56.0106,57.2041,63153.0
2020-03-27 09:30:00,59.77,60.1,58.03,59.62,35338.0,54.8722,55.1752,53.2748,54.7345,35338.0
2020-03-27 10:00:00,59.53,59.65,58.2,58.2,24286.0,54.6519,54.7621,53.4309,53.4309,24286.0
2020-03-27 10:30:00,58.54,59.06,57.34,58.73,42367.0,53.743,54.2204,52.6413,53.9174,42367.0
2020-03-27 11:00:00,58.54,58.85,58.01,58.21,20510.0,53.743,54.0276,53.2564,53.44,20510.0
2020-03-27 11:30:00,58.3,58.43,57.71,57.71,19816.0,53.5227,53.642,52.981,52.981,19816.0
2020-03-27 12:00:00,57.7,58.58,57.7,58.28,17539.0,52.9718,53.7797,52.9718,53.5043,17539.0
2020-03-27 12:30:00,58.26,59.15,58.1,58.67,21700.0,53.486,54.303,53.3391,53.8624,21700.0
2020-03-27 13:00:00,58.64,59.08,58.37,58.48,13205.0,53.8348,54.2388,53.5869,53.6879,13205.0
2020-03-27 13:30:00,58.64,59.57,58.62,59.17,16676.0,53.8348,54.6886,53.8165,54.3214,16676.0
2020-03-27 14:00:00,59.16,59.2,58.54,58.85,22138.0,54.3122,54.3489,53.743,54.0276,22138.0
2020-03-27 14:30:00,58.86,59.3,58.46,59.01,16065.0,54.0368,54.4407,53.6696,54.1745,16065.0
2020-03-27 15:00:00,59.0,60.03,58.91,59.61,26176.0,54.1653,55.1109,54.0827,54.7253,26176.0
2020-03-27 15:30:00,59.62,59.79,57.64,57.91,146675.0,54.7345,54.8906,52.9168,53.1646,146675.0
2020-03-30 09:30:00,57.49,58.72,56.17,58.12,37202.0,52.779,53.9083,51.5672,53.3574,37202.0
2020-03-30 10:00:00,57.92,58.96,57.89,58.54,25780.0,53.1738,54.1286,53.1463,53.743,25780.0
2020-03-30 10:30:00,58.8,59.44,58.64,58.89,18077.0,53.9817,54.5693,53.8348,54.0643,18077.0
2020-03-30 11:00:00,58.85,60.07,58.81,59.65,17295.0,54.0276,55.1476,53.9909,54.7621,17295.0
2020-03-30 11:30:00,59.65,60.16,59.33,59.92,18683.0,54.7621,55.2303,54.4683,55.0099,18683.0
2020-03-30 12:00:00,59.99,60.62,59.76,60.38,17174.0,55.0742,55.6526,54.863,55.4322,17174.0
2020-03-30 12:30:00,60.37,60.84,60.07,60.74,21131.0,55.4231,55.8545,55.1476,55.7627,21131.0
2020-03-30 13:00:00,60.6,61.91,60.39,61.89,29431.0,55.6342,56.8369,55.4414,56.8185,29431.0
2020-03-30 13:30:00,61.9,62.18,61.43,61.59,50770.0,56.8277,57.0847,56.3962,56.5431,50770.0
2020-03-30 14:00:00,61.64,61.64,60.89,61.33,45267.0,56.589,56.589,55.9004,56.3044,45267.0
2020-03-30 14:30:00,61.28,61.55,61.13,61.48,12617.0,56.2585,56.5064,56.1208,56.4421,12617.0
2020-03-30 15:00:00,61.39,62.22,61.38,61.49,29602.0,56.3595,57.1215,56.3503,56.4513,29602.0
2020-03-30 15:30:00,61.55,62.14,61.33,61.73,104801.0,56.5064,57.048,56.3044,56.6716,104801.0
2020-03-31 09:30:00,61.13,62.1,60.76,61.74,72428.0,56.1208,57.0113,55.7811,56.6808,72428.0
2020-03-31 10:00:00,61.95,62.84,61.3,62.35,156226.0,56.8736,57.6906,56.2768,57.2408,156226.0
2020-03-31 10:30:00,62.39,63.08,61.67,62.87,34753.0,57.2775,57.911,56.6165,57.7182,34753.0
2020-03-31 11:00:00,62.78,64.77,62.72,64.52,55639.0,57.6356,59.4625,57.5805,59.233,55639.0
2020-03-31 11:30:00,64.67,64.79,64.14,64.36,76033.0,59.3707,59.4809,58.8841,59.0861,76033.0
2020-03-31 12:00:00,64.28,64.51,63.67,64.12,45508.0,59.0127,59.2238,58.4526,58.8658,45508.0
2020-03-31 12:30:00,64.18,64.41,63.51,64.15,57860.0,58.9208,59.132,58.3057,58.8933,57860.0
2020-03-31 13:00:00,64.21,64.47,63.52,63.79,93697.0,58.9484,59.1871,58.3149,58.5628,93697.0
2020-03-31 13:30:00,63.79,64.83,63.65,64.76,31008.0,58.5628,59.5176,58.4343,59.4533,31008.0
2020-03-31 14:00:00,64.74,64.83,64.39,64.75,27925.0,59.435,59.5176,59.1136,59.4441,27925.0
2020-03-31 14:30:00,64.7,65.31,64.7,64.94,56243.0,59.3982,59.9582,59.3982,59.6186,56243.0
2020-03-31 15:00:00,64.96,65.18,64.35,64.69,130979.0,59.6369,59.8389,59.0769,59.3891,130979.0
2020-03-31 15:30:00,64.72,65.14,62.95,64.32,270520.0,59.4166,59.8022,57.7916,59.0494,270520.0
2020-04-01 09:30:00,61.92,63.49,61.92,62.9,55202.0,56.846,58.2874,56.846,57.7457,55202.0
2020-04-01 10:00:00,62.79,63.81,61.88,63.44,28335.0,57.6447,58.5812,56.8093,58.2415,28335.0
2020-04-01 10:30:00,63.52,64.37,63.52,64.26,31410.0,58.3149,59.0953,58.3149,58.9943,31410.0
2020-04-01 11:00:00,64.21,65.04,64.11,64.36,59711.0,58.9484,59.7104,58.8566,59.0861,59711.0
2020-04-01 11:30:00,64.15,64.6,63.29,63.46,33001.0,58.8933,59.3064,58.1038,58.2598,33001.0
2020-04-01 12:00:00,63.28,63.28,62.41,62.88,40167.0,58.0946,58.0946,57.2959,57.7274,40167.0
2020-04-01 12:30:00,62.87,63.29,62.2,63.07,115135.0,57.7182,58.1038,57.1031,57.9018,115135.0
2020-04-01 13:00:00,63.07,63.57,62.78,63.39,39509.0,57.9018,58.3608,57.6356,58.1956,39509.0
2020-04-01 13:30:00,63.28,64.32,63.08,64.25,49865.0,58.0946,59.0494,57.911,58.9851,49865.0
2020-04-01 14:00:00,64.17,64.42,63.98,64.26,35035.0,58.9117,59.1412,58.7372,58.9943,35035.0
2020-04-01 14:30:00,64.19,64.33,63.99,64.18,43828.0,58.93,59.0586,58.7464,58.9208,43828.0
2020-04-01 15:00:00,64.09,64.23,63.27,63.3,109433.0,58.8382,58.9667,58.0854,58.113,109433.0
2020-04-01 15:30:00,63.3,64.65,62.87,64.15,144009.0,58.113,59.3523,57.7182,58.8933,144009.0
2020-04-02 09:30:00,63.87,64.69,62.46,64.66,17912.0,58.6362,59.3891,57.3418,59.3615,17912.0
2020-04-02 10:00:00,64.24,65.11,63.62,64.63,23809.0,58.9759,59.7746,58.4067,59.334,23809.0
2020-04-02 10:30:00,64.84,66.25,64.71,66.06,26367.0,59.5268,60.8212,59.4074,60.6468,26367.0
2020-04-02 11:00:00,66.13,66.95,64.49,64.81,48011.0,60.7111,61.4639,59.2054,59.4992,48011.0
2020-04-02 11:30:00,64.96,65.65,64.66,65.25,25696.0,59.6369,60.2704,59.3615,59.9032,25696.0
2020-04-02 12:00:00,65.42,65.52,64.67,64.67,22653.0,60.0592,60.151,59.3707,59.3707,22653.0
2020-04-02 12:30:00,64.54,64.84,64.29,64.44,19195.0,59.2513,59.5268,59.0218,59.1595,19195.0
2020-04-02 13:00:00,64.31,64.68,63.17,63.18,23736.0,59.0402,59.3799,57.9936,58.0028,23736.0
2020-04-02 13:30:00,63.17,63.58,62.66,62.88,45319.0,57.9936,58.37,57.5254,57.7274,45319.0
2020-04-02 14:00:00,62.92,63.37,62.69,63.24,23769.0,57.7641,58.1772,57.5529,58.0579,23769.0
2020-04-02 14:30:00,63.22,63.37,62.61,63.22,36368.0,58.0395,58.1772,57.4795,58.0395,36368.0
2020-04-02 15:00:00,63.14,63.63,62.85,63.47,84389.0,57.9661,58.4159,57.6998,58.269,84389.0
2020-04-02 15:30:00,63.56,64.03,62.79,63.89,118884.0,58.3516,58.7831,57.6447,58.6546,118884.0
2020-04-03 09:30:00,63.16,63.93,62.19,63.88,18196.0,57.9844,58.6913,57.0939,58.6454,18196.0
2020-04-03 10:00:00,63.75,64.08,62.41,62.73,14967.0,58.5261,58.829,57.2959,57.5897,14967.0
2020-04-03 10:30:00,62.63,62.7,62.0,62.16,17051.0,57.4979,57.5621,56.9195,57.0664,17051.0
2020-04-03 11:00:00,62.12,62.46,61.85,62.22,10629.0,57.0296,57.3418,56.7818,57.1215,10629.0
2020-04-03 11:30:00,62.31,62.36,61.64,61.88,10921.0,57.2041,57.25,56.589,56.8093,10921.0
2020-04-03 12:00:00,61.86,61.89,60.77,60.98,26626.0,56.791,56.8185,55.7903,55.9831,26626.0
2020-04-03 12:30:00,61.0,61.48,60.86,61.28,18531.0,56.0014,56.4421,55.8729,56.2585,18531.0
2020-04-03 13:00:00,61.26,61.33,60.58,60.59,22751.0,56.2401,56.3044,55.6158,55.625,22751.0
2020-04-03 13:30:00,60.58,60.89,60.46,60.83,21820.0,55.6158,55.9004,55.5057,55.8454,21820.0
2020-04-03 14:00:00,60.76,61.12,60.64,61.12,25305.0,55.7811,56.1116,55.6709,56.1116,25305.0
2020-04-03 14:30:00,61.07,61.54,60.86,61.37,14766.0,56.0657,56.4972,55.8729,56.3411,14766.0
2020-04-03 15:00:00,61.42,61.56,60.92,61.15,17407.0,56.387,56.5155,55.928,56.1391,17407.0
2020-04-03 15:30:00,61.18,62.5,60.8,62.03,140597.0,56.1667,57.3785,55.8178,56.947,140597.0
2020-04-06 09:30:00,65.2,66.53,65.15,66.1,17968.0,59.8573,61.0783,59.8114,60.6835,17968.0
2020-04-06 10:00:00,65.98,66.23,65.15,65.16,31783.0,60.5733,60.8029,59.8114,59.8205,31783.0
2020-04-06 10:30:00,65.16,65.6,64.58,64.79,91435.0,59.8205,60.2245,59.2881,59.4809,91435.0
2020-04-06 11:00:00,64.78,65.01,64.66,64.83,34342.0,59.4717,59.6828,59.3615,59.5176,34342.0
2020-04-06 11:30:00,64.88,65.04,64.65,64.89,34831.0,59.5635,59.7104,59.3523,59.5727,34831.0
2020-04-06 12:00:00,64.99,65.95,64.92,65.84,44969.0,59.6645,60.5458,59.6002,60.4448,44969.0
2020-04-06 12:30:00,65.86,65.92,65.29,65.4,69651.0,60.4632,60.5183,59.9399,60.0409,69651.0
2020-04-06 13:00:00,65.4,65.63,64.99,65.27,31096.0,60.0409,60.252,59.6645,59.9215,31096.0
2020-04-06 13:30:00,65.24,65.62,65.08,65.43,23072.0,59.894,60.2428,59.7471,60.0684,23072.0
2020-04-06 14:00:00,65.34,65.36,64.73,64.92,31744.0,59.9858,60.0042,59.4258,59.6002,31744.0
2020-04-06 14:30:00,64.92,65.19,64.38,64.54,26088.0,59.6002,59.8481,59.1045,59.2513,26088.0
2020-04-06 15:00:00,64.52,64.89,64.37,64.83,29855.0,59.233,59.5727,59.0953,59.5176,29855.0
2020-04-06 15:30:00,64.8,65.13,64.38,64.8,155111.0,59.49,59.793,59.1045,59.49,155111.0
2020-04-07 09:30:00,67.47,68.53,66.57,66.98,53360.0,61.9412,62.9144,61.115,61.4914,53360.0
2020-04-07 10:00:00,67.15,67.37,65.43,65.68,59429.0,61.6475,61.8494,60.0684,60.2979,59429.0
2020-04-07 10:30:00,65.69,66.23,65.18,65.57,51111.0,60.3071,60.8029,59.8389,60.1969,51111.0
2020-04-07 11:00:00,65.64,66.97,65.61,66.59,48114.0,60.2612,61.4822,60.2337,61.1334,48114.0
2020-04-07 11:30:00,66.56,66.93,66.2,66.32,55140.0,61.1058,61.4455,60.7753,60.8855,55140.0
2020-04-07 12:00:00,66.34,66.89,66.27,66.4,59882.0,60.9038,61.4088,60.8396,60.9589,59882.0
2020-04-07 12:30:00,66.59,67.05,66.39,66.5,22748.0,61.1334,61.5557,60.9497,61.0507,22748.0
2020-04-07 13:00:00,66.43,66.82,66.09,66.23,62570.0,60.9865,61.3445,60.6743,60.8029,62570.0
2020-04-07 13:30:00,66.18,66.5,65.61,65.69,32068.0,60.757,61.0507,60.2337,60.3071,32068.0
2020-04-07 14:00:00,65.72,65.74,64.93,65.25,52867.0,60.3347,60.353,59.6094,59.9032,52867.0
2020-04-07 14:30:00,65.15,65.25,63.85,64.2,31394.0,59.8114,59.9032,58.6179,58.9392,31394.0
2020-04-07 15:00:00,64.3,64.54,63.48,63.74,34370.0,59.031,59.2513,58.2782,58.5169,34370.0
2020-04-07 15:30:00,63.88,64.09,63.03,63.1,146124.0,58.6454,58.8382,57.8651,57.9293,146124.0
2020-04-08 09:30:00,63.43,64.08,62.86,63.82,27896.0,58.2323,58.829,57.709,58.5903,27896.0
2020-04-08 10:00:00,63.8,64.5,63.71,64.4,12802.0,58.572,59.2146,58.4894,59.1228,12802.0
2020-04-08 10:30:00,64.38,64.65,64.14,64.53,32038.0,59.1045,59.3523,58.8841,59.2422,32038.0
2020-04-08 11:00:00,64.6,64.65,64.36,64.56,33046.0,59.3064,59.3523,59.0861,59.2697,33046.0
2020-04-08 11:30:00,64.62,64.78,64.23,64.42,26796.0,59.3248,59.4717,58.9667,59.1412,26796.0
2020-04-08 12:00:00,64.35,64.51,64.25,64.34,25531.0,59.0769,59.2238,58.9851,59.0677,25531.0
2020-04-08 12:30:00,64.41,64.61,64.25,64.4,47724.0,59.132,59.3156,58.9851,59.1228,47724.0
2020-04-08 13:00:00,64.4,64.77,64.18,64.51,41271.0,59.1228,59.4625,58.9208,59.2238,41271.0
2020-04-08 13:30:00,64.56,64.56,63.85,63.87,24324.0,59.2697,59.2697,58.6179,58.6362,24324.0
2020-04-08 14:00:00,63.89,64.41,63.88,64.09,31635.0,58.6546,59.132,58.6454,58.8382,31635.0
2020-04-08 14:30:00,64.2,64.36,63.95,64.32,40101.0,58.9392,59.0861,58.7097,59.0494,40101.0
2020-04-08 15:00:00,64.24,64.57,64.17,64.25,27312.0,58.9759,59.2789,58.9117,58.9851,27312.0
2020-04-08 15:30:00,64.25,64.39,63.79,63.9,291812.0,58.9851,59.1136,58.5628,58.6638,291812.0
2020-04-09 09:30:00,65.44,65.52,64.05,64.9,86417.0,60.0776,60.151,58.8015,59.5818,86417.0
2020-04-09 10:00:00,64.9,65.0,64.22,64.41,166562.0,59.5818,59.6737,58.9576,59.132,166562.0
2020-04-09 10:30:00,64.4,65.31,64.36,64.94,192690.0,59.1228,59.9582,59.0861,59.6186,192690.0
2020-04-09 11:00:00,64.96,64.96,64.14,64.55,52421.0,59.6369,59.6369,58.8841,59.2605,52421.0
2020-04-09 11:30:00,64.5,64.88,64.21,64.88,31829.0,59.2146,59.5635,58.9484,59.5635,31829.0
2020-04-09 12:00:00,64.87,65.07,64.72,64.79,39562.0,59.5543,59.7379,59.4166,59.4809,39562.0
2020-04-09 12:30:00,64.81,65.13,64.67,65.03,66577.0,59.4992,59.793,59.3707,59.7012,66577.0
2020-04-09 13:00:00,65.0,65.35,64.94,65.35,33436.0,59.6737,59.995,59.6186,59.995,33436.0
2020-04-09 13:30:00,65.37,65.59,64.55,64.69,49370.0,60.0133,60.2153,59.2605,59.3891,49370.0
2020-04-09 14:00:00,64.73,64.82,64.02,64.36,41481.0,59.4258,59.5084,58.774,59.0861,41481.0
2020-04-09 14:30:00,64.4,64.62,63.51,63.77,58256.0,59.1228,59.3248,58.3057,58.5444,58256.0
2020-04-09 15:00:00,63.8,65.35,63.63,65.35,77423.0,58.572,59.995,58.4159,59.995,77423.0
2020-04-09 15:30:00,65.29,66.2,65.24,65.75,146067.0,59.9399,60.7753,59.894,60.3622,146067.0
2020-04-13 09:30:00,64.73,64.73,62.54,62.9,27993.0,59.4258,59.4258,57.4152,57.7457,27993.0
2020-04-13 10:00:00,62.93,63.65,62.92,63.03,26086.0,57.7733,58.4343,57.7641,57.8651,26086.0
2020-04-13 10:30:00,62.94,63.09,62.45,62.79,21692.0,57.7825,57.9202,57.3326,57.6447,21692.0
2020-04-13 11:00:00,62.72,63.33,62.49,63.09,23180.0,57.5805,58.1405,57.3693,57.9202,23180.0
2020-04-13 11:30:00,63.13,63.17,62.61,62.93,14296.0,57.9569,57.9936,57.4795,57.7733,14296.0
2020-04-13 12:00:00,62.83,63.7,62.79,63.44,19826.0,57.6815,58.4802,57.6447,58.2415,19826.0
2020-04-13 12:30:00,63.34,63.41,62.86,62.93,14700.0,58.1497,58.2139,57.709,57.7733,14700.0
2020-04-13 13:00:00,62.86,63.21,62.78,63.21,40449.0,57.709,58.0303,57.6356,58.0303,40449.0
2020-04-13 13:30:00,63.16,63.78,63.1,63.75,49134.0,57.9844,58.5536,57.9293,58.5261,49134.0
2020-04-13 14:00:00,63.75,64.07,63.71,63.82,19013.0,58.5261,58.8199,58.4894,58.5903,19013.0
2020-04-13 14:30:00,63.92,63.94,63.44,63.47,22908.0,58.6821,58.7005,58.2415,58.269,22908.0
2020-04-13 15:00:00,63.48,63.83,63.33,63.82,25382.0,58.2782,58.5995,58.1405,58.5903,25382.0
2020-04-13 15:30:00,63.81,63.98,63.34,63.5,83894.0,58.5812,58.7372,58.1497,58.2966,83894.0
2020-04-14 09:30:00,65.09,65.86,64.72,65.62,22683.0,59.7563,60.4632,59.4166,60.2428,22683.0
2020-04-14 10:00:00,65.56,65.94,65.29,65.64,16021.0,60.1878,60.5366,59.9399,60.2612,16021.0
2020-04-14 10:30:00,65.63,65.82,65.11,65.16,47001.0,60.252,60.4265,59.7746,59.8205,47001.0
2020-04-14 11:00:00,65.09,65.19,64.56,64.84,24510.0,59.7563,59.8481,59.2697,59.5268,24510.0
2020-04-14 11:30:00,64.88,65.08,64.41,64.41,21088.0,59.5635,59.7471,59.132,59.132,21088.0
2020-04-14 12:00:00,64.42,65.39,64.42,65.35,15092.0,59.1412,60.0317,59.1412,59.995,15092.0
2020-04-14 12:30:00,65.39,65.59,65.02,65.05,19269.0,60.0317,60.2153,59.692,59.7196,19269.0
2020-04-14 13:00:00,65.01,65.42,64.87,65.42,20401.0,59.6828,60.0592,59.5543,60.0592,20401.0
2020-04-14 13:30:00,65.51,65.78,65.3,65.58,16883.0,60.1419,60.3897,59.9491,60.2061,16883.0
2020-04-14 14:00:00,65.59,65.95,65.53,65.83,20286.0,60.2153,60.5458,60.1602,60.4356,20286.0
2020-04-14 14:30:00,65.84,66.06,65.72,65.91,36329.0,60.4448,60.6468,60.3347,60.5091,36329.0
2020-04-14 15:00:00,65.89,65.89,65.53,65.79,39071.0,60.4907,60.4907,60.1602,60.3989,39071.0
2020-04-14 15:30:00,65.76,66.44,65.69,66.12,140720.0,60.3714,60.9957,60.3071,60.7019,140720.0
2020-04-15 09:30:00,63.98,64.27,61.31,61.41,34261.0,58.7372,59.0035,56.286,56.3778,34261.0
2020-04-15 10:00:00,61.43,62.37,61.15,61.23,27628.0,56.3962,57.2592,56.1391,56.2126,27628.0
2020-04-15 10:30:00,61.19,61.78,61.06,61.39,20108.0,56.1759,56.7175,56.0565,56.3595,20108.0
2020-04-15 11:00:00,61.41,61.43,60.6,60.84,19049.0,56.3778,56.3962,55.6342,55.8545,19049.0
2020-04-15 11:30:00,60.85,61.2,60.41,60.48,13348.0,55.8637,56.185,55.4598,55.524,13348.0
2020-04-15 12:00:00,60.48,61.29,60.48,61.26,35781.0,55.524,56.2677,55.524,56.2401,35781.0
2020-04-15 12:30:00,61.2,61.51,61.09,61.18,15384.0,56.185,56.4696,56.0841,56.1667,15384.0
2020-04-15 13:00:00,61.13,61.85,61.08,61.6,33839.0,56.1208,56.7818,56.0749,56.5523,33839.0
2020-04-15 13:30:00,61.6,61.61,61.27,61.45,9281.0,56.5523,56.5614,56.2493,56.4146,9281.0
2020-04-15 14:00:00,61.53,61.94,61.5,61.86,13111.0,56.488,56.8644,56.4605,56.791,13111.0
2020-04-15 14:30:00,61.86,62.32,61.8,62.1,19839.0,56.791,57.2133,56.7359,57.0113,19839.0
2020-04-15 15:00:00,62.05,62.18,61.68,61.78,21863.0,56.9654,57.0847,56.6257,56.7175,21863.0
2020-04-15 15:30:00,61.75,62.17,61.5,61.54,98485.0,56.69,57.0756,56.4605,56.4972,98485.0
2020-04-16 09:30:00,61.38,61.38,59.79,59.84,23836.0,56.3503,56.3503,54.8906,54.9365,23836.0
2020-04-16 10:00:00,59.86,59.91,58.75,59.47,27266.0,54.9548,55.0007,53.9358,54.5968,27266.0
2020-04-16 10:30:00,59.46,59.96,59.35,59.75,42819.0,54.5876,55.0466,54.4866,54.8539,42819.0
2020-04-16 11:00:00,59.73,60.16,59.72,59.74,22716.0,54.8355,55.2303,54.8263,54.8447,22716.0
2020-04-16 11:30:00,59.64,60.05,59.47,59.82,20069.0,54.7529,55.1293,54.5968,54.9181,20069.0
2020-04-16 12:00:00,59.91,60.01,58.94,59.05,22570.0,55.0007,55.0926,54.1102,54.2112,22570.0
2020-04-16 12:30:00,58.93,59.56,58.93,59.51,21561.0,54.101,54.6794,54.101,54.6335,21561.0
2020-04-16 13:00:00,59.51,59.69,59.41,59.54,18943.0,54.6335,54.7988,54.5417,54.6611,18943.0
2020-04-16 13:30:00,59.51,59.57,59.1,59.28,48165.0,54.6335,54.6886,54.2571,54.4224,48165.0
2020-04-16 14:00:00,59.24,59.72,59.05,59.34,39064.0,54.3856,54.8263,54.2112,54.4775,39064.0
2020-04-16 14:30:00,59.32,59.34,58.71,59.2,57334.0,54.4591,54.4775,53.8991,54.3489,57334.0
2020-04-16 15:00:00,59.2,59.9,59.19,59.9,52758.0,54.3489,54.9916,54.3397,54.9916,52758.0
2020-04-16 15:30:00,59.93,60.48,59.82,60.24,67923.0,55.0191,55.524,54.9181,55.3037,67923.0
2020-04-17 09:30:00,62.16,64.0,61.9,64.0,29721.0,57.0664,58.7556,56.8277,58.7556,29721.0
2020-04-17 10:00:00,63.9,64.39,62.73,62.8,31393.0,58.6638,59.1136,57.5897,57.6539,31393.0
2020-04-17 10:30:00,62.71,62.74,62.35,62.57,16788.0,57.5713,57.5988,57.2408,57.4428,16788.0
2020-04-17 11:00:00,62.49,62.74,62.34,62.36,18392.0,57.3693,57.5988,57.2316,57.25,18392.0
2020-04-17 11:30:00,62.38,62.97,62.38,62.87,25976.0,57.2683,57.81,57.2683,57.7182,25976.0
2020-04-17 12:00:00,62.84,63.14,62.68,62.98,20685.0,57.6906,57.9661,57.5438,57.8192,20685.0
2020-04-17 12:30:00,62.95,63.52,62.95,63.42,21088.0,57.7916,58.3149,57.7916,58.2231,21088.0
2020-04-17 13:00:00,63.35,63.47,63.2,63.24,18702.0,58.1589,58.269,58.0211,58.0579,18702.0
2020-04-17 13:30:00,63.23,63.75,63.14,63.39,26575.0,58.0487,58.5261,57.9661,58.1956,26575.0
2020-04-17 14:00:00,63.36,63.77,63.2,63.47,57586.0,58.168,58.5444,58.0211,58.269,57586.0
2020-04-17 14:30:00,63.47,63.51,63.11,63.3,71043.0,58.269,58.3057,57.9385,58.113,71043.0
2020-04-17 15:00:00,63.24,63.47,63.2,63.42,35559.0,58.0579,58.269,58.0211,58.2231,35559.0
2020-04-17 15:30:00,63.42,64.11,63.42,63.85,99957.0,58.2231,58.8566,58.2231,58.6179,99957.0
2020-04-20 09:30:00,63.68,64.31,62.51,63.97,66228.0,58.4618,59.0402,57.3877,58.7281,66228.0
2020-04-20 10:00:00,63.96,64.49,63.39,64.35,45200.0,58.7189,59.2054,58.1956,59.0769,45200.0
2020-04-20 10:30:00,64.32,65.42,64.26,65.36,27098.0,59.0494,60.0592,58.9943,60.0042,27098.0
2020-04-20 11:00:00,65.39,65.82,65.19,65.5,85961.0,60.0317,60.4265,59.8481,60.1327,85961.0
2020-04-20 11:30:00,65.48,65.92,65.4,65.67,17194.0,60.1143,60.5183,60.0409,60.2887,17194.0
2020-04-20 12:00:00,65.63,65.74,65.47,65.51,20118.0,60.252,60.353,60.1051,60.1419,20118.0
2020-04-20 12:30:00,65.52,65.83,65.42,65.48,14763.0,60.151,60.4356,60.0592,60.1143,14763.0
2020-04-20 13:00:00,65.46,65.51,65.07,65.32,29818.0,60.096,60.1419,59.7379,59.9674,29818.0
2020-04-20 13:30:00,65.32,65.62,65.12,65.48,30415.0,59.9674,60.2428,59.7838,60.1143,30415.0
2020-04-20 14:00:00,65.44,65.52,64.67,64.67,40269.0,60.0776,60.151,59.3707,59.3707,40269.0
2020-04-20 14:30:00,64.67,65.07,64.53,64.53,33121.0,59.3707,59.7379,59.2422,59.2422,33121.0
2020-04-20 15:00:00,64.55,65.09,64.5,65.04,41218.0,59.2605,59.7563,59.2146,59.7104,41218.0
2020-04-20 15:30:00,65.04,65.28,64.92,64.93,85244.0,59.7104,59.9307,59.6002,59.6094,85244.0
2020-04-21 09:30:00,63.21,63.8,62.26,63.8,42888.0,58.0303,58.572,57.1582,58.572,42888.0
2020-04-21 10:00:00,63.79,63.79,62.51,62.8,22633.0,58.5628,58.5628,57.3877,57.6539,22633.0
2020-04-21 10:30:00,62.87,63.13,62.51,62.84,17401.0,57.7182,57.9569,57.3877,57.6906,17401.0
2020-04-21 11:00:00,62.83,63.03,62.48,62.63,24392.0,57.6815,57.8651,57.3601,57.4979,24392.0
2020-04-21 11:30:00,62.62,63.11,62.59,63.04,17726.0,57.4887,57.9385,57.4611,57.8743,17726.0
2020-04-21 12:00:00,63.03,63.03,62.27,62.28,23240.0,57.8651,57.8651,57.1674,57.1765,23240.0
2020-04-21 12:30:00,62.33,62.65,61.95,62.65,20206.0,57.2224,57.5162,56.8736,57.5162,20206.0
2020-04-21 13:00:00,62.68,62.77,62.44,62.56,19420.0,57.5438,57.6264,57.3234,57.4336,19420.0
2020-04-21 13:30:00,62.57,62.87,62.41,62.45,17703.0,57.4428,57.7182,57.2959,57.3326,17703.0
2020-04-21 14:00:00,62.38,62.67,62.26,62.52,23158.0,57.2683,57.5346,57.1582,57.3969,23158.0
2020-04-21 14:30:00,62.51,62.51,62.05,62.35,20090.0,57.3877,57.3877,56.9654,57.2408,20090.0
2020-04-21 15:00:00,62.36,62.56,62.05,62.35,26968.0,57.25,57.4336,56.9654,57.2408,26968.0
2020-04-21 15:30:00,62.31,62.68,62.03,62.08,105552.0,57.2041,57.5438,56.947,56.9929,105552.0
2020-04-22 09:30:00,63.47,64.06,62.63,63.18,19846.0,58.269,58.8107,57.4979,58.0028,19846.0
2020-04-22 10:00:00,63.25,63.25,62.79,62.86,10306.0,58.0671,58.0671,57.6447,57.709,10306.0
2020-04-22 10:30:00,62.86,63.24,62.45,62.45,7303.0,57.709,58.0579,57.3326,57.3326,7303.0
2020-04-22 11:00:00,62.6,62.82,62.42,62.66,9179.0,57.4703,57.6723,57.3051,57.5254,9179.0
2020-04-22 11:30:00,62.67,63.04,62.67,63.0,5038.0,57.5346,57.8743,57.5346,57.8375,5038.0
2020-04-22 12:00:00,63.0,63.12,62.76,63.01,10980.0,57.8375,57.9477,57.6172,57.8467,10980.0
2020-04-22 12:30:00,63.01,63.02,62.63,62.64,4801.0,57.8467,57.8559,57.4979,57.507,4801.0
2020-04-22 13:00:00,62.64,62.64,62.41,62.54,6906.0,57.507,57.507,57.2959,57.4152,6906.0
2020-04-22 13:30:00,62.58,62.73,62.31,62.52,15566.0,57.452,57.5897,57.2041,57.3969,15566.0
2020-04-22 14:00:00,62.45,62.7,62.41,62.42,11153.0,57.3326,57.5621,57.2959,57.3051,11153.0
2020-04-22 14:30:00,62.47,62.64,62.4,62.44,24226.0,57.351,57.507,57.2867,57.3234,24226.0
2020-04-22 15:00:00,62.45,62.63,62.21,62.47,25623.0,57.3326,57.4979,57.1123,57.351,25623.0
2020-04-22 15:30:00,62.49,62.81,62.38,62.49,50450.0,57.3693,57.6631,57.2683,57.3693,50450.0
2020-04-23 09:30:00,62.57,63.97,62.5,63.97,12412.0,57.4428,58.7281,57.3785,58.7281,12412.0
2020-04-23 10:00:00,64.02,64.77,63.64,64.68,20681.0,58.774,59.4625,58.4251,59.3799,20681.0
2020-04-23 10:30:00,64.74,65.59,64.71,64.89,35494.0,59.435,60.2153,59.4074,59.5727,35494.0
2020-04-23 11:00:00,64.8,64.82,64.38,64.76,17882.0,59.49,59.5084,59.1045,59.4533,17882.0
2020-04-23 11:30:00,64.83,64.88,64.12,64.31,9598.0,59.5176,59.5635,58.8658,59.0402,9598.0
2020-04-23 12:00:00,64.34,64.79,64.32,64.76,12549.0,59.0677,59.4809,59.0494,59.4533,12549.0
2020-04-23 12:30:00,64.74,64.83,63.17,63.76,17424.0,59.435,59.5176,57.9936,58.5353,17424.0
2020-04-23 13:00:00,63.69,64.08,63.44,63.47,17783.0,58.471,58.829,58.2415,58.269,17783.0
2020-04-23 13:30:00,63.64,63.93,63.48,63.65,13727.0,58.4251,58.6913,58.2782,58.4343,13727.0
2020-04-23 14:00:00,63.75,63.91,63.42,63.69,10615.0,58.5261,58.673,58.2231,58.471,10615.0
2020-04-23 14:30:00,63.73,64.05,63.69,63.98,8900.0,58.5077,58.8015,58.471,58.7372,8900.0
2020-04-23 15:00:00,63.92,63.99,63.32,63.46,34831.0,58.6821,58.7464,58.1313,58.2598,34831.0
2020-04-23 15:30:00,63.42,63.98,63.37,63.44,55754.0,58.2231,58.7372,58.1772,58.2415,55754.0
2020-04-24 09:30:00,64.02,64.06,62.94,63.16,16743.0,58.774,58.8107,57.7825,57.9844,16743.0
2020-04-24 10:00:00,63.18,63.18,62.61,62.89,4493.0,58.0028,58.0028,57.4795,57.7366,4493.0
2020-04-24 10:30:00,62.79,63.11,62.64,62.64,34000.0,57.6447,57.9385,57.507,57.507,34000.0
2020-04-24 11:00:00,62.77,62.77,62.29,62.56,13733.0,57.6264,57.6264,57.1857,57.4336,13733.0
2020-04-24 11:30:00,62.58,62.67,62.31,62.42,6204.0,57.452,57.5346,57.2041,57.3051,6204.0
2020-04-24 12:00:00,62.34,62.74,62.33,62.62,15240.0,57.2316,57.5988,57.2224,57.4887,15240.0
2020-04-24 12:30:00,62.59,62.85,62.46,62.69,13561.0,57.4611,57.6998,57.3418,57.5529,13561.0
2020-04-24 13:00:00,62.67,62.69,62.5,62.68,6818.0,57.5346,57.5529,57.3785,57.5438,6818.0
2020-04-24 13:30:00,62.82,63.3,62.82,63.28,10998.0,57.6723,58.113,57.6723,58.0946,10998.0
2020-04-24 14:00:00,63.32,63.41,63.21,63.31,8829.0,58.1313,58.2139,58.0303,58.1221,8829.0
2020-04-24 14:30:00,63.31,63.52,63.26,63.47,18779.0,58.1221,58.3149,58.0762,58.269,18779.0
2020-04-24 15:00:00,63.41,63.8,63.35,63.74,24691.0,58.2139,58.572,58.1589,58.5169,24691.0
2020-04-24 15:30:00,63.76,63.82,63.4,63.47,49248.0,58.5353,58.5903,58.2048,58.269,49248.0
2020-04-27 09:30:00,64.26,64.35,63.54,64.35,9896.0,58.9943,59.0769,58.3333,59.0769,9896.0
2020-04-27 10:00:00,64.19,64.62,64.19,64.55,21769.0,58.93,59.3248,58.93,59.2605,21769.0
2020-04-27 10:30:00,64.56,64.68,64.18,64.54,8248.0,59.2697,59.3799,58.9208,59.2513,8248.0
2020-04-27 11:00:00,64.62,64.86,64.37,64.66,28071.0,59.3248,59.5451,59.0953,59.3615,28071.0
2020-04-27 11:30:00,64.62,65.05,64.62,64.93,14903.0,59.3248,59.7196,59.3248,59.6094,14903.0
2020-04-27 12:00:00,64.97,65.25,64.93,65.06,12894.0,59.6461,59.9032,59.6094,59.7287,12894.0
2020-04-27 12:30:00,65.08,65.36,64.98,65.35,21970.0,59.7471,60.0042,59.6553,59.995,21970.0
2020-04-27 13:00:00,65.33,65.62,65.2,65.56,13294.0,59.9766,60.2428,59.8573,60.1878,13294.0
2020-04-27 13:30:00,65.56,65.93,65.53,65.9,20574.0,60.1878,60.5274,60.1602,60.4999,20574.0
2020-04-27 14:00:00,65.94,66.45,65.89,66.33,19191.0,60.5366,61.0048,60.4907,60.8947,19191.0
2020-04-27 14:30:00,66.29,66.88,66.27,66.82,23398.0,60.8579,61.3996,60.8396,61.3445,23398.0
2020-04-27 15:00:00,66.85,67.23,66.74,67.18,40257.0,61.3721,61.7209,61.2711,61.675,40257.0
2020-04-27 15:30:00,67.19,67.35,66.78,66.81,109194.0,61.6842,61.8311,61.3078,61.3353,109194.0
2020-04-28 09:30:00,67.93,69.37,67.93,69.17,37673.0,62.3636,63.6856,62.3636,63.5019,37673.0
2020-04-28 10:00:00,69.16,69.16,68.28,68.28,12031.0,63.4928,63.4928,62.6849,62.6849,12031.0
2020-04-28 10:30:00,68.35,68.36,66.81,67.0,28981.0,62.7491,62.7583,61.3353,61.5098,28981.0
2020-04-28 11:00:00,67.04,67.42,66.79,67.03,20000.0,61.5465,61.8953,61.317,61.5373,20000.0
2020-04-28 11:30:00,66.93,67.54,66.86,67.28,13015.0,61.4455,62.0055,61.3812,61.7668,13015.0
2020-04-28 12:00:00,67.31,67.79,67.06,67.12,27457.0,61.7944,62.235,61.5648,61.6199,27457.0
2020-04-28 12:30:00,67.09,67.56,67.09,67.56,12969.0,61.5924,62.0239,61.5924,62.0239,12969.0
2020-04-28 13:00:00,67.56,67.92,67.47,67.61,31282.0,62.0239,62.3544,61.9412,62.0698,31282.0
2020-04-28 13:30:00,67.59,67.91,67.44,67.78,14991.0,62.0514,62.3452,61.9137,62.2258,14991.0
2020-04-28 14:00:00,67.77,68.28,67.74,67.84,19532.0,62.2167,62.6849,62.1891,62.2809,19532.0
2020-04-28 14:30:00,67.89,68.18,67.82,67.87,30026.0,62.3268,62.5931,62.2626,62.3085,30026.0
2020-04-28 15:00:00,67.88,68.35,67.84,68.34,30188.0,62.3177,62.7491,62.2809,62.74,30188.0
2020-04-28 15:30:00,68.3,68.44,67.36,67.56,77753.0,62.7032,62.8318,61.8403,62.0239,77753.0
2020-04-29 09:30:00,69.15,70.0,65.95,68.82,32278.0,63.4836,64.2639,60.5458,63.1806,32278.0
2020-04-29 10:00:00,68.78,69.46,68.69,68.86,31259.0,63.1439,63.7682,63.0613,63.2173,31259.0
2020-04-29 10:30:00,68.98,70.73,68.82,70.37,17167.0,63.3275,64.9341,63.1806,64.6036,17167.0
2020-04-29 11:00:00,70.34,71.8,70.17,71.65,20645.0,64.5761,65.9164,64.42,65.7787,20645.0
2020-04-29 11:30:00,71.6,71.9,71.2,71.38,30363.0,65.7328,66.0082,65.3656,65.5308,30363.0
2020-04-29 12:00:00,71.31,71.81,71.31,71.7,19587.0,65.4666,65.9256,65.4666,65.8246,19587.0
2020-04-29 12:30:00,71.63,72.67,71.62,72.49,33333.0,65.7604,66.7151,65.7512,66.5499,33333.0
2020-04-29 13:00:00,72.53,73.12,72.27,72.27,34961.0,66.5866,67.1283,66.3479,66.3479,34961.0
2020-04-29 13:30:00,72.37,72.43,71.71,71.82,32385.0,66.4397,66.4948,65.8338,65.9348,32385.0
2020-04-29 14:00:00,71.82,72.9,71.75,72.79,40935.0,65.9348,66.9263,65.8705,66.8253,40935.0
2020-04-29 14:30:00,72.83,73.19,72.57,72.9,41087.0,66.862,67.1925,66.6233,66.9263,41087.0
2020-04-29 15:00:00,72.91,73.46,72.8,72.98,58830.0,66.9355,67.4404,66.8345,66.9997,58830.0
2020-04-29 15:30:00,72.98,73.25,72.3,72.34,106125.0,66.9997,67.2476,66.3755,66.4122,106125.0
2020-04-30 09:30:00,71.58,71.68,70.44,71.33,33513.0,65.7145,65.8063,64.6679,65.4849,33513.0
2020-04-30 10:00:00,71.36,72.0,71.3,71.88,38589.0,65.5125,66.1,65.4574,65.9899,38589.0
2020-04-30 10:30:00,71.93,71.93,70.92,70.92,17309.0,66.0358,66.0358,65.1085,65.1085,17309.0
2020-04-30 11:00:00,70.94,70.98,70.12,70.26,13759.0,65.1269,65.1636,64.3741,64.5026,13759.0
2020-04-30 11:30:00,70.24,70.47,69.69,69.72,9312.0,64.4843,64.6954,63.9793,64.0069,9312.0
2020-04-30 12:00:00,69.68,70.01,69.25,69.41,27753.0,63.9702,64.2731,63.5754,63.7223,27753.0
2020-04-30 12:30:00,69.46,70.11,69.21,70.0,28098.0,63.7682,64.3649,63.5387,64.2639,28098.0
2020-04-30 13:00:00,69.84,69.84,69.39,69.4,12243.0,64.117,64.117,63.7039,63.7131,12243.0
2020-04-30 13:30:00,69.33,69.38,68.52,68.52,22658.0,63.6488,63.6947,62.9052,62.9052,22658.0
2020-04-30 14:00:00,68.62,68.8,68.23,68.47,32390.0,62.997,63.1623,62.639,62.8593,32390.0
2020-04-30 14:30:00,68.47,68.74,68.28,68.39,29420.0,62.8593,63.1072,62.6849,62.7859,29420.0
2020-04-30 15:00:00,68.37,68.64,68.18,68.58,27557.0,62.7675,63.0154,62.5931,62.9603,27557.0
2020-04-30 15:30:00,68.56,68.59,67.5,67.52,145247.0,62.9419,62.9695,61.9688,61.9872,145247.0
2020-05-01 09:30:00,65.82,66.17,65.18,65.54,25637.0,60.4265,60.7478,59.8389,60.1694,25637.0
2020-05-01 10:00:00,65.51,65.82,64.89,65.12,16559.0,60.1419,60.4265,59.5727,59.7838,16559.0
2020-05-01 10:30:00,65.17,65.67,65.05,65.35,10966.0,59.8297,60.2887,59.7196,59.995,10966.0
2020-05-01 11:00:00,65.32,65.33,64.54,64.64,17423.0,59.9674,59.9766,59.2513,59.3432,17423.0
2020-05-01 11:30:00,64.69,64.76,63.85,64.13,20050.0,59.3891,59.4533,58.6179,58.8749,20050.0
2020-05-01 12:00:00,64.02,64.23,63.81,64.1,23564.0,58.774,58.9667,58.5812,58.8474,23564.0
2020-05-01 12:30:00,64.1,64.16,63.62,63.67,24294.0,58.8474,58.9025,58.4067,58.4526,24294.0
2020-05-01 13:00:00,63.68,63.95,63.38,63.92,20694.0,58.4618,58.7097,58.1864,58.6821,20694.0
2020-05-01 13:30:00,63.86,63.99,63.68,63.69,15641.0,58.6271,58.7464,58.4618,58.471,15641.0
2020-05-01 14:00:00,63.72,63.75,63.55,63.69,21399.0,58.4985,58.5261,58.3425,58.471,21399.0
2020-05-01 14:30:00,63.67,63.9,63.56,63.75,19433.0,58.4526,58.6638,58.3516,58.5261,19433.0
2020-05-01 15:00:00,63.65,63.77,63.49,63.58,18432.0,58.4343,58.5444,58.2874,58.37,18432.0
2020-05-01 15:30:00,63.6,63.66,63.24,63.64,106967.0,58.3884,58.4435,58.0579,58.4251,106967.0
2020-05-04 09:30:00,62.52,63.12,61.46,63.12,24792.0,57.3969,57.9477,56.4237,57.9477,24792.0
2020-05-04 10:00:00,62.93,63.73,62.7,63.3,14554.0,57.7733,58.5077,57.5621,58.113,14554.0
2020-05-04 10:30:00,63.23,63.4,62.94,63.16,31437.0,58.0487,58.2048,57.7825,57.9844,31437.0
2020-05-04 11:00:00,63.21,63.52,62.98,63.29,34524.0,58.0303,58.3149,57.8192,58.1038,34524.0
2020-05-04 11:30:00,63.2,63.6,63.11,63.11,17378.0,58.0211,58.3884,57.9385,57.9385,17378.0
2020-05-04 12:00:00,63.13,63.59,63.01,63.55,24508.0,57.9569,58.3792,57.8467,58.3425,24508.0
2020-05-04 12:30:00,63.65,63.66,63.14,63.16,29657.0,58.4343,58.4435,57.9661,57.9844,29657.0
2020-05-04 13:00:00,63.16,63.16,62.36,62.47,11997.0,57.9844,57.9844,57.25,57.351,11997.0
2020-05-04 13:30:00,62.44,62.6,61.95,62.05,24497.0,57.3234,57.4703,56.8736,56.9654,24497.0
2020-05-04 14:00:00,62.05,62.3,61.97,62.19,28041.0,56.9654,57.1949,56.8919,57.0939,28041.0
2020-05-04 14:30:00,62.21,62.39,61.97,62.25,30373.0,57.1123,57.2775,56.8919,57.149,30373.0
2020-05-04 15:00:00,62.23,62.45,62.21,62.25,42588.0,57.1306,57.3326,57.1123,57.149,42588.0
2020-05-04 15:30:00,62.23,62.66,62.22,62.55,108164.0,57.1306,57.5254,57.1215,57.4244,108164.0
2020-05-05 09:30:00,63.71,64.73,63.56,64.72,19632.0,58.4894,59.4258,58.3516,59.4166,19632.0
2020-05-05 10:00:00,64.6,65.0,64.26,64.31,24528.0,59.3064,59.6737,58.9943,59.0402,24528.0
2020-05-05 10:30:00,64.33,64.42,63.82,64.19,10817.0,59.0586,59.1412,58.5903,58.93,10817.0
2020-05-05 11:00:00,64.21,64.69,64.21,64.69,8956.0,58.9484,59.3891,58.9484,59.3891,8956.0
2020-05-05 11:30:00,64.75,65.26,64.75,64.95,9615.0,59.4441,59.9123,59.4441,59.6277,9615.0
2020-05-05 12:00:00,64.91,65.06,64.74,64.83,16986.0,59.591,59.7287,59.435,59.5176,16986.0
2020-05-05 12:30:00,64.9,64.99,64.22,64.32,14831.0,59.5818,59.6645,58.9576,59.0494,14831.0
2020-05-05 13:00:00,64.3,64.37,63.94,63.97,25265.0,59.031,59.0953,58.7005,58.7281,25265.0
2020-05-05 13:30:00,64.02,64.13,63.6,63.76,20231.0,58.774,58.8749,58.3884,58.5353,20231.0
2020-05-05 14:00:00,63.75,63.78,63.62,63.65,31446.0,58.5261,58.5536,58.4067,58.4343,31446.0
2020-05-05 14:30:00,63.64,64.19,63.59,63.97,28316.0,58.4251,58.93,58.3792,58.7281,28316.0
2020-05-05 15:00:00,63.96,64.12,63.55,63.65,37436.0,58.7189,58.8658,58.3425,58.4343,37436.0
2020-05-05 15:30:00,63.64,63.87,63.56,63.66,96715.0,58.4251,58.6362,58.3516,58.4435,96715.0
2020-05-06 09:30:00,64.3,64.39,63.37,63.63,21726.0,59.031,59.1136,58.1772,58.4159,21726.0
2020-05-06 10:00:00,63.63,63.69,62.96,63.03,18321.0,58.4159,58.471,57.8008,57.8651,18321.0
2020-05-06 10:30:00,63.25,63.52,63.06,63.39,13633.0,58.0671,58.3149,57.8926,58.1956,13633.0
2020-05-06 11:00:00,63.42,63.54,62.67,62.84,17866.0,58.2231,58.3333,57.5346,57.6906,17866.0
2020-05-06 11:30:00,62.85,63.02,62.62,62.7,10776.0,57.6998,57.8559,57.4887,57.5621,10776.0
2020-05-06 12:00:00,62.72,63.16,62.63,63.16,8222.0,57.5805,57.9844,57.4979,57.9844,8222.0
2020-05-06 12:30:00,63.17,63.3,63.08,63.23,4802.0,57.9936,58.113,57.911,58.0487,4802.0
2020-05-06 13:00:00,63.16,63.16,62.9,63.06,20861.0,57.9844,57.9844,57.7457,57.8926,20861.0
2020-05-06 13:30:00,63.08,63.29,63.07,63.21,7061.0,57.911,58.1038,57.9018,58.0303,7061.0
2020-05-06 14:00:00,63.17,63.17,62.67,62.68,12066.0,57.9936,57.9936,57.5346,57.5438,12066.0
2020-05-06 14:30:00,62.64,63.1,62.61,62.99,11320.0,57.507,57.9293,57.4795,57.8284,11320.0
2020-05-06 15:00:00,62.99,63.03,62.79,62.82,18186.0,57.8284,57.8651,57.6447,57.6723,18186.0
2020-05-06 15:30:00,62.82,62.82,62.29,62.62,92211.0,57.6723,57.6723,57.1857,57.4887,92211.0
2020-05-07 09:30:00,63.06,64.15,63.06,63.73,13112.0,57.8926,58.8933,57.8926,58.5077,13112.0
2020-05-07 10:00:00,63.79,63.92,63.35,63.78,12178.0,58.5628,58.6821,58.1589,58.5536,12178.0
2020-05-07 10:30:00,63.84,64.03,63.52,63.77,12485.0,58.6087,58.7831,58.3149,58.5444,12485.0
2020-05-07 11:00:00,63.79,64.13,63.71,63.98,21701.0,58.5628,58.8749,58.4894,58.7372,21701.0
2020-05-07 11:30:00,63.97,64.29,63.77,64.15,14762.0,58.7281,59.0218,58.5444,58.8933,14762.0
2020-05-07 12:00:00,64.19,64.21,63.69,63.76,18906.0,58.93,58.9484,58.471,58.5353,18906.0
2020-05-07 12:30:00,63.74,63.8,63.19,63.38,7527.0,58.5169,58.572,58.012,58.1864,7527.0
2020-05-07 13:00:00,63.36,63.64,63.32,63.34,7761.0,58.168,58.4251,58.1313,58.1497,7761.0
2020-05-07 13:30:00,63.3,63.48,63.19,63.32,7427.0,58.113,58.2782,58.012,58.1313,7427.0
2020-05-07 14:00:00,63.26,63.7,63.15,63.7,17271.0,58.0762,58.4802,57.9752,58.4802,17271.0
2020-05-07 14:30:00,63.75,64.07,63.35,63.49,15885.0,58.5261,58.8199,58.1589,58.2874,15885.0
2020-05-07 15:00:00,63.45,63.78,63.42,63.55,28977.0,58.2507,58.5536,58.2231,58.3425,28977.0
2020-05-07 15:30:00,63.61,63.64,63.16,63.36,41465.0,58.3976,58.4251,57.9844,58.168,41465.0
2020-05-08 09:30:00,64.57,65.35,64.23,65.25,14523.0,59.2789,59.995,58.9667,59.9032,14523.0
2020-05-08 10:00:00,65.3,66.05,65.3,65.55,17650.0,59.9491,60.6376,59.9491,60.1786,17650.0
2020-05-08 10:30:00,65.52,65.79,65.42,65.67,15703.0,60.151,60.3989,60.0592,60.2887,15703.0
2020-05-08 11:00:00,65.72,66.45,65.56,66.45,20564.0,60.3347,61.0048,60.1878,61.0048,20564.0
2020-05-08 11:30:00,66.53,66.68,66.01,66.05,18963.0,61.0783,61.216,60.6009,60.6376,18963.0
2020-05-08 12:00:00,66.0,66.37,65.92,66.07,19592.0,60.5917,60.9314,60.5183,60.656,19592.0
2020-05-08 12:30:00,66.06,66.24,65.98,66.03,19267.0,60.6468,60.812,60.5733,60.6192,19267.0
2020-05-08 13:00:00,66.03,66.15,65.99,66.06,17783.0,60.6192,60.7294,60.5825,60.6468,17783.0
2020-05-08 13:30:00,66.14,66.14,65.7,65.95,7611.0,60.7202,60.7202,60.3163,60.5458,7611.0
2020-05-08 14:00:00,65.94,66.23,65.79,66.1,19120.0,60.5366,60.8029,60.3989,60.6835,19120.0
2020-05-08 14:30:00,66.11,66.22,65.87,66.15,19598.0,60.6927,60.7937,60.4724,60.7294,19598.0
2020-05-08 15:00:00,66.17,66.81,66.16,66.62,22155.0,60.7478,61.3353,60.7386,61.1609,22155.0
2020-05-08 15:30:00,66.65,66.83,66.5,66.71,57303.0,61.1884,61.3537,61.0507,61.2435,57303.0
2020-05-11 09:30:00,65.49,65.7,64.44,64.44,17030.0,60.1235,60.3163,59.1595,59.1595,17030.0
2020-05-11 10:00:00,64.44,64.45,63.57,63.88,18434.0,59.1595,59.1687,58.3608,58.6454,18434.0
2020-05-11 10:30:00,63.91,64.51,63.86,63.93,11815.0,58.673,59.2238,58.6271,58.6913,11815.0
2020-05-11 11:00:00,63.94,64.22,63.84,63.96,11110.0,58.7005,58.9576,58.6087,58.7189,11110.0
2020-05-11 11:30:00,64.08,64.25,63.98,64.18,8975.0,58.829,58.9851,58.7372,58.9208,8975.0
2020-05-11 12:00:00,64.17,64.57,64.13,64.56,12605.0,58.9117,59.2789,58.8749,59.2697,12605.0
2020-05-11 12:30:00,64.62,64.92,64.56,64.9,9098.0,59.3248,59.6002,59.2697,59.5818,9098.0
2020-05-11 13:00:00,64.82,65.03,64.72,64.93,18671.0,59.5084,59.7012,59.4166,59.6094,18671.0
2020-05-11 13:30:00,64.92,64.99,64.63,64.64,12365.0,59.6002,59.6645,59.334,59.3432,12365.0
2020-05-11 14:00:00,64.67,64.85,64.61,64.65,21955.0,59.3707,59.5359,59.3156,59.3523,21955.0
2020-05-11 14:30:00,64.75,65.07,64.72,64.99,24009.0,59.4441,59.7379,59.4166,59.6645,24009.0
2020-05-11 15:00:00,65.0,65.37,64.95,64.95,33318.0,59.6737,60.0133,59.6277,59.6277,33318.0
2020-05-11 15:30:00,64.99,65.04,64.23,64.3,126380.0,59.6645,59.7104,58.9667,59.031,126380.0
2020-05-12 09:30:00,64.67,65.14,64.16,64.22,16551.0,59.3707,59.8022,58.9025,58.9576,16551.0
2020-05-12 10:00:00,64.27,64.32,63.54,63.68,6639.0,59.0035,59.0494,58.3333,58.4618,6639.0
2020-05-12 10:30:00,63.65,63.72,63.22,63.39,9455.0,58.4343,58.4985,58.0395,58.1956,9455.0
2020-05-12 11:00:00,63.34,63.51,63.2,63.4,10392.0,58.1497,58.3057,58.0211,58.2048,10392.0
2020-05-12 11:30:00,63.46,63.47,63.15,63.34,4185.0,58.2598,58.269,57.9752,58.1497,4185.0
2020-05-12 12:00:00,63.28,63.34,63.04,63.12,12572.0,58.0946,58.1497,57.8743,57.9477,12572.0
2020-05-12 12:30:00,63.16,63.27,63.09,63.11,20602.0,57.9844,58.0854,57.9202,57.9385,20602.0
2020-05-12 13:00:00,63.11,63.14,62.54,62.54,9310.0,57.9385,57.9661,57.4152,57.4152,9310.0
2020-05-12 13:30:00,62.58,62.7,62.53,62.54,6751.0,57.452,57.5621,57.4061,57.4152,6751.0
2020-05-12 14:00:00,62.56,62.66,62.0,62.01,15093.0,57.4336,57.5254,56.9195,56.9287,15093.0
2020-05-12 14:30:00,61.94,62.09,61.83,61.96,10911.0,56.8644,57.0021,56.7634,56.8828,10911.0
2020-05-12 15:00:00,61.96,61.96,61.48,61.52,24516.0,56.8828,56.8828,56.4421,56.4788,24516.0
2020-05-12 15:30:00,61.48,61.53,60.83,60.83,38404.0,56.4421,56.488,55.8454,55.8454,38404.0
2020-05-13 09:30:00,60.38,60.68,59.73,60.35,22850.0,55.4322,55.7076,54.8355,55.4047,22850.0
2020-05-13 10:00:00,60.36,60.72,59.69,60.1,34406.0,55.4139,55.7444,54.7988,55.1752,34406.0
2020-05-13 10:30:00,60.14,60.46,59.56,59.72,25084.0,55.2119,55.5057,54.6794,54.8263,25084.0
2020-05-13 11:00:00,59.66,59.8,59.03,59.32,17977.0,54.7712,54.8998,54.1929,54.4591,17977.0
2020-05-13 11:30:00,59.27,59.42,58.87,59.02,19461.0,54.4132,54.5509,54.046,54.1837,19461.0
2020-05-13 12:00:00,59.05,59.32,58.92,59.23,22631.0,54.2112,54.4591,54.0919,54.3765,22631.0
2020-05-13 12:30:00,59.29,59.61,59.23,59.51,21978.0,54.4315,54.7253,54.3765,54.6335,21978.0
2020-05-13 13:00:00,59.51,59.99,59.33,59.75,14377.0,54.6335,55.0742,54.4683,54.8539,14377.0
2020-05-13 13:30:00,59.73,59.75,59.27,59.3,10288.0,54.8355,54.8539,54.4132,54.4407,10288.0
2020-05-13 14:00:00,59.3,59.54,59.13,59.39,14533.0,54.4407,54.6611,54.2847,54.5234,14533.0
2020-05-13 14:30:00,59.44,59.51,59.12,59.2,13457.0,54.5693,54.6335,54.2755,54.3489,13457.0
2020-05-13 15:00:00,59.24,59.55,58.89,58.94,20707.0,54.3856,54.6702,54.0643,54.1102,20707.0
2020-05-13 15:30:00,58.93,59.37,58.86,59.26,57968.0,54.101,54.505,54.0368,54.404,57968.0
2020-05-14 09:30:00,57.72,57.79,55.32,55.59,45897.0,53.2567,53.3212,51.0422,51.2914,45897.0
2020-05-14 10:00:00,55.64,56.83,55.36,56.59,31670.0,51.3375,52.4355,51.0792,52.214,31670.0
2020-05-14 10:30:00,56.64,58.84,56.59,58.71,46266.0,52.2602,54.2901,52.214,54.1701,46266.0
2020-05-14 11:00:00,58.79,59.04,57.97,58.19,28624.0,54.2439,54.4746,53.4873,53.6903,28624.0
2020-05-14 11:30:00,58.06,58.32,57.29,58.04,19933.0,53.5704,53.8103,52.8599,53.5519,19933.0
2020-05-14 12:00:00,58.13,58.87,57.94,58.64,16127.0,53.635,54.3177,53.4597,54.1055,16127.0
2020-05-14 12:30:00,58.69,58.85,58.33,58.72,9346.0,54.1517,54.2993,53.8195,54.1793,9346.0
2020-05-14 13:00:00,58.77,59.16,58.48,59.12,16193.0,54.2255,54.5853,53.9579,54.5484,16193.0
2020-05-14 13:30:00,59.25,59.25,58.52,58.58,12949.0,54.6684,54.6684,53.9948,54.0502,12949.0
2020-05-14 14:00:00,58.58,58.76,58.4,58.65,12516.0,54.0502,54.2162,53.8841,54.1147,12516.0
2020-05-14 14:30:00,58.67,58.83,58.41,58.72,19633.0,54.1332,54.2808,53.8933,54.1793,19633.0
2020-05-14 15:00:00,58.68,59.27,58.62,59.22,22496.0,54.1424,54.6868,54.0871,54.6407,22496.0
2020-05-14 15:30:00,59.23,59.68,58.95,59.66,55168.0,54.6499,55.0651,54.3915,55.0466,55168.0
2020-05-15 09:30:00,59.12,59.95,58.91,59.64,8858.0,54.5484,55.3142,54.3546,55.0282,8858.0
2020-05-15 10:00:00,59.76,60.32,59.47,60.3,5916.0,55.1389,55.6556,54.8713,55.6372,5916.0
2020-05-15 10:30:00,60.25,60.79,60.08,60.44,19558.0,55.591,56.0893,55.4342,55.7663,19558.0
2020-05-15 11:00:00,60.46,61.19,60.16,61.19,11714.0,55.7848,56.4583,55.508,56.4583,11714.0
2020-05-15 11:30:00,61.08,61.16,60.58,60.93,8413.0,56.3568,56.4307,55.8955,56.2184,8413.0
2020-05-15 12:00:00,60.95,61.47,60.89,61.36,12830.0,56.2369,56.7167,56.1815,56.6152,12830.0
2020-05-15 12:30:00,61.36,61.46,61.1,61.2,9694.0,56.6152,56.7075,56.3753,56.4676,9694.0
2020-05-15 13:00:00,61.32,61.44,61.04,61.41,15586.0,56.5783,56.689,56.3199,56.6613,15586.0
2020-05-15 13:30:00,61.36,61.53,61.26,61.43,9076.0,56.6152,56.772,56.5229,56.6798,9076.0
2020-05-15 14:00:00,61.53,61.67,61.44,61.44,14286.0,56.772,56.9012,56.689,56.689,14286.0
2020-05-15 14:30:00,61.49,61.49,61.11,61.13,12303.0,56.7351,56.7351,56.3845,56.403,12303.0
2020-05-15 15:00:00,61.1,61.34,60.97,61.03,15388.0,56.3753,56.5967,56.2553,56.3107,15388.0
2020-05-15 15:30:00,61.0,61.14,60.72,61.03,44195.0,56.283,56.4122,56.0247,56.3107,44195.0
2020-05-18 09:30:00,63.69,65.4,63.02,64.4,32886.0,58.765,60.3428,58.1468,59.4201,32886.0
2020-05-18 10:00:00,64.53,64.73,64.03,64.23,19607.0,59.5401,59.7246,59.0787,59.2633,19607.0
2020-05-18 10:30:00,64.31,64.96,64.28,64.84,21760.0,59.3371,59.9368,59.3094,59.8261,21760.0
2020-05-18 11:00:00,64.88,65.92,64.88,65.86,33473.0,59.863,60.8226,59.863,60.7672,33473.0
2020-05-18 11:30:00,65.99,66.08,65.42,65.75,30476.0,60.8872,60.9702,60.3612,60.6657,30476.0
2020-05-18 12:00:00,65.59,66.1,65.55,65.63,22993.0,60.5181,60.9887,60.4812,60.555,22993.0
2020-05-18 12:30:00,65.64,65.91,65.38,65.84,32884.0,60.5642,60.8134,60.3243,60.7488,32884.0
2020-05-18 13:00:00,65.82,66.01,65.82,65.86,7951.0,60.7303,60.9056,60.7303,60.7672,7951.0
2020-05-18 13:30:00,65.87,66.15,65.74,65.83,17246.0,60.7764,61.0348,60.6565,60.7395,17246.0
2020-05-18 14:00:00,65.9,65.99,65.55,65.95,21083.0,60.8041,60.8872,60.4812,60.8503,21083.0
2020-05-18 14:30:00,65.93,66.0,65.73,65.92,10462.0,60.8318,60.8964,60.6473,60.8226,10462.0
2020-05-18 15:00:00,65.91,66.15,65.9,66.14,17879.0,60.8134,61.0348,60.8041,61.0256,17879.0
2020-05-18 15:30:00,66.12,66.39,65.76,65.82,74073.0,61.0071,61.2562,60.675,60.7303,74073.0
2020-05-19 09:30:00,65.77,66.07,65.16,66.06,53171.0,60.6842,60.961,60.1213,60.9518,53171.0
2020-05-19 10:00:00,66.03,66.62,65.73,66.17,23353.0,60.9241,61.4684,60.6473,61.0532,23353.0
2020-05-19 10:30:00,66.27,66.66,65.75,66.32,15678.0,61.1455,61.5054,60.6657,61.1916,15678.0
2020-05-19 11:00:00,66.39,66.94,66.1,66.59,20928.0,61.2562,61.7637,60.9887,61.4408,20928.0
2020-05-19 11:30:00,66.61,66.75,65.77,65.91,27533.0,61.4592,61.5884,60.6842,60.8134,27533.0
2020-05-19 12:00:00,65.91,66.06,65.78,65.9,14521.0,60.8134,60.9518,60.6934,60.8041,14521.0
2020-05-19 12:30:00,65.9,65.97,65.75,65.75,6700.0,60.8041,60.8687,60.6657,60.6657,6700.0
2020-05-19 13:00:00,65.78,65.91,65.57,65.57,13778.0,60.6934,60.8134,60.4996,60.4996,13778.0
2020-05-19 13:30:00,65.57,65.98,65.57,65.74,14589.0,60.4996,60.8779,60.4996,60.6565,14589.0
2020-05-19 14:00:00,65.66,66.01,65.54,65.91,10554.0,60.5827,60.9056,60.472,60.8134,10554.0
2020-05-19 14:30:00,65.84,66.0,65.49,65.53,24550.0,60.7488,60.8964,60.4258,60.4627,24550.0
2020-05-19 15:00:00,65.48,66.04,65.32,65.41,17295.0,60.4166,60.9333,60.269,60.352,17295.0
2020-05-19 15:30:00,65.43,65.44,64.22,64.27,61207.0,60.3705,60.3797,59.254,59.3002,61207.0
2020-05-20 09:30:00,65.58,66.83,65.58,66.72,28149.0,60.5089,61.6622,60.5089,61.5607,28149.0
2020-05-20 10:00:00,66.83,67.33,66.49,66.61,47076.0,61.6622,62.1235,61.3485,61.4592,47076.0
2020-05-20 10:30:00,66.59,66.68,66.22,66.47,16789.0,61.4408,61.5238,61.0994,61.33,16789.0
2020-05-20 11:00:00,66.48,66.49,65.97,66.28,13593.0,61.3393,61.3485,60.8687,61.1547,13593.0
2020-05-20 11:30:00,66.28,66.56,66.14,66.4,4667.0,61.1547,61.4131,61.0256,61.2655,4667.0
2020-05-20 12:00:00,66.34,66.35,65.99,66.21,8641.0,61.2101,61.2193,60.8872,61.0902,8641.0
2020-05-20 12:30:00,66.19,66.35,66.03,66.35,3753.0,61.0717,61.2193,60.9241,61.2193,3753.0
2020-05-20 13:00:00,66.27,66.27,66.0,66.04,4275.0,61.1455,61.1455,60.8964,60.9333,4275.0
2020-05-20 13:30:00,66.02,66.09,65.88,65.92,5115.0,60.9148,60.9794,60.7857,60.8226,5115.0
2020-05-20 14:00:00,65.9,65.95,65.61,65.78,6776.0,60.8041,60.8503,60.5365,60.6934,6776.0
2020-05-20 14:30:00,65.98,66.31,65.92,66.23,10928.0,60.8779,61.1824,60.8226,61.1086,10928.0
2020-05-20 15:00:00,66.21,66.25,65.82,66.05,9637.0,61.0902,61.1271,60.7303,60.9425,9637.0
2020-05-20 15:30:00,66.02,66.15,65.79,66.08,57667.0,60.9148,61.0348,60.7026,60.9702,57667.0
2020-05-21 09:30:00,65.76,66.39,65.76,66.39,7090.0,60.675,61.2562,60.675,61.2562,7090.0
2020-05-21 10:00:00,66.37,66.45,65.75,65.75,17868.0,61.2378,61.3116,60.6657,60.6657,17868.0
2020-05-21 10:30:00,65.76,65.88,65.57,65.75,11160.0,60.675,60.7857,60.4996,60.6657,11160.0
2020-05-21 11:00:00,65.69,65.69,65.09,65.26,7914.0,60.6104,60.6104,60.0568,60.2136,7914.0
2020-05-21 11:30:00,65.33,65.88,65.33,65.42,12201.0,60.2782,60.7857,60.2782,60.3612,12201.0
2020-05-21 12:00:00,65.5,66.05,65.5,65.92,18240.0,60.4351,60.9425,60.4351,60.8226,18240.0
2020-05-21 12:30:00,65.87,65.94,65.63,65.74,12735.0,60.7764,60.841,60.555,60.6565,12735.0
2020-05-21 13:00:00,65.79,66.02,65.67,65.92,7811.0,60.7026,60.9148,60.5919,60.8226,7811.0
2020-05-21 13:30:00,65.92,65.92,65.7,65.79,17783.0,60.8226,60.8226,60.6196,60.7026,17783.0
2020-05-21 14:00:00,65.79,66.1,65.79,66.05,14515.0,60.7026,60.9887,60.7026,60.9425,14515.0
2020-05-21 14:30:00,66.05,66.09,65.67,65.86,19400.0,60.9425,60.9794,60.5919,60.7672,19400.0
2020-05-21 15:00:00,65.88,66.07,65.81,65.92,22925.0,60.7857,60.961,60.7211,60.8226,22925.0
2020-05-21 15:30:00,65.91,66.02,65.65,65.97,143820.0,60.8134,60.9148,60.5735,60.8687,143820.0
2020-05-22 09:30:00,66.3,66.47,65.68,65.76,32645.0,61.1732,61.33,60.6011,60.675,32645.0
2020-05-22 10:00:00,65.58,65.67,65.16,65.6,19448.0,60.5089,60.5919,60.1213,60.5273,19448.0
2020-05-22 10:30:00,65.66,65.84,65.25,65.37,26502.0,60.5827,60.7488,60.2044,60.3151,26502.0
2020-05-22 11:00:00,65.37,65.6,65.36,65.46,24153.0,60.3151,60.5273,60.3059,60.3981,24153.0
2020-05-22 11:30:00,65.46,65.76,65.4,65.51,14783.0,60.3981,60.675,60.3428,60.4443,14783.0
2020-05-22 12:00:00,65.58,65.65,65.34,65.44,23741.0,60.5089,60.5735,60.2874,60.3797,23741.0
2020-05-22 12:30:00,65.47,65.67,65.44,65.65,17268.0,60.4074,60.5919,60.3797,60.5735,17268.0
2020-05-22 13:00:00,65.7,65.76,65.39,65.51,26270.0,60.6196,60.675,60.3336,60.4443,26270.0
2020-05-22 13:30:00,65.5,65.58,65.37,65.54,10134.0,60.4351,60.5089,60.3151,60.472,10134.0
2020-05-22 14:00:00,65.6,65.93,65.6,65.93,16203.0,60.5273,60.8318,60.5273,60.8318,16203.0
2020-05-22 14:30:00,65.92,66.03,65.73,65.87,21662.0,60.8226,60.9241,60.6473,60.7764,21662.0
2020-05-22 15:00:00,65.86,65.99,65.4,65.43,33873.0,60.7672,60.8872,60.3428,60.3705,33873.0
2020-05-22 15:30:00,65.44,65.82,65.38,65.71,78109.0,60.3797,60.7303,60.3243,60.6288,78109.0
2020-05-26 09:30:00,68.0,69.53,67.87,69.34,54274.0,62.7417,64.1534,62.6218,63.9781,54274.0
2020-05-26 10:00:00,69.27,69.36,68.7,69.36,19752.0,63.9135,63.9966,63.3876,63.9966,19752.0
2020-05-26 10:30:00,69.29,70.15,69.19,69.67,30491.0,63.932,64.7255,63.8397,64.2826,30491.0
2020-05-26 11:00:00,69.67,70.26,69.63,69.77,29264.0,64.2826,64.827,64.2457,64.3749,29264.0
2020-05-26 11:30:00,69.79,70.31,69.69,70.2,33651.0,64.3933,64.8731,64.3011,64.7716,33651.0
2020-05-26 12:00:00,70.23,70.43,70.16,70.28,25893.0,64.7993,64.9838,64.7347,64.8454,25893.0
2020-05-26 12:30:00,70.27,70.65,69.84,70.45,43348.0,64.8362,65.1868,64.4395,65.0023,43348.0
2020-05-26 13:00:00,70.42,70.76,70.42,70.66,14337.0,64.9746,65.2883,64.9746,65.196,14337.0
2020-05-26 13:30:00,70.68,70.73,70.23,70.29,17946.0,65.2145,65.2606,64.7993,64.8547,17946.0
2020-05-26 14:00:00,70.34,70.82,70.34,70.69,15236.0,64.9008,65.3437,64.9008,65.2237,15236.0
2020-05-26 14:30:00,70.69,70.91,70.63,70.83,17548.0,65.2237,65.4267,65.1684,65.3529,17548.0
2020-05-26 15:00:00,70.82,71.24,70.65,70.99,27306.0,65.3437,65.7312,65.1868,65.5005,27306.0
2020-05-26 15:30:00,70.95,70.99,70.05,70.24,91387.0,65.4636,65.5005,64.6332,64.8085,91387.0
2020-05-27 09:30:00,71.9,73.94,71.65,73.32,58604.0,66.3402,68.2224,66.1095,67.6504,58604.0
2020-05-27 10:00:00,73.1,73.47,72.8,73.33,44531.0,67.4474,67.7888,67.1706,67.6596,44531.0
2020-05-27 10:30:00,73.22,73.22,71.72,71.96,46708.0,67.5581,67.5581,66.1741,66.3955,46708.0
2020-05-27 11:00:00,72.08,73.34,72.08,73.28,48665.0,66.5062,67.6688,66.5062,67.6134,48665.0
2020-05-27 11:30:00,73.41,73.72,72.69,73.57,24162.0,67.7334,68.0194,67.0691,67.881,24162.0
2020-05-27 12:00:00,73.57,73.59,73.02,73.07,26496.0,67.881,67.8995,67.3736,67.4197,26496.0
2020-05-27 12:30:00,73.11,73.34,72.96,73.33,26366.0,67.4566,67.6688,67.3182,67.6596,26366.0
2020-05-27 13:00:00,73.27,73.55,73.0,73.16,23805.0,67.6042,67.8626,67.3551,67.5027,23805.0
2020-05-27 13:30:00,73.18,73.41,73.02,73.32,10155.0,67.5212,67.7334,67.3736,67.6504,10155.0
2020-05-27 14:00:00,73.42,73.82,73.42,73.66,18037.0,67.7426,68.1117,67.7426,67.9641,18037.0
2020-05-27 14:30:00,73.59,74.03,73.31,73.69,37776.0,67.8995,68.3055,67.6411,67.9917,37776.0
2020-05-27 15:00:00,73.66,74.42,73.6,74.38,55121.0,67.9641,68.6653,67.9087,68.6284,55121.0
2020-05-27 15:30:00,74.31,75.26,74.31,75.13,149625.0,68.5638,69.4403,68.5638,69.3204,149625.0
2020-05-28 09:30:00,75.87,75.87,72.8,74.44,27248.0,70.0032,70.0032,67.1706,68.6837,27248.0
2020-05-28 10:00:00,74.47,74.6,73.64,73.64,26266.0,68.7114,68.8314,67.9456,67.9456,26266.0
2020-05-28 10:30:00,73.77,74.33,73.42,74.33,10713.0,68.0656,68.5823,67.7426,68.5823,10713.0
2020-05-28 11:00:00,74.13,74.64,73.91,74.5,12152.0,68.3977,68.8683,68.1947,68.7391,12152.0
2020-05-28 11:30:00,74.62,74.74,74.42,74.55,14270.0,68.8498,68.9606,68.6653,68.7852,14270.0
2020-05-28 12:00:00,74.55,74.7,74.2,74.33,12570.0,68.7852,68.9236,68.4623,68.5823,12570.0
2020-05-28 12:30:00,74.27,74.49,74.07,74.29,12248.0,68.5269,68.7299,68.3424,68.5453,12248.0
2020-05-28 13:00:00,74.22,74.71,74.14,74.71,14598.0,68.4808,68.9329,68.4069,68.9329,14598.0
2020-05-28 13:30:00,74.64,75.02,74.53,74.58,19900.0,68.8683,69.2189,68.7668,68.8129,19900.0
2020-05-28 14:00:00,74.63,74.96,74.57,74.77,16990.0,68.8591,69.1635,68.8037,68.9882,16990.0
2020-05-28 14:30:00,74.77,74.81,74.1,74.25,29686.0,68.9882,69.0251,68.37,68.5084,29686.0
2020-05-28 15:00:00,74.25,74.49,73.73,73.76,21436.0,68.5084,68.7299,68.0287,68.0563,21436.0
2020-05-28 15:30:00,73.76,73.83,73.07,73.18,88176.0,68.0563,68.1209,67.4197,67.5212,88176.0
2020-05-29 09:30:00,72.14,72.54,70.89,71.09,20784.0,66.5616,66.9307,65.4083,65.5928,20784.0
2020-05-29 10:00:00,70.94,72.42,70.86,71.84,11387.0,65.4544,66.8199,65.3806,66.2848,11387.0
2020-05-29 10:30:00,71.84,71.86,70.99,71.18,6558.0,66.2848,66.3033,65.5005,65.6758,6558.0
2020-05-29 11:00:00,71.2,71.33,70.93,71.2,5773.0,65.6943,65.8142,65.4452,65.6943,5773.0
2020-05-29 11:30:00,71.01,71.23,70.92,70.93,8519.0,65.519,65.722,65.4359,65.4452,8519.0
2020-05-29 12:00:00,70.93,71.07,70.87,71.07,9729.0,65.4452,65.5743,65.3898,65.5743,9729.0
2020-05-29 12:30:00,71.06,71.42,70.78,71.38,16972.0,65.5651,65.8973,65.3068,65.8604,16972.0
2020-05-29 13:00:00,71.42,71.56,71.34,71.45,2895.0,65.8973,66.0265,65.8235,65.925,2895.0
2020-05-29 13:30:00,71.44,71.44,71.05,71.13,5155.0,65.9157,65.9157,65.5559,65.6297,5155.0
2020-05-29 14:00:00,71.14,71.7,70.96,71.64,8417.0,65.6389,66.1556,65.4728,66.1003,8417.0
2020-05-29 14:30:00,71.62,71.65,70.66,71.62,22149.0,66.0818,66.1095,65.196,66.0818,22149.0
2020-05-29 15:00:00,71.68,72.22,71.61,72.13,36498.0,66.1372,66.6354,66.0726,66.5524,36498.0
2020-05-29 15:30:00,72.12,72.15,71.49,71.83,47208.0,66.5431,66.5708,65.9619,66.2756,47208.0
2020-06-01 09:30:00,72.27,73.03,71.27,72.73,15302.0,66.6815,67.3828,65.7589,67.106,15302.0
2020-06-01 10:00:00,72.73,73.2,72.57,72.88,21273.0,67.106,67.5396,66.9584,67.2444,21273.0
2020-06-01 10:30:00,73.18,73.37,73.04,73.04,5525.0,67.5212,67.6965,67.392,67.392,5525.0
2020-06-01 11:00:00,73.11,73.11,72.7,72.7,15425.0,67.4566,67.4566,67.0783,67.0783,15425.0
2020-06-01 11:30:00,72.6,72.94,72.18,72.91,32350.0,66.986,67.2997,66.5985,67.2721,32350.0
2020-06-01 12:00:00,72.86,72.99,72.71,72.73,15145.0,67.2259,67.3459,67.0875,67.106,15145.0
2020-06-01 12:30:00,72.82,72.9,72.54,72.79,8158.0,67.189,67.2628,66.9307,67.1613,8158.0
2020-06-01 13:00:00,72.95,73.04,72.82,72.98,5890.0,67.309,67.392,67.189,67.3366,5890.0
2020-06-01 13:30:00,72.95,73.4,72.95,73.2,6633.0,67.309,67.7242,67.309,67.5396,6633.0
2020-06-01 14:00:00,73.17,73.18,72.79,72.79,7112.0,67.512,67.5212,67.1613,67.1613,7112.0
2020-06-01 14:30:00,72.79,72.96,72.71,72.83,8895.0,67.1613,67.3182,67.0875,67.1982,8895.0
2020-06-01 15:00:00,72.88,73.03,72.75,72.93,11892.0,67.2444,67.3828,67.1244,67.2905,11892.0
2020-06-01 15:30:00,72.91,73.08,72.22,72.26,45344.0,67.2721,67.4289,66.6354,66.6723,45344.0
2020-06-02 09:30:00,73.2,73.57,73.03,73.11,8724.0,67.5396,67.881,67.3828,67.4566,8724.0
2020-06-02 10:00:00,73.17,73.2,72.6,72.86,15749.0,67.512,67.5396,66.986,67.2259,15749.0
2020-06-02 10:30:00,72.85,72.87,72.3,72.42,28416.0,67.2167,67.2352,66.7092,66.8199,28416.0
2020-06-02 11:00:00,72.4,72.64,72.12,72.52,41330.0,66.8015,67.0229,66.5431,66.9122,41330.0
2020-06-02 11:30:00,72.5,72.69,72.4,72.51,36345.0,66.8938,67.0691,66.8015,66.903,36345.0
2020-06-02 12:00:00,72.55,73.17,72.49,73.17,16246.0,66.9399,67.512,66.8845,67.512,16246.0
2020-06-02 12:30:00,73.2,73.34,72.96,72.99,10290.0,67.5396,67.6688,67.3182,67.3459,10290.0
2020-06-02 13:00:00,72.95,73.28,72.93,73.08,8023.0,67.309,67.6134,67.2905,67.4289,8023.0
2020-06-02 13:30:00,73.06,73.17,72.93,72.93,9253.0,67.4105,67.512,67.2905,67.2905,9253.0
2020-06-02 14:00:00,72.93,73.03,72.66,72.67,10205.0,67.2905,67.3828,67.0414,67.0506,10205.0
2020-06-02 14:30:00,72.66,72.75,72.28,72.72,10433.0,67.0414,67.1244,66.6908,67.0968,10433.0
2020-06-02 15:00:00,72.68,72.71,72.49,72.61,9183.0,67.0598,67.0875,66.8845,66.9953,9183.0
2020-06-02 15:30:00,72.62,72.96,72.35,72.89,99921.0,67.0045,67.3182,66.7554,67.2536,99921.0
2020-06-03 09:30:00,74.2,75.21,73.6,74.78,22870.0,68.4623,69.3942,67.9087,68.9975,22870.0
2020-06-03 10:00:00,74.86,75.77,74.82,75.77,14351.0,69.0713,69.9109,69.0344,69.9109,14351.0
2020-06-03 10:30:00,75.67,75.84,75.53,75.59,17695.0,69.8186,69.9755,69.6895,69.7448,17695.0
2020-06-03 11:00:00,75.58,76.09,75.45,75.91,14736.0,69.7356,70.2062,69.6156,70.0401,14736.0
2020-06-03 11:30:00,75.95,76.17,75.5,75.63,12587.0,70.077,70.28,69.6618,69.7817,12587.0
2020-06-03 12:00:00,75.67,75.9,75.53,75.81,17566.0,69.8186,70.0309,69.6895,69.9478,17566.0
2020-06-03 12:30:00,75.86,76.02,75.63,75.63,6818.0,69.9939,70.1416,69.7817,69.7817,6818.0
2020-06-03 13:00:00,75.7,75.89,75.64,75.64,7540.0,69.8463,70.0216,69.791,69.791,7540.0
2020-06-03 13:30:00,75.63,75.67,75.35,75.42,8767.0,69.7817,69.8186,69.5234,69.588,8767.0
2020-06-03 14:00:00,75.47,75.99,75.47,75.95,15256.0,69.6341,70.1139,69.6341,70.077,15256.0
2020-06-03 14:30:00,75.91,75.91,75.5,75.73,19420.0,70.0401,70.0401,69.6618,69.874,19420.0
2020-06-03 15:00:00,75.74,75.85,75.61,75.8,21244.0,69.8832,69.9847,69.7633,69.9386,21244.0
2020-06-03 15:30:00,75.78,75.86,75.44,75.65,60071.0,69.9201,69.9939,69.6064,69.8002,60071.0
2020-06-04 09:30:00,76.3,77.56,76.05,76.86,45003.0,70.3999,71.5625,70.1693,70.9166,45003.0
2020-06-04 10:00:00,76.96,78.05,76.96,77.94,41217.0,71.0089,72.0146,71.0089,71.9131,41217.0
2020-06-04 10:30:00,78.02,78.99,77.99,78.98,21613.0,71.9869,72.8819,71.9592,72.8727,21613.0
2020-06-04 11:00:00,78.9,79.06,78.59,78.9,48160.0,72.7989,72.9465,72.5128,72.7989,48160.0
2020-06-04 11:30:00,78.89,79.07,78.67,78.98,31929.0,72.7896,72.9557,72.5867,72.8727,31929.0
2020-06-04 12:00:00,79.0,79.75,78.95,79.5,37131.0,72.8911,73.5831,72.845,73.3525,37131.0
2020-06-04 12:30:00,79.39,79.39,78.89,79.07,28888.0,73.251,73.251,72.7896,72.9557,28888.0
2020-06-04 13:00:00,79.1,79.3,78.9,79.18,22521.0,72.9834,73.1679,72.7989,73.0572,22521.0
2020-06-04 13:30:00,79.2,79.94,79.19,79.9,18694.0,73.0757,73.7584,73.0664,73.7215,18694.0
2020-06-04 14:00:00,79.91,80.61,79.64,80.45,53088.0,73.7308,74.3766,73.4816,74.229,53088.0
2020-06-04 14:30:00,80.45,80.63,80.22,80.28,38981.0,74.229,74.3951,74.0168,74.0722,38981.0
2020-06-04 15:00:00,80.24,80.53,79.91,80.18,49570.0,74.0352,74.3028,73.7308,73.9799,49570.0
2020-06-04 15:30:00,80.18,81.05,80.17,80.93,109297.0,73.9799,74.7826,73.9707,74.6719,109297.0
2020-06-05 09:30:00,84.0,85.67,82.75,82.97,48508.0,77.5045,79.0454,76.3512,76.5541,48508.0
2020-06-05 10:00:00,82.98,83.72,82.5,83.54,26540.0,76.5634,77.2462,76.1205,77.0801,26540.0
2020-06-05 10:30:00,83.16,83.66,83.07,83.64,56511.0,76.7295,77.1908,76.6464,77.1723,56511.0
2020-06-05 11:00:00,83.7,84.02,83.57,84.01,21709.0,77.2277,77.523,77.1077,77.5137,21709.0
2020-06-05 11:30:00,83.92,84.08,83.61,83.92,23359.0,77.4307,77.5783,77.1447,77.4307,23359.0
2020-06-05 12:00:00,84.01,84.09,83.38,83.41,21492.0,77.5137,77.5875,76.9324,76.9601,21492.0
2020-06-05 12:30:00,83.45,83.68,83.15,83.17,22785.0,76.997,77.2092,76.7202,76.7387,22785.0
2020-06-05 13:00:00,83.18,83.28,82.98,83.18,20916.0,76.7479,76.8402,76.5634,76.7479,20916.0
2020-06-05 13:30:00,83.22,83.43,82.89,83.38,25298.0,76.7848,76.9786,76.4803,76.9324,25298.0
2020-06-05 14:00:00,83.36,83.52,83.26,83.47,23472.0,76.914,77.0616,76.8217,77.0155,23472.0
2020-06-05 14:30:00,83.5,83.91,83.24,83.6,33364.0,77.0432,77.4215,76.8033,77.1354,33364.0
2020-06-05 15:00:00,83.67,83.87,83.26,83.57,33652.0,77.2,77.3846,76.8217,77.1077,33652.0
2020-06-05 15:30:00,83.56,83.73,83.32,83.45,78877.0,77.0985,77.2554,76.8771,76.997,78877.0
2020-06-08 09:30:00,84.64,87.05,84.64,85.67,50451.0,78.095,80.3187,78.095,79.0454,50451.0
2020-06-08 10:00:00,85.69,86.28,85.33,85.51,64631.0,79.0638,79.6082,78.7317,78.8977,64631.0
2020-06-08 10:30:00,85.58,86.69,84.92,86.69,107230.0,78.9623,79.9865,78.3534,79.9865,107230.0
2020-06-08 11:00:00,86.66,87.02,85.95,86.06,97338.0,79.9588,80.291,79.3037,79.4052,97338.0
2020-06-08 11:30:00,86.06,86.07,85.53,85.72,27045.0,79.4052,79.4144,78.9162,79.0915,27045.0
2020-06-08 12:00:00,85.76,85.85,85.58,85.7,57089.0,79.1284,79.2114,78.9623,79.073,57089.0
2020-06-08 12:30:00,85.7,85.82,85.61,85.73,33502.0,79.073,79.1838,78.99,79.1007,33502.0
2020-06-08 13:00:00,85.71,85.76,85.61,85.67,23366.0,79.0823,79.1284,78.99,79.0454,23366.0
2020-06-08 13:30:00,85.65,86.15,85.62,85.71,25892.0,79.0269,79.4882,78.9992,79.0823,25892.0
2020-06-08 14:00:00,85.66,85.91,85.66,85.75,37224.0,79.0361,79.2668,79.0361,79.1192,37224.0
2020-06-08 14:30:00,85.75,85.75,85.56,85.58,43049.0,79.1192,79.1192,78.9439,78.9623,43049.0
2020-06-08 15:00:00,85.6,85.63,85.18,85.23,35296.0,78.9808,79.0085,78.5933,78.6394,35296.0
2020-06-08 15:30:00,85.24,85.43,84.93,85.25,107420.0,78.6486,78.8239,78.3626,78.6578,107420.0
2020-06-09 09:30:00,83.49,84.39,81.96,83.72,19748.0,77.0339,77.8643,75.6222,77.2462,19748.0
2020-06-09 10:00:00,83.56,83.92,83.13,83.6,14327.0,77.0985,77.4307,76.7018,77.1354,14327.0
2020-06-09 10:30:00,83.59,84.85,83.25,84.39,31946.0,77.1262,78.2888,76.8125,77.8643,31946.0
2020-06-09 11:00:00,84.15,84.41,83.9,83.9,7614.0,77.6429,77.8828,77.4122,77.4122,7614.0
2020-06-09 11:30:00,83.97,83.98,83.5,83.5,4167.0,77.4768,77.486,77.0432,77.0432,4167.0
2020-06-09 12:00:00,83.51,83.67,83.28,83.44,5435.0,77.0524,77.2,76.8402,76.9878,5435.0
2020-06-09 12:30:00,83.49,83.52,82.95,83.11,17709.0,77.0339,77.0616,76.5357,76.6833,17709.0
2020-06-09 13:00:00,83.15,83.28,82.88,83.19,21861.0,76.7202,76.8402,76.4711,76.7571,21861.0
2020-06-09 13:30:00,83.15,83.42,83.04,83.12,16310.0,76.7202,76.9693,76.6187,76.6925,16310.0
2020-06-09 14:00:00,83.12,83.12,82.37,82.61,15336.0,76.6925,76.6925,76.0005,76.222,15336.0
2020-06-09 14:30:00,82.56,82.77,82.5,82.66,21488.0,76.1759,76.3696,76.1205,76.2681,21488.0
2020-06-09 15:00:00,82.65,83.24,82.55,83.24,20762.0,76.2589,76.8033,76.1666,76.8033,20762.0
2020-06-09 15:30:00,83.24,83.3,82.4,82.5,77030.0,76.8033,76.8586,76.0282,76.1205,77030.0
2020-06-10 09:30:00,82.14,82.14,80.03,80.33,13162.0,75.7883,75.7883,73.8415,74.1183,13162.0
2020-06-10 10:00:00,80.28,80.28,79.14,79.33,11746.0,74.0722,74.0722,73.0203,73.1956,11746.0
2020-06-10 10:30:00,79.11,79.97,79.05,79.28,13776.0,72.9926,73.7861,72.9373,73.1495,13776.0
2020-06-10 11:00:00,79.26,80.02,79.26,79.85,14889.0,73.131,73.8323,73.131,73.6754,14889.0
2020-06-10 11:30:00,79.82,80.35,79.69,80.35,18516.0,73.6477,74.1367,73.5278,74.1367,18516.0
2020-06-10 12:00:00,80.31,80.51,80.0,80.12,21755.0,74.0998,74.2844,73.8138,73.9245,21755.0
2020-06-10 12:30:00,80.09,80.09,79.62,79.81,11756.0,73.8968,73.8968,73.4632,73.6385,11756.0
2020-06-10 13:00:00,79.72,79.74,79.24,79.33,30755.0,73.5555,73.5739,73.1126,73.1956,30755.0
2020-06-10 13:30:00,79.35,79.66,79.32,79.32,13631.0,73.2141,73.5001,73.1864,73.1864,13631.0
2020-06-10 14:00:00,79.57,80.33,79.31,79.59,15465.0,73.4171,74.1183,73.1772,73.4355,15465.0
2020-06-10 14:30:00,79.56,79.68,78.27,78.61,22634.0,73.4078,73.5186,72.2176,72.5313,22634.0
2020-06-10 15:00:00,78.62,79.29,78.13,79.15,35299.0,72.5405,73.1587,72.0884,73.0295,35299.0
2020-06-10 15:30:00,79.27,79.28,78.2,78.54,117967.0,73.1403,73.1495,72.153,72.4667,117967.0
2020-06-11 09:30:00,75.32,75.32,73.5,74.0,66778.0,69.4957,69.4957,67.8164,68.2778,66778.0
2020-06-11 10:00:00,74.01,74.27,73.6,73.6,15200.0,68.287,68.5269,67.9087,67.9087,15200.0
2020-06-11 10:30:00,73.6,74.28,73.5,73.72,21341.0,67.9087,68.5361,67.8164,68.0194,21341.0
2020-06-11 11:00:00,73.68,73.93,73.25,73.39,19411.0,67.9825,68.2132,67.5858,67.7149,19411.0
2020-06-11 11:30:00,73.44,73.48,73.02,73.2,16458.0,67.7611,67.798,67.3736,67.5396,16458.0
2020-06-11 12:00:00,73.12,73.22,72.51,72.64,28323.0,67.4658,67.5581,66.903,67.0229,28323.0
2020-06-11 12:30:00,72.65,73.05,72.44,72.49,17874.0,67.0322,67.4012,66.8384,66.8845,17874.0
2020-06-11 13:00:00,72.52,73.1,72.52,72.89,9532.0,66.9122,67.4474,66.9122,67.2536,9532.0
2020-06-11 13:30:00,72.94,73.0,72.5,72.83,6589.0,67.2997,67.3551,66.8938,67.1982,6589.0
2020-06-11 14:00:00,72.73,72.73,72.34,72.5,25882.0,67.106,67.106,66.7461,66.8938,25882.0
2020-06-11 14:30:00,72.5,72.5,71.56,71.76,18362.0,66.8938,66.8938,66.0265,66.211,18362.0
2020-06-11 15:00:00,71.7,71.92,71.33,71.52,40354.0,66.1556,66.3586,65.8142,65.9895,40354.0
2020-06-11 15:30:00,71.49,71.75,70.96,71.02,134504.0,65.9619,66.2018,65.4728,65.5282,134504.0
2020-06-12 09:30:00,74.13,74.13,72.26,72.59,44864.0,68.3977,68.3977,66.6723,66.9768,44864.0
2020-06-12 10:00:00,72.94,73.22,72.41,72.58,20272.0,67.2997,67.5581,66.8107,66.9676,20272.0
2020-06-12 10:30:00,72.59,72.59,71.58,71.58,10305.0,66.9768,66.9768,66.0449,66.0449,10305.0
2020-06-12 11:00:00,71.62,72.01,70.43,70.91,24151.0,66.0818,66.4417,64.9838,65.4267,24151.0
2020-06-12 11:30:00,70.97,71.63,70.71,71.63,32257.0,65.4821,66.091,65.2422,66.091,32257.0
2020-06-12 12:00:00,71.73,71.95,71.28,71.56,29735.0,66.1833,66.3863,65.7681,66.0265,29735.0
2020-06-12 12:30:00,71.44,71.47,70.96,71.18,24834.0,65.9157,65.9434,65.4728,65.6758,24834.0
2020-06-12 13:00:00,71.23,71.28,70.72,70.81,13328.0,65.722,65.7681,65.2514,65.3344,13328.0
2020-06-12 13:30:00,70.63,70.64,69.37,69.58,34131.0,65.1684,65.1776,64.0058,64.1996,34131.0
2020-06-12 14:00:00,69.45,70.35,69.43,70.34,17755.0,64.0796,64.91,64.0612,64.9008,17755.0
2020-06-12 14:30:00,70.48,70.64,69.88,70.31,20315.0,65.03,65.1776,64.4764,64.8731,20315.0
2020-06-12 15:00:00,70.31,70.94,70.2,70.37,33408.0,64.8731,65.4544,64.7716,64.9285,33408.0
2020-06-12 15:30:00,70.47,71.75,70.24,71.57,69171.0,65.0207,66.2018,64.8085,66.0357,69171.0
2020-06-15 09:30:00,68.76,70.01,68.64,69.52,16923.0,63.443,64.5963,63.3322,64.1442,16923.0
2020-06-15 10:00:00,69.38,70.15,69.38,69.64,18449.0,64.015,64.7255,64.015,64.2549,18449.0
2020-06-15 10:30:00,69.55,70.84,69.35,70.73,28174.0,64.1719,65.3621,63.9873,65.2606,28174.0
2020-06-15 11:00:00,70.87,71.37,70.87,70.98,6041.0,65.3898,65.8511,65.3898,65.4913,6041.0
2020-06-15 11:30:00,70.8,71.11,70.48,71.11,7334.0,65.3252,65.6112,65.03,65.6112,7334.0
2020-06-15 12:00:00,71.02,71.94,70.95,71.85,11372.0,65.5282,66.3771,65.4636,66.294,11372.0
2020-06-15 12:30:00,71.8,72.52,71.72,72.52,7506.0,66.2479,66.9122,66.1741,66.9122,7506.0
2020-06-15 13:00:00,72.48,72.97,72.4,72.5,6206.0,66.8753,67.3274,66.8015,66.8938,6206.0
2020-06-15 13:30:00,72.46,72.7,72.08,72.15,11450.0,66.8569,67.0783,66.5062,66.5708,11450.0
2020-06-15 14:00:00,72.26,73.55,72.21,73.1,28273.0,66.6723,67.8626,66.6262,67.4474,28273.0
2020-06-15 14:30:00,73.11,73.29,72.8,73.03,34366.0,67.4566,67.6227,67.1706,67.3828,34366.0
2020-06-15 15:00:00,73.03,73.32,72.63,72.71,24645.0,67.3828,67.6504,67.0137,67.0875,24645.0
2020-06-15 15:30:00,72.71,73.4,72.08,73.35,89537.0,67.0875,67.7242,66.5062,67.678,89537.0
2020-06-16 09:30:00,77.06,77.67,75.6,76.66,17424.0,71.1012,71.664,69.754,70.7321,17424.0
2020-06-16 10:00:00,76.75,77.06,76.37,76.89,9816.0,70.8151,71.1012,70.4645,70.9443,9816.0
2020-06-16 10:30:00,76.88,76.88,74.52,74.52,41374.0,70.9351,70.9351,68.7576,68.7576,41374.0
2020-06-16 11:00:00,74.46,75.73,73.86,75.7,13547.0,68.7022,69.874,68.1486,69.8463,13547.0
2020-06-16 11:30:00,75.73,76.0,75.16,75.16,9402.0,69.874,70.1231,69.3481,69.3481,9402.0
2020-06-16 12:00:00,75.21,75.8,74.95,75.75,12271.0,69.3942,69.9386,69.1543,69.8924,12271.0
2020-06-16 12:30:00,75.81,76.43,75.65,75.85,16746.0,69.9478,70.5199,69.8002,69.9847,16746.0
2020-06-16 13:00:00,75.96,76.3,75.96,76.05,8083.0,70.0862,70.3999,70.0862,70.1693,8083.0
2020-06-16 13:30:00,76.05,76.05,75.5,75.73,5965.0,70.1693,70.1693,69.6618,69.874,5965.0
2020-06-16 14:00:00,75.79,76.35,75.72,76.04,11768.0,69.9294,70.4461,69.8648,70.16,11768.0
2020-06-16 14:30:00,76.16,76.3,75.62,75.78,9988.0,70.2707,70.3999,69.7725,69.9201,9988.0
2020-06-16 15:00:00,75.75,75.9,75.07,75.52,17405.0,69.8924,70.0309,69.265,69.6802,17405.0
2020-06-16 15:30:00,75.45,75.83,74.5,75.1,97115.0,69.6156,69.9663,68.7391,69.2927,97115.0
2020-06-17 09:30:00,75.07,75.17,74.01,74.3,22686.0,69.265,69.3573,68.287,68.5546,22686.0
2020-06-17 10:00:00,74.14,74.47,73.64,73.71,10461.0,68.4069,68.7114,67.9456,68.0102,10461.0
2020-06-17 10:30:00,73.74,74.55,73.74,74.4,8485.0,68.0379,68.7852,68.0379,68.6468,8485.0
2020-06-17 11:00:00,74.4,74.54,74.22,74.34,6800.0,68.6468,68.776,68.4808,68.5915,6800.0
2020-06-17 11:30:00,74.44,75.08,74.4,75.01,10948.0,68.6837,69.2743,68.6468,69.2097,10948.0
2020-06-17 12:00:00,74.99,75.11,74.85,75.07,15581.0,69.1912,69.3019,69.062,69.265,15581.0
2020-06-17 12:30:00,75.05,75.44,75.05,75.39,25113.0,69.2466,69.6064,69.2466,69.5603,25113.0
2020-06-17 13:00:00,75.39,75.6,75.39,75.43,13614.0,69.5603,69.754,69.5603,69.5972,13614.0
2020-06-17 13:30:00,75.46,75.52,75.37,75.37,17165.0,69.6249,69.6802,69.5418,69.5418,17165.0
2020-06-17 14:00:00,75.34,75.54,75.28,75.53,14089.0,69.5142,69.6987,69.4588,69.6895,14089.0
2020-06-17 14:30:00,75.45,75.54,74.92,74.92,18128.0,69.6156,69.6987,69.1266,69.1266,18128.0
2020-06-17 15:00:00,74.84,75.09,74.53,74.65,28753.0,69.0528,69.2835,68.7668,68.8775,28753.0
2020-06-17 15:30:00,74.65,74.81,74.32,74.4,50044.0,68.8775,69.0251,68.573,68.6468,50044.0
2020-06-18 09:30:00,73.89,74.83,73.25,74.06,18647.0,68.1763,69.0436,67.5858,68.3331,18647.0
2020-06-18 10:00:00,74.2,75.01,74.15,74.92,17065.0,68.4623,69.2097,68.4162,69.1266,17065.0
2020-06-18 10:30:00,74.9,75.4,74.8,75.4,11618.0,69.1082,69.5695,69.0159,69.5695,11618.0
2020-06-18 11:00:00,75.33,75.4,74.42,74.56,12223.0,69.5049,69.5695,68.6653,68.7945,12223.0
2020-06-18 11:30:00,74.65,74.75,73.97,74.03,6943.0,68.8775,68.9698,68.2501,68.3055,6943.0
2020-06-18 12:00:00,74.05,74.35,73.95,74.33,14018.0,68.3239,68.6007,68.2316,68.5823,14018.0
2020-06-18 12:30:00,74.22,74.22,73.94,74.0,4972.0,68.4808,68.4808,68.2224,68.2778,4972.0
2020-06-18 13:00:00,73.98,74.18,73.89,74.06,5205.0,68.2593,68.4439,68.1763,68.3331,5205.0
2020-06-18 13:30:00,74.05,74.24,74.05,74.11,4024.0,68.3239,68.4992,68.3239,68.3793,4024.0
2020-06-18 14:00:00,74.11,74.29,73.85,74.22,5569.0,68.3793,68.5453,68.1394,68.4808,5569.0
2020-06-18 14:30:00,74.14,74.33,73.72,73.81,7242.0,68.4069,68.5823,68.0194,68.1025,7242.0
2020-06-18 15:00:00,73.75,73.91,73.61,73.89,4951.0,68.0471,68.1947,67.9179,68.1763,4951.0
2020-06-18 15:30:00,73.88,74.02,73.58,73.75,64742.0,68.1671,68.2962,67.8903,68.0471,64742.0
2020-06-19 09:30:00,74.38,74.75,74.17,74.29,61478.0,68.6284,68.9698,68.4346,68.5453,61478.0
2020-06-19 10:00:00,74.55,74.84,74.1,74.14,10868.0,68.7852,69.0528,68.37,68.4069,10868.0
2020-06-19 10:30:00,74.05,74.05,73.48,73.53,15592.0,68.3239,68.3239,67.798,67.8441,15592.0
2020-06-19 11:00:00,73.53,73.85,73.37,73.61,26249.0,67.8441,68.1394,67.6965,67.9179,26249.0
2020-06-19 11:30:00,73.6,73.84,73.48,73.77,17822.0,67.9087,68.1301,67.798,68.0656,17822.0
2020-06-19 12:00:00,73.73,73.75,72.73,73.04,13094.0,68.0287,68.0471,67.106,67.392,13094.0
2020-06-19 12:30:00,73.15,73.69,72.99,73.69,7586.0,67.4935,67.9917,67.3459,67.9917,7586.0
2020-06-19 13:00:00,73.6,73.67,73.19,73.29,9039.0,67.9087,67.9733,67.5304,67.6227,9039.0
2020-06-19 13:30:00,73.23,73.5,72.99,72.99,14963.0,67.5673,67.8164,67.3459,67.3459,14963.0
2020-06-19 14:00:00,73.02,73.38,72.93,73.09,8727.0,67.3736,67.7057,67.2905,67.4381,8727.0
2020-06-19 14:30:00,73.05,73.56,73.02,73.45,10779.0,67.4012,67.8718,67.3736,67.7703,10779.0
2020-06-19 15:00:00,73.4,73.77,73.23,73.59,10876.0,67.7242,68.0656,67.5673,67.8995,10876.0
2020-06-19 15:30:00,73.58,73.86,73.33,73.49,50387.0,67.8903,68.1486,67.6596,67.8072,50387.0
2020-06-22 09:30:00,73.17,73.37,71.93,73.37,12347.0,67.512,67.6965,66.3678,67.6965,12347.0
2020-06-22 10:00:00,73.37,73.37,72.79,72.98,10300.0,67.6965,67.6965,67.1613,67.3366,10300.0
2020-06-22 10:30:00,72.96,73.03,72.2,72.2,81679.0,67.3182,67.3828,66.617,66.617,81679.0
2020-06-22 11:00:00,72.08,72.3,71.92,71.99,11792.0,66.5062,66.7092,66.3586,66.4232,11792.0
2020-06-22 11:30:00,72.0,72.23,71.9,72.09,9317.0,66.4324,66.6446,66.3402,66.5155,9317.0
2020-06-22 12:00:00,72.09,72.59,72.09,72.53,10494.0,66.5155,66.9768,66.5155,66.9214,10494.0
2020-06-22 12:30:00,72.57,73.02,72.57,72.82,29548.0,66.9584,67.3736,66.9584,67.189,29548.0
2020-06-22 13:00:00,72.79,72.96,72.73,72.74,9104.0,67.1613,67.3182,67.106,67.1152,9104.0
2020-06-22 13:30:00,72.77,72.9,72.64,72.81,6395.0,67.1429,67.2628,67.0229,67.1798,6395.0
2020-06-22 14:00:00,72.73,72.87,72.64,72.86,7152.0,67.106,67.2352,67.0229,67.2259,7152.0
2020-06-22 14:30:00,72.84,72.9,72.72,72.85,21848.0,67.2075,67.2628,67.0968,67.2167,21848.0
2020-06-22 15:00:00,72.78,72.86,72.41,72.53,14049.0,67.1521,67.2259,66.8107,66.9214,14049.0
2020-06-22 15:30:00,72.55,72.85,72.46,72.55,60236.0,66.9399,67.2167,66.8569,66.9399,60236.0
2020-06-23 09:30:00,74.16,74.16,73.27,73.59,18952.0,68.4254,68.4254,67.6042,67.8995,18952.0
2020-06-23 10:00:00,73.64,73.81,73.34,73.53,11948.0,67.9456,68.1025,67.6688,67.8441,11948.0
2020-06-23 10:30:00,73.53,73.59,72.99,73.14,10327.0,67.8441,67.8995,67.3459,67.4843,10327.0
2020-06-23 11:00:00,73.12,73.38,72.94,73.06,12860.0,67.4658,67.7057,67.2997,67.4105,12860.0
2020-06-23 11:30:00,73.06,73.17,72.87,73.17,7821.0,67.4105,67.512,67.2352,67.512,7821.0
2020-06-23 12:00:00,73.15,73.29,72.92,73.08,8748.0,67.4935,67.6227,67.2813,67.4289,8748.0
2020-06-23 12:30:00,73.11,73.12,72.84,73.06,7178.0,67.4566,67.4658,67.2075,67.4105,7178.0
2020-06-23 13:00:00,73.06,73.37,73.02,73.24,5437.0,67.4105,67.6965,67.3736,67.5765,5437.0
2020-06-23 13:30:00,73.2,73.37,73.04,73.11,12421.0,67.5396,67.6965,67.392,67.4566,12421.0
2020-06-23 14:00:00,73.17,73.17,72.9,72.98,9681.0,67.512,67.512,67.2628,67.3366,9681.0
2020-06-23 14:30:00,72.98,73.32,72.86,73.3,19566.0,67.3366,67.6504,67.2259,67.6319,19566.0
2020-06-23 15:00:00,73.29,73.46,72.98,73.38,10786.0,67.6227,67.7795,67.3366,67.7057,10786.0
2020-06-23 15:30:00,73.37,73.52,72.58,72.61,75063.0,67.6965,67.8349,66.9676,66.9953,75063.0
2020-06-24 09:30:00,71.68,71.68,70.68,70.83,10944.0,66.1372,66.1372,65.2145,65.3529,10944.0
2020-06-24 10:00:00,70.94,71.36,70.66,71.24,10221.0,65.4544,65.8419,65.196,65.7312,10221.0
2020-06-24 10:30:00,71.34,71.34,70.72,70.85,10117.0,65.8235,65.8235,65.2514,65.3714,10117.0
2020-06-24 11:00:00,70.95,71.03,70.43,70.47,11003.0,65.4636,65.5374,64.9838,65.0207,11003.0
2020-06-24 11:30:00,70.53,70.53,69.82,70.41,21688.0,65.0761,65.0761,64.421,64.9654,21688.0
2020-06-24 12:00:00,70.4,70.44,69.81,69.89,23651.0,64.9562,64.9931,64.4118,64.4856,23651.0
2020-06-24 12:30:00,69.88,70.1,69.65,70.06,21576.0,64.4764,64.6793,64.2641,64.6424,21576.0
2020-06-24 13:00:00,70.06,70.15,69.55,69.59,15249.0,64.6424,64.7255,64.1719,64.2088,15249.0
2020-06-24 13:30:00,69.54,69.72,69.5,69.68,7432.0,64.1627,64.3287,64.1257,64.2918,7432.0
2020-06-24 14:00:00,69.83,69.99,69.54,69.98,7608.0,64.4302,64.5779,64.1627,64.5686,7608.0
2020-06-24 14:30:00,69.9,70.06,69.55,69.57,20047.0,64.4948,64.6424,64.1719,64.1903,20047.0
2020-06-24 15:00:00,69.75,70.05,69.73,69.83,15713.0,64.3564,64.6332,64.338,64.4302,15713.0
2020-06-24 15:30:00,69.87,70.25,69.38,69.41,74501.0,64.4671,64.8178,64.015,64.0427,74501.0
2020-06-25 09:30:00,68.89,68.94,68.01,68.94,17857.0,63.5629,63.609,62.751,63.609,17857.0
2020-06-25 10:00:00,69.1,69.89,69.1,69.65,20075.0,63.7567,64.4856,63.7567,64.2641,20075.0
2020-06-25 10:30:00,69.66,69.67,69.18,69.61,37014.0,64.2734,64.2826,63.8305,64.2272,37014.0
2020-06-25 11:00:00,69.63,69.87,69.29,69.29,20429.0,64.2457,64.4671,63.932,63.932,20429.0
2020-06-25 11:30:00,69.3,69.53,69.06,69.36,30561.0,63.9412,64.1534,63.7198,63.9966,30561.0
2020-06-25 12:00:00,69.35,69.52,69.01,69.25,26867.0,63.9873,64.1442,63.6736,63.8951,26867.0
2020-06-25 12:30:00,69.25,69.83,69.25,69.62,18364.0,63.8951,64.4302,63.8951,64.2365,18364.0
2020-06-25 13:00:00,69.58,69.68,69.42,69.5,10691.0,64.1996,64.2918,64.0519,64.1257,10691.0
2020-06-25 13:30:00,69.5,69.64,69.38,69.41,14045.0,64.1257,64.2549,64.015,64.0427,14045.0
2020-06-25 14:00:00,69.39,69.57,69.38,69.51,15031.0,64.0243,64.1903,64.015,64.135,15031.0
2020-06-25 14:30:00,69.51,69.53,69.38,69.45,17216.0,64.135,64.1534,64.015,64.0796,17216.0
2020-06-25 15:00:00,69.4,70.03,69.38,69.97,56897.0,64.0335,64.6148,64.015,64.5594,56897.0
2020-06-25 15:30:00,69.94,70.14,69.66,70.04,70362.0,64.5317,64.7163,64.2734,64.624,70362.0
2020-06-26 09:30:00,70.12,70.21,69.58,70.21,9749.0,64.6978,64.7808,64.1996,64.7808,9749.0
2020-06-26 10:00:00,70.16,70.29,69.6,69.69,11278.0,64.7347,64.8547,64.218,64.3011,11278.0
2020-06-26 10:30:00,69.75,69.75,69.37,69.55,11575.0,64.3564,64.3564,64.0058,64.1719,11575.0
2020-06-26 11:00:00,69.59,69.96,69.58,69.75,10615.0,64.2088,64.5502,64.1996,64.3564,10615.0
2020-06-26 11:30:00,69.71,69.83,69.3,69.5,11091.0,64.3195,64.4302,63.9412,64.1257,11091.0
2020-06-26 12:00:00,69.36,69.38,68.9,69.23,15890.0,63.9966,64.015,63.5721,63.8766,15890.0
2020-06-26 12:30:00,69.16,69.62,69.08,69.55,18078.0,63.812,64.2365,63.7382,64.1719,18078.0
2020-06-26 13:00:00,69.48,69.62,69.3,69.39,13133.0,64.1073,64.2365,63.9412,64.0243,13133.0
2020-06-26 13:30:00,69.35,69.62,69.27,69.47,9158.0,63.9873,64.2365,63.9135,64.0981,9158.0
2020-06-26 14:00:00,69.47,69.57,69.34,69.37,10219.0,64.0981,64.1903,63.9781,64.0058,10219.0
2020-06-26 14:30:00,69.34,69.37,69.12,69.33,9502.0,63.9781,64.0058,63.7751,63.9689,9502.0
2020-06-26 15:00:00,69.33,69.5,69.03,69.27,13905.0,63.9689,64.1257,63.6921,63.9135,13905.0
2020-06-26 15:30:00,69.17,69.65,69.05,69.28,69024.0,63.8213,64.2641,63.7105,63.9228,69024.0
2020-06-29 09:30:00,70.41,71.78,70.41,71.57,12498.0,64.9654,66.2294,64.9654,66.0357,12498.0
2020-06-29 10:00:00,71.66,71.87,71.2,71.77,18105.0,66.1187,66.3125,65.6943,66.2202,18105.0
2020-06-29 10:30:00,71.86,72.15,71.58,71.7,27937.0,66.3033,66.5708,66.0449,66.1556,27937.0
2020-06-29 11:00:00,71.7,71.7,71.35,71.39,13060.0,66.1556,66.1556,65.8327,65.8696,13060.0
2020-06-29 11:30:00,71.41,71.61,71.35,71.54,18233.0,65.8881,66.0726,65.8327,66.008,18233.0
2020-06-29 12:00:00,71.56,71.78,71.37,71.56,8827.0,66.0265,66.2294,65.8511,66.0265,8827.0
2020-06-29 12:30:00,71.56,71.7,71.35,71.35,9441.0,66.0265,66.1556,65.8327,65.8327,9441.0
2020-06-29 13:00:00,71.33,71.71,71.3,71.58,10099.0,65.8142,66.1649,65.7866,66.0449,10099.0
2020-06-29 13:30:00,71.61,71.65,71.38,71.38,6163.0,66.0726,66.1095,65.8604,65.8604,6163.0
2020-06-29 14:00:00,71.46,71.46,71.0,71.08,6475.0,65.9342,65.9342,65.5098,65.5836,6475.0
2020-06-29 14:30:00,71.07,71.23,71.02,71.17,11377.0,65.5743,65.722,65.5282,65.6666,11377.0
2020-06-29 15:00:00,71.15,71.17,70.8,71.07,6904.0,65.6482,65.6666,65.3252,65.5743,6904.0
2020-06-29 15:30:00,71.12,71.56,70.94,71.49,29913.0,65.6205,66.0265,65.4544,65.9619,29913.0
2020-06-30 09:30:00,70.89,72.45,70.76,71.12,25109.0,65.4083,66.8476,65.2883,65.6205,25109.0
2020-06-30 10:00:00,71.26,71.56,71.22,71.44,7591.0,65.7496,66.0265,65.7127,65.9157,7591.0
2020-06-30 10:30:00,71.58,71.92,71.38,71.83,7632.0,66.0449,66.3586,65.8604,66.2756,7632.0
2020-06-30 11:00:00,71.87,72.14,71.65,71.94,17415.0,66.3125,66.5616,66.1095,66.3771,17415.0
2020-06-30 11:30:00,71.91,71.91,71.6,71.78,17389.0,66.3494,66.3494,66.0634,66.2294,17389.0
2020-06-30 12:00:00,71.78,72.15,71.74,71.86,19813.0,66.2294,66.5708,66.1925,66.3033,19813.0
2020-06-30 12:30:00,71.87,72.0,71.61,71.62,12013.0,66.3125,66.4324,66.0726,66.0818,12013.0
2020-06-30 13:00:00,71.56,71.71,71.5,71.7,8012.0,66.0265,66.1649,65.9711,66.1556,8012.0
2020-06-30 13:30:00,71.7,71.72,71.4,71.58,8979.0,66.1556,66.1741,65.8788,66.0449,8979.0
2020-06-30 14:00:00,71.59,71.64,71.39,71.47,21550.0,66.0541,66.1003,65.8696,65.9434,21550.0
2020-06-30 14:30:00,71.47,71.76,71.43,71.66,31133.0,65.9434,66.211,65.9065,66.1187,31133.0
2020-06-30 15:00:00,71.65,71.82,71.46,71.71,21865.0,66.1095,66.2663,65.9342,66.1649,21865.0
2020-06-30 15:30:00,71.71,71.99,71.55,71.6,116037.0,66.1649,66.4232,66.0172,66.0634,116037.0
2020-07-01 09:30:00,73.2,73.27,72.21,72.3,36778.0,67.5396,67.6042,66.6262,66.7092,36778.0
2020-07-01 10:00:00,72.57,72.84,71.92,71.92,12408.0,66.9584,67.2075,66.3586,66.3586,12408.0
2020-07-01 10:30:00,72.05,72.2,71.72,71.85,8575.0,66.4786,66.617,66.1741,66.294,8575.0
2020-07-01 11:00:00,71.89,71.89,71.18,71.18,31856.0,66.3309,66.3309,65.6758,65.6758,31856.0
2020-07-01 11:30:00,71.09,71.35,71.05,71.3,5587.0,65.5928,65.8327,65.5559,65.7866,5587.0
2020-07-01 12:00:00,71.28,71.55,71.07,71.45,13154.0,65.7681,66.0172,65.5743,65.925,13154.0
2020-07-01 12:30:00,71.48,71.67,71.23,71.23,25080.0,65.9526,66.1279,65.722,65.722,25080.0
2020-07-01 13:00:00,71.29,71.33,70.98,71.19,18014.0,65.7773,65.8142,65.4913,65.6851,18014.0
2020-07-01 13:30:00,71.14,71.17,70.84,70.88,5623.0,65.6389,65.6666,65.3621,65.399,5623.0
2020-07-01 14:00:00,70.99,71.16,70.81,70.88,7862.0,65.5005,65.6574,65.3344,65.399,7862.0
2020-07-01 14:30:00,70.84,70.85,70.54,70.72,6516.0,65.3621,65.3714,65.0853,65.2514,6516.0
2020-07-01 15:00:00,70.73,70.73,70.44,70.54,15060.0,65.2606,65.2606,64.9931,65.0853,15060.0
2020-07-01 15:30:00,70.49,70.57,70.07,70.19,63692.0,65.0392,65.113,64.6517,64.7624,63692.0
2020-07-02 09:30:00,72.19,73.22,71.48,73.2,28388.0,66.6077,67.5581,65.9526,67.5396,28388.0
2020-07-02 10:00:00,73.17,73.43,72.65,72.65,4427.0,67.512,67.7518,67.0322,67.0322,4427.0
2020-07-02 10:30:00,72.55,72.99,71.96,72.18,28092.0,66.9399,67.3459,66.3955,66.5985,28092.0
2020-07-02 11:00:00,72.15,72.56,71.87,72.56,43805.0,66.5708,66.9491,66.3125,66.9491,43805.0
2020-07-02 11:30:00,72.61,72.89,72.61,72.83,13846.0,66.9953,67.2536,66.9953,67.1982,13846.0
2020-07-02 12:00:00,72.86,72.96,72.68,72.93,16039.0,67.2259,67.3182,67.0598,67.2905,16039.0
2020-07-02 12:30:00,72.95,72.95,72.57,72.61,8249.0,67.309,67.309,66.9584,66.9953,8249.0
2020-07-02 13:00:00,72.6,72.75,72.55,72.69,6781.0,66.986,67.1244,66.9399,67.0691,6781.0
2020-07-02 13:30:00,72.7,73.13,72.7,72.97,5612.0,67.0783,67.475,67.0783,67.3274,5612.0
2020-07-02 14:00:00,73.01,73.03,72.51,72.51,14906.0,67.3643,67.3828,66.903,66.903,14906.0
2020-07-02 14:30:00,72.55,72.62,72.33,72.4,30889.0,66.9399,67.0045,66.7369,66.8015,30889.0
2020-07-02 15:00:00,72.36,72.41,72.07,72.08,9849.0,66.7646,66.8107,66.497,66.5062,9849.0
2020-07-02 15:30:00,72.06,72.06,71.52,71.79,52027.0,66.4878,66.4878,65.9895,66.2387,52027.0
2020-07-06 09:30:00,73.12,73.69,72.9,73.3,11954.0,67.4658,67.9917,67.2628,67.6319,11954.0
2020-07-06 10:00:00,73.29,73.34,71.6,71.64,10985.0,67.6227,67.6688,66.0634,66.1003,10985.0
2020-07-06 10:30:00,71.57,72.32,71.57,72.32,9204.0,66.0357,66.7277,66.0357,66.7277,9204.0
2020-07-06 11:00:00,72.21,72.24,71.85,71.89,13016.0,66.6262,66.6539,66.294,66.3309,13016.0
2020-07-06 11:30:00,71.82,71.82,71.21,71.25,10919.0,66.2663,66.2663,65.7035,65.7404,10919.0
2020-07-06 12:00:00,71.23,71.46,71.21,71.39,15518.0,65.722,65.9342,65.7035,65.8696,15518.0
2020-07-06 12:30:00,71.39,71.39,71.12,71.16,7305.0,65.8696,65.8696,65.6205,65.6574,7305.0
2020-07-06 13:00:00,71.22,71.51,71.12,71.46,10102.0,65.7127,65.9803,65.6205,65.9342,10102.0
2020-07-06 13:30:00,71.52,71.93,71.51,71.85,7568.0,65.9895,66.3678,65.9803,66.294,7568.0
2020-07-06 14:00:00,71.87,71.9,71.49,71.72,11459.0,66.3125,66.3402,65.9619,66.1741,11459.0
2020-07-06 14:30:00,71.67,71.68,71.18,71.46,49771.0,66.1279,66.1372,65.6758,65.9342,49771.0
2020-07-06 15:00:00,71.43,71.72,71.35,71.65,26909.0,65.9065,66.1741,65.8327,66.1095,26909.0
2020-07-06 15:30:00,71.64,71.84,71.49,71.76,74094.0,66.1003,66.2848,65.9619,66.211,74094.0
2020-07-07 09:30:00,71.0,71.19,70.65,70.87,7192.0,65.5098,65.6851,65.1868,65.3898,7192.0
2020-07-07 10:00:00,70.7,71.03,70.66,70.66,2807.0,65.233,65.5374,65.196,65.196,2807.0
2020-07-07 10:30:00,70.72,70.72,69.6,70.21,23655.0,65.2514,65.2514,64.218,64.7808,23655.0
2020-07-07 11:00:00,70.34,70.78,70.3,70.72,5010.0,64.9008,65.3068,64.8639,65.2514,5010.0
2020-07-07 11:30:00,70.63,70.72,70.45,70.67,62427.0,65.1684,65.2514,65.0023,65.2053,62427.0
2020-07-07 12:00:00,70.66,70.79,70.54,70.79,9621.0,65.196,65.316,65.0853,65.316,9621.0
2020-07-07 12:30:00,70.72,70.94,70.59,70.94,8504.0,65.2514,65.4544,65.1315,65.4544,8504.0
2020-07-07 13:00:00,70.97,71.09,70.93,71.01,5547.0,65.4821,65.5928,65.4452,65.519,5547.0
2020-07-07 13:30:00,71.06,71.3,71.04,71.28,23102.0,65.5651,65.7866,65.5467,65.7681,23102.0
2020-07-07 14:00:00,71.25,71.27,71.09,71.13,16411.0,65.7404,65.7589,65.5928,65.6297,16411.0
2020-07-07 14:30:00,71.06,71.1,70.35,70.53,10461.0,65.5651,65.602,64.91,65.0761,10461.0
2020-07-07 15:00:00,70.54,70.6,70.36,70.46,15320.0,65.0853,65.1407,64.9192,65.0115,15320.0
2020-07-07 15:30:00,70.43,70.5,70.08,70.09,41176.0,64.9838,65.0484,64.6609,64.6701,41176.0
2020-07-08 09:30:00,70.39,70.96,70.01,70.86,31690.0,64.9469,65.4728,64.5963,65.3806,31690.0
2020-07-08 10:00:00,70.95,71.25,70.39,70.54,17381.0,65.4636,65.7404,64.9469,65.0853,17381.0
2020-07-08 10:30:00,70.48,70.67,70.41,70.58,7355.0,65.03,65.2053,64.9654,65.1222,7355.0
2020-07-08 11:00:00,70.6,70.6,69.79,70.24,16954.0,65.1407,65.1407,64.3933,64.8085,16954.0
2020-07-08 11:30:00,70.39,70.54,70.21,70.31,8588.0,64.9469,65.0853,64.7808,64.8731,8588.0
2020-07-08 12:00:00,70.25,70.51,70.15,70.48,5754.0,64.8178,65.0576,64.7255,65.03,5754.0
2020-07-08 12:30:00,70.52,70.62,70.33,70.62,10849.0,65.0669,65.1591,64.8916,65.1591,10849.0
2020-07-08 13:00:00,70.61,70.67,70.18,70.26,9181.0,65.1499,65.2053,64.7532,64.827,9181.0
2020-07-08 13:30:00,70.26,70.54,70.24,70.45,48821.0,64.827,65.0853,64.8085,65.0023,48821.0
2020-07-08 14:00:00,70.43,70.77,70.4,70.7,18862.0,64.9838,65.2975,64.9562,65.233,18862.0
2020-07-08 14:30:00,70.68,70.68,70.35,70.45,23929.0,65.2145,65.2145,64.91,65.0023,23929.0
2020-07-08 15:00:00,70.51,71.0,70.39,70.9,15144.0,65.0576,65.5098,64.9469,65.4175,15144.0
2020-07-08 15:30:00,70.93,71.08,70.78,71.0,46707.0,65.4452,65.5836,65.3068,65.5098,46707.0
2020-07-09 09:30:00,70.86,70.86,69.65,70.05,30960.0,65.3806,65.3806,64.2641,64.6332,30960.0
2020-07-09 10:00:00,70.05,70.25,69.9,69.95,15844.0,64.6332,64.8178,64.4948,64.5409,15844.0
2020-07-09 10:30:00,70.0,70.09,69.26,69.65,81806.0,64.5871,64.6701,63.9043,64.2641,81806.0
2020-07-09 11:00:00,69.67,70.06,69.41,69.85,34195.0,64.2826,64.6424,64.0427,64.4487,34195.0
2020-07-09 11:30:00,69.94,70.14,69.44,70.0,26125.0,64.5317,64.7163,64.0704,64.5871,26125.0
2020-07-09 12:00:00,70.03,70.34,70.03,70.25,20778.0,64.6148,64.9008,64.6148,64.8178,20778.0
2020-07-09 12:30:00,70.26,70.3,69.95,70.11,15472.0,64.827,64.8639,64.5409,64.6886,15472.0
2020-07-09 13:00:00,70.09,70.55,70.09,70.53,17378.0,64.6701,65.0946,64.6701,65.0761,17378.0
2020-07-09 13:30:00,70.53,70.63,70.09,70.16,13615.0,65.0761,65.1684,64.6701,64.7347,13615.0
2020-07-09 14:00:00,70.14,70.74,70.12,70.53,12010.0,64.7163,65.2699,64.6978,65.0761,12010.0
2020-07-09 14:30:00,70.49,70.49,70.3,70.39,8990.0,65.0392,65.0392,64.8639,64.9469,8990.0
2020-07-09 15:00:00,70.36,70.46,70.0,70.04,26645.0,64.9192,65.0115,64.5871,64.624,26645.0
2020-07-09 15:30:00,70.03,70.54,69.88,70.23,188344.0,64.6148,65.0853,64.4764,64.7993,188344.0
2020-07-10 09:30:00,70.45,71.43,70.38,71.2,10206.0,65.0023,65.9065,64.9377,65.6943,10206.0
2020-07-10 10:00:00,71.2,71.5,70.78,71.31,12231.0,65.6943,65.9711,65.3068,65.7958,12231.0
2020-07-10 10:30:00,71.3,71.88,71.25,71.56,11923.0,65.7866,66.3217,65.7404,66.0265,11923.0
2020-07-10 11:00:00,71.51,71.81,71.44,71.58,7912.0,65.9803,66.2571,65.9157,66.0449,7912.0
2020-07-10 11:30:00,71.56,71.63,71.23,71.62,7454.0,66.0265,66.091,65.722,66.0818,7454.0
2020-07-10 12:00:00,71.66,71.79,71.48,71.48,7681.0,66.1187,66.2387,65.9526,65.9526,7681.0
2020-07-10 12:30:00,71.48,71.87,71.36,71.87,10674.0,65.9526,66.3125,65.8419,66.3125,10674.0
2020-07-10 13:00:00,71.82,71.82,71.33,71.56,8137.0,66.2663,66.2663,65.8142,66.0265,8137.0
2020-07-10 13:30:00,71.56,71.79,71.56,71.77,8271.0,66.0265,66.2387,66.0265,66.2202,8271.0
2020-07-10 14:00:00,71.75,71.76,71.5,71.55,10182.0,66.2018,66.211,65.9711,66.0172,10182.0
2020-07-10 14:30:00,71.55,71.74,71.36,71.41,13881.0,66.0172,66.1925,65.8419,65.8881,13881.0
2020-07-10 15:00:00,71.39,71.79,71.31,71.65,24366.0,65.8696,66.2387,65.7958,66.1095,24366.0
2020-07-10 15:30:00,71.66,72.18,71.66,72.05,102020.0,66.1187,66.5985,66.1187,66.4786,102020.0
2020-07-13 09:30:00,73.07,73.35,72.42,72.61,10885.0,67.4197,67.678,66.8199,66.9953,10885.0
2020-07-13 10:00:00,72.48,73.31,72.25,73.27,9979.0,66.8753,67.6411,66.6631,67.6042,9979.0
2020-07-13 10:30:00,73.31,73.67,72.94,73.59,18348.0,67.6411,67.9733,67.2997,67.8995,18348.0
2020-07-13 11:00:00,73.65,73.84,73.44,73.75,12043.0,67.9548,68.1301,67.7611,68.0471,12043.0
2020-07-13 11:30:00,73.69,73.75,73.42,73.73,10040.0,67.9917,68.0471,67.7426,68.0287,10040.0
2020-07-13 12:00:00,73.72,73.75,73.49,73.57,15951.0,68.0194,68.0471,67.8072,67.881,15951.0
2020-07-13 12:30:00,73.54,74.16,73.54,74.13,20359.0,67.8533,68.4254,67.8533,68.3977,20359.0
2020-07-13 13:00:00,74.16,74.69,74.02,74.46,17397.0,68.4254,68.9144,68.2962,68.7022,17397.0
2020-07-13 13:30:00,74.52,74.82,74.46,74.67,16966.0,68.7576,69.0344,68.7022,68.896,16966.0
2020-07-13 14:00:00,74.6,74.64,74.18,74.41,15131.0,68.8314,68.8683,68.4439,68.6561,15131.0
2020-07-13 14:30:00,74.42,74.84,74.32,74.82,21968.0,68.6653,69.0528,68.573,69.0344,21968.0
2020-07-13 15:00:00,74.83,74.86,73.99,73.99,41989.0,69.0436,69.0713,68.2685,68.2685,41989.0
2020-07-13 15:30:00,74.04,74.16,73.11,73.19,148420.0,68.3147,68.4254,67.4566,67.5304,148420.0
2020-07-14 09:30:00,73.34,73.75,72.52,73.63,14901.0,67.6688,68.0471,66.9122,67.9364,14901.0
2020-07-14 10:00:00,73.7,74.29,73.24,74.13,17692.0,68.001,68.5453,67.5765,68.3977,17692.0
2020-07-14 10:30:00,74.26,74.56,74.22,74.39,7565.0,68.5177,68.7945,68.4808,68.6376,7565.0
2020-07-14 11:00:00,74.45,75.48,74.45,74.73,24377.0,68.693,69.6433,68.693,68.9513,24377.0
2020-07-14 11:30:00,74.79,75.09,74.73,74.82,22350.0,69.0067,69.2835,68.9513,69.0344,22350.0
2020-07-14 12:00:00,74.8,75.06,74.62,74.81,17330.0,69.0159,69.2558,68.8498,69.0251,17330.0
2020-07-14 12:30:00,74.82,74.96,74.57,74.85,21727.0,69.0344,69.1635,68.8037,69.062,21727.0
2020-07-14 13:00:00,74.85,74.87,74.6,74.71,21904.0,69.062,69.0805,68.8314,68.9329,21904.0
2020-07-14 13:30:00,74.66,75.29,74.66,74.92,16950.0,68.8867,69.468,68.8867,69.1266,16950.0
2020-07-14 14:00:00,74.94,75.22,74.94,75.05,14087.0,69.1451,69.4034,69.1451,69.2466,14087.0
2020-07-14 14:30:00,75.01,75.09,74.86,74.99,10245.0,69.2097,69.2835,69.0713,69.1912,10245.0
2020-07-14 15:00:00,74.98,75.24,74.94,75.17,13997.0,69.182,69.4219,69.1451,69.3573,13997.0
2020-07-14 15:30:00,75.22,75.38,74.92,75.25,117893.0,69.4034,69.5511,69.1266,69.4311,117893.0
2020-07-15 09:30:00,76.72,78.0,76.72,77.71,31949.0,70.7874,71.9685,70.7874,71.7009,31949.0
2020-07-15 10:00:00,77.34,77.81,76.45,77.13,14814.0,71.3595,71.7932,70.5383,71.1657,14814.0
2020-07-15 10:30:00,77.12,77.85,77.12,77.81,19715.0,71.1565,71.8301,71.1565,71.7932,19715.0
2020-07-15 11:00:00,77.93,77.93,77.18,77.45,12442.0,71.9039,71.9039,71.2119,71.461,12442.0
2020-07-15 11:30:00,77.59,77.61,77.07,77.07,13424.0,71.5902,71.6086,71.1104,71.1104,13424.0
2020-07-15 12:00:00,77.02,77.73,76.85,77.6,21785.0,71.0642,71.7193,70.9074,71.5994,21785.0
2020-07-15 12:30:00,77.58,77.72,77.45,77.63,11350.0,71.5809,71.7101,71.461,71.6271,11350.0
2020-07-15 13:00:00,77.63,77.97,77.59,77.87,32969.0,71.6271,71.9408,71.5902,71.8485,32969.0
2020-07-15 13:30:00,77.9,78.06,77.64,77.74,13579.0,71.8762,72.0238,71.6363,71.7286,13579.0
2020-07-15 14:00:00,77.73,77.91,77.67,77.87,14413.0,71.7193,71.8854,71.664,71.8485,14413.0
2020-07-15 14:30:00,77.84,78.09,77.79,77.83,23373.0,71.8208,72.0515,71.7747,71.8116,23373.0
2020-07-15 15:00:00,77.84,78.06,77.62,77.96,28937.0,71.8208,72.0238,71.6178,71.9316,28937.0
2020-07-15 15:30:00,77.99,78.44,77.76,77.8,84542.0,71.9592,72.3744,71.747,71.7839,84542.0
2020-07-16 09:30:00,77.6,78.12,77.0,77.81,15288.0,71.5994,72.0792,71.0458,71.7932,15288.0
2020-07-16 10:00:00,77.9,78.59,77.76,78.51,10112.0,71.8762,72.5128,71.747,72.439,10112.0
2020-07-16 10:30:00,78.48,78.57,78.27,78.57,10169.0,72.4113,72.4944,72.2176,72.4944,10169.0
2020-07-16 11:00:00,78.45,78.7,78.44,78.54,11741.0,72.3837,72.6143,72.3744,72.4667,11741.0
2020-07-16 11:30:00,78.52,78.57,77.85,77.85,9120.0,72.4483,72.4944,71.8301,71.8301,9120.0
2020-07-16 12:00:00,77.85,77.87,77.5,77.84,23470.0,71.8301,71.8485,71.5071,71.8208,23470.0
2020-07-16 12:30:00,77.84,77.9,77.43,77.48,9222.0,71.8208,71.8762,71.4425,71.4887,9222.0
2020-07-16 13:00:00,77.49,77.78,77.49,77.78,6229.0,71.4979,71.7655,71.4979,71.7655,6229.0
2020-07-16 13:30:00,77.69,77.69,77.31,77.39,10301.0,71.6824,71.6824,71.3318,71.4056,10301.0
2020-07-16 14:00:00,77.36,77.6,77.36,77.42,6528.0,71.378,71.5994,71.378,71.4333,6528.0
2020-07-16 14:30:00,77.45,77.45,76.71,76.77,18442.0,71.461,71.461,70.7782,70.8336,18442.0
2020-07-16 15:00:00,76.78,77.35,76.78,77.32,15365.0,70.8428,71.3687,70.8428,71.341,15365.0
2020-07-16 15:30:00,77.33,77.55,77.17,77.39,44778.0,71.3503,71.5533,71.2026,71.4056,44778.0
2020-07-17 09:30:00,77.47,77.94,77.33,77.72,6815.0,71.4794,71.9131,71.3503,71.7101,6815.0
2020-07-17 10:00:00,77.53,77.54,77.26,77.34,40072.0,71.5348,71.544,71.2857,71.3595,40072.0
2020-07-17 10:30:00,77.37,77.58,77.19,77.53,9587.0,71.3872,71.5809,71.2211,71.5348,9587.0
2020-07-17 11:00:00,77.66,77.71,77.4,77.49,12924.0,71.6548,71.7009,71.4149,71.4979,12924.0
2020-07-17 11:30:00,77.45,77.59,77.36,77.52,6657.0,71.461,71.5902,71.378,71.5256,6657.0
2020-07-17 12:00:00,77.55,77.62,77.41,77.5,11229.0,71.5533,71.6178,71.4241,71.5071,11229.0
2020-07-17 12:30:00,77.53,77.55,77.26,77.31,5300.0,71.5348,71.5533,71.2857,71.3318,5300.0
2020-07-17 13:00:00,77.29,77.47,77.27,77.27,5092.0,71.3134,71.4794,71.2949,71.2949,5092.0
2020-07-17 13:30:00,77.15,77.3,77.06,77.25,6117.0,71.1842,71.3226,71.1012,71.2765,6117.0
2020-07-17 14:00:00,77.22,77.24,77.05,77.08,4148.0,71.2488,71.2672,71.0919,71.1196,4148.0
2020-07-17 14:30:00,77.03,77.06,76.87,76.99,4306.0,71.0735,71.1012,70.9258,71.0366,4306.0
2020-07-17 15:00:00,76.97,77.21,76.97,77.13,11992.0,71.0181,71.2396,71.0181,71.1657,11992.0
2020-07-17 15:30:00,77.16,77.33,77.05,77.2,38592.0,71.1934,71.3503,71.0919,71.2303,38592.0
2020-07-20 09:30:00,76.71,77.39,75.66,75.68,10401.0,70.7782,71.4056,69.8094,69.8279,10401.0
2020-07-20 10:00:00,75.67,75.79,75.33,75.6,7061.0,69.8186,69.9294,69.5049,69.754,7061.0
2020-07-20 10:30:00,75.69,75.83,75.41,75.64,10204.0,69.8371,69.9663,69.5787,69.791,10204.0
2020-07-20 11:00:00,75.64,75.85,75.54,75.66,10448.0,69.791,69.9847,69.6987,69.8094,10448.0
2020-07-20 11:30:00,75.66,76.21,75.62,76.18,7133.0,69.8094,70.3169,69.7725,70.2892,7133.0
2020-07-20 12:00:00,76.18,76.19,75.94,75.98,9182.0,70.2892,70.2984,70.0678,70.1047,9182.0
2020-07-20 12:30:00,75.95,76.07,75.86,76.0,7578.0,70.077,70.1877,69.9939,70.1231,7578.0
2020-07-20 13:00:00,75.98,76.0,75.63,75.65,15150.0,70.1047,70.1231,69.7817,69.8002,15150.0
2020-07-20 13:30:00,75.68,75.89,75.66,75.78,15575.0,69.8279,70.0216,69.8094,69.9201,15575.0
2020-07-20 14:00:00,75.78,75.82,75.61,75.65,12671.0,69.9201,69.957,69.7633,69.8002,12671.0
2020-07-20 14:30:00,75.65,75.69,75.55,75.64,15893.0,69.8002,69.8371,69.7079,69.791,15893.0
2020-07-20 15:00:00,75.68,75.81,75.55,75.81,10429.0,69.8279,69.9478,69.7079,69.9478,10429.0
2020-07-20 15:30:00,75.83,75.98,75.59,75.64,69625.0,69.9663,70.1047,69.7448,69.791,69625.0
2020-07-21 09:30:00,76.17,77.98,76.01,77.38,13859.0,70.28,71.95,70.1323,71.3964,13859.0
2020-07-21 10:00:00,77.48,77.61,76.98,77.18,9505.0,71.4887,71.6086,71.0273,71.2119,9505.0
2020-07-21 10:30:00,77.28,78.26,77.12,78.25,18240.0,71.3041,72.2084,71.1565,72.1991,18240.0
2020-07-21 11:00:00,78.21,78.76,78.21,78.58,8300.0,72.1622,72.6697,72.1622,72.5036,8300.0
2020-07-21 11:30:00,78.7,78.79,78.26,78.72,5665.0,72.6143,72.6974,72.2084,72.6328,5665.0
2020-07-21 12:00:00,78.61,78.8,78.18,78.32,5024.0,72.5313,72.7066,72.1345,72.2637,5024.0
2020-07-21 12:30:00,78.41,78.47,78.27,78.45,4366.0,72.3468,72.4021,72.2176,72.3837,4366.0
2020-07-21 13:00:00,78.41,78.5,78.31,78.31,4393.0,72.3468,72.4298,72.2545,72.2545,4393.0
2020-07-21 13:30:00,78.13,78.13,77.93,77.93,5827.0,72.0884,72.0884,71.9039,71.9039,5827.0
2020-07-21 14:00:00,77.95,77.98,77.73,77.95,4729.0,71.9223,71.95,71.7193,71.9223,4729.0
2020-07-21 14:30:00,77.98,78.11,77.92,78.01,7996.0,71.95,72.07,71.8946,71.9777,7996.0
2020-07-21 15:00:00,78.03,78.04,77.83,77.92,6904.0,71.9961,72.0054,71.8116,71.8946,6904.0
2020-07-21 15:30:00,77.94,77.97,77.64,77.86,51392.0,71.9131,71.9408,71.6363,71.8393,51392.0
2020-07-22 09:30:00,77.46,78.62,77.41,77.99,10635.0,71.4702,72.5405,71.4241,71.9592,10635.0
2020-07-22 10:00:00,78.02,78.46,77.97,78.45,20025.0,71.9869,72.3929,71.9408,72.3837,20025.0
2020-07-22 10:30:00,78.49,78.86,78.43,78.78,8717.0,72.4206,72.762,72.3652,72.6881,8717.0
2020-07-22 11:00:00,78.71,79.04,78.61,78.81,19657.0,72.6236,72.928,72.5313,72.7158,19657.0
2020-07-22 11:30:00,78.75,78.84,78.55,78.64,8170.0,72.6605,72.7435,72.4759,72.559,8170.0
2020-07-22 12:00:00,78.71,78.72,78.39,78.45,6513.0,72.6236,72.6328,72.3283,72.3837,6513.0
2020-07-22 12:30:00,78.44,79.07,78.4,78.98,16367.0,72.3744,72.9557,72.3375,72.8727,16367.0
2020-07-22 13:00:00,78.98,79.25,78.89,79.02,18334.0,72.8727,73.1218,72.7896,72.9096,18334.0
2020-07-22 13:30:00,78.97,78.97,78.66,78.73,7623.0,72.8635,72.8635,72.5774,72.642,7623.0
2020-07-22 14:00:00,78.65,78.89,78.65,78.72,8142.0,72.5682,72.7896,72.5682,72.6328,8142.0
2020-07-22 14:30:00,78.73,79.1,78.64,78.94,11498.0,72.642,72.9834,72.559,72.8358,11498.0
2020-07-22 15:00:00,78.97,79.05,78.84,78.98,13250.0,72.8635,72.9373,72.7435,72.8727,13250.0
2020-07-22 15:30:00,78.99,79.21,78.94,79.12,48760.0,72.8819,73.0849,72.8358,73.0019,48760.0
2020-07-23 09:30:00,78.83,79.46,78.61,78.81,5829.0,72.7343,73.3156,72.5313,72.7158,5829.0
2020-07-23 10:00:00,79.06,79.06,78.33,78.62,18205.0,72.9465,72.9465,72.2729,72.5405,18205.0
2020-07-23 10:30:00,78.63,79.16,78.48,79.16,3569.0,72.5497,73.0388,72.4113,73.0388,3569.0
2020-07-23 11:00:00,79.18,79.49,79.05,79.47,3525.0,73.0572,73.3432,72.9373,73.3248,3525.0
2020-07-23 11:30:00,79.47,79.65,79.43,79.57,4003.0,73.3248,73.4909,73.2879,73.4171,4003.0
2020-07-23 12:00:00,79.59,79.83,79.45,79.75,6084.0,73.4355,73.657,73.3063,73.5831,6084.0
2020-07-23 12:30:00,79.79,79.89,79.59,79.63,5315.0,73.62,73.7123,73.4355,73.4724,5315.0
2020-07-23 13:00:00,79.63,79.63,79.17,79.43,16645.0,73.4724,73.4724,73.048,73.2879,16645.0
2020-07-23 13:30:00,79.37,79.37,78.77,78.9,5648.0,73.2325,73.2325,72.6789,72.7989,5648.0
2020-07-23 14:00:00,78.92,79.07,78.64,78.91,22644.0,72.8173,72.9557,72.559,72.8081,22644.0
2020-07-23 14:30:00,78.94,79.42,78.94,79.18,28198.0,72.8358,73.2787,72.8358,73.0572,28198.0
2020-07-23 15:00:00,79.24,79.49,78.98,79.45,29024.0,73.1126,73.3432,72.8727,73.3063,29024.0
2020-07-23 15:30:00,79.45,79.61,79.08,79.41,65161.0,73.3063,73.454,72.9649,73.2694,65161.0
2020-07-24 09:30:00,79.6,79.6,78.99,79.2,13220.0,73.4447,73.4447,72.8819,73.0757,13220.0
2020-07-24 10:00:00,79.25,79.5,79.08,79.31,4623.0,73.1218,73.3525,72.9649,73.1772,4623.0
2020-07-24 10:30:00,79.21,79.35,78.82,78.82,5916.0,73.0849,73.2141,72.7251,72.7251,5916.0
2020-07-24 11:00:00,78.78,78.78,78.47,78.54,4200.0,72.6881,72.6881,72.4021,72.4667,4200.0
2020-07-24 11:30:00,78.53,78.57,78.3,78.35,6200.0,72.4575,72.4944,72.2453,72.2914,6200.0
2020-07-24 12:00:00,78.35,78.81,78.33,78.61,4417.0,72.2914,72.7158,72.2729,72.5313,4417.0
2020-07-24 12:30:00,78.71,78.81,78.39,78.41,2600.0,72.6236,72.7158,72.3283,72.3468,2600.0
2020-07-24 13:00:00,78.41,78.55,78.32,78.43,3672.0,72.3468,72.4759,72.2637,72.3652,3672.0
2020-07-24 13:30:00,78.39,78.51,78.31,78.51,4170.0,72.3283,72.439,72.2545,72.439,4170.0
2020-07-24 14:00:00,78.54,78.87,78.54,78.84,7968.0,72.4667,72.7712,72.4667,72.7435,7968.0
2020-07-24 14:30:00,78.81,78.85,78.6,78.67,5300.0,72.7158,72.7527,72.5221,72.5867,5300.0
2020-07-24 15:00:00,78.67,78.89,78.47,78.51,15675.0,72.5867,72.7896,72.4021,72.439,15675.0
2020-07-24 15:30:00,78.53,78.72,78.44,78.64,17441.0,72.4575,72.6328,72.3744,72.559,17441.0
2020-07-27 09:30:00,78.76,80.11,78.13,80.11,24888.0,72.6697,73.9153,72.0884,73.9153,24888.0
2020-07-27 10:00:00,79.99,80.41,79.59,80.36,13119.0,73.8046,74.1921,73.4355,74.146,13119.0
2020-07-27 10:30:00,80.3,80.33,79.86,80.09,17463.0,74.0906,74.1183,73.6846,73.8968,17463.0
2020-07-27 11:00:00,80.12,80.32,79.81,79.88,16804.0,73.9245,74.1091,73.6385,73.7031,16804.0
2020-07-27 11:30:00,79.93,80.05,79.72,79.79,11250.0,73.7492,73.8599,73.5555,73.62,11250.0
2020-07-27 12:00:00,79.81,80.3,79.78,80.26,9844.0,73.6385,74.0906,73.6108,74.0537,9844.0
2020-07-27 12:30:00,80.31,80.38,80.02,80.12,12719.0,74.0998,74.1644,73.8323,73.9245,12719.0
2020-07-27 13:00:00,80.13,80.18,79.66,80.18,41491.0,73.9338,73.9799,73.5001,73.9799,41491.0
2020-07-27 13:30:00,80.18,80.39,80.09,80.09,12874.0,73.9799,74.1737,73.8968,73.8968,12874.0
2020-07-27 14:00:00,80.11,80.22,80.03,80.17,13254.0,73.9153,74.0168,73.8415,73.9707,13254.0
2020-07-27 14:30:00,80.17,80.18,80.03,80.12,15661.0,73.9707,73.9799,73.8415,73.9245,15661.0
2020-07-27 15:00:00,80.11,80.51,80.11,80.5,21619.0,73.9153,74.2844,73.9153,74.2751,21619.0
2020-07-27 15:30:00,80.5,80.73,80.23,80.6,66737.0,74.2751,74.4874,74.026,74.3674,66737.0
2020-07-28 09:30:00,79.81,80.5,79.75,80.06,16613.0,73.6385,74.2751,73.5831,73.8692,16613.0
2020-07-28 10:00:00,79.87,80.12,79.2,79.22,15319.0,73.6939,73.9245,73.0757,73.0941,15319.0
2020-07-28 10:30:00,79.23,79.51,79.1,79.18,16026.0,73.1034,73.3617,72.9834,73.0572,16026.0
2020-07-28 11:00:00,79.24,79.95,79.22,79.74,10463.0,73.1126,73.7677,73.0941,73.5739,10463.0
2020-07-28 11:30:00,79.77,80.13,79.69,79.78,10132.0,73.6016,73.9338,73.5278,73.6108,10132.0
2020-07-28 12:00:00,79.77,79.87,79.57,79.75,12134.0,73.6016,73.6939,73.4171,73.5831,12134.0
2020-07-28 12:30:00,79.77,79.85,79.51,79.61,10523.0,73.6016,73.6754,73.3617,73.454,10523.0
2020-07-28 13:00:00,79.61,79.82,79.61,79.67,9532.0,73.454,73.6477,73.454,73.5093,9532.0
2020-07-28 13:30:00,79.67,80.11,79.67,80.0,16838.0,73.5093,73.9153,73.5093,73.8138,16838.0
2020-07-28 14:00:00,80.03,80.05,79.75,79.82,12513.0,73.8415,73.8599,73.5831,73.6477,12513.0
2020-07-28 14:30:00,79.8,79.81,79.55,79.67,12022.0,73.6293,73.6385,73.3986,73.5093,12022.0
2020-07-28 15:00:00,79.66,79.67,79.42,79.63,27539.0,73.5001,73.5093,73.2787,73.4724,27539.0
2020-07-28 15:30:00,79.65,79.75,79.15,79.39,82097.0,73.4909,73.5831,73.0295,73.251,82097.0
2020-07-29 09:30:00,79.99,79.99,79.11,79.31,10071.0,73.8046,73.8046,72.9926,73.1772,10071.0
2020-07-29 10:00:00,79.46,79.86,79.26,79.69,11071.0,73.3156,73.6846,73.131,73.5278,11071.0
2020-07-29 10:30:00,79.7,79.96,79.34,79.95,11845.0,73.537,73.7769,73.2048,73.7677,11845.0
2020-07-29 11:00:00,79.99,80.12,79.69,79.98,7358.0,73.8046,73.9245,73.5278,73.7954,7358.0
2020-07-29 11:30:00,80.0,80.19,79.78,79.95,6725.0,73.8138,73.9891,73.6108,73.7677,6725.0
2020-07-29 12:00:00,79.92,80.41,79.91,80.4,13641.0,73.74,74.1921,73.7308,74.1829,13641.0
2020-07-29 12:30:00,80.44,80.86,80.28,80.38,19176.0,74.2198,74.6073,74.0722,74.1644,19176.0
2020-07-29 13:00:00,80.35,80.69,80.21,80.69,10635.0,74.1367,74.4505,74.0076,74.4505,10635.0
2020-07-29 13:30:00,80.67,80.82,80.45,80.63,15268.0,74.432,74.5704,74.229,74.3951,15268.0
2020-07-29 14:00:00,80.61,80.84,80.53,80.54,12243.0,74.3766,74.5889,74.3028,74.3121,12243.0
2020-07-29 14:30:00,80.58,80.93,80.54,80.89,14136.0,74.349,74.6719,74.3121,74.635,14136.0
2020-07-29 15:00:00,80.9,81.07,80.7,80.83,20719.0,74.6442,74.8011,74.4597,74.5796,20719.0
2020-07-29 15:30:00,80.96,81.14,80.38,80.5,63504.0,74.6996,74.8657,74.1644,74.2751,63504.0
2020-07-30 09:30:00,80.39,81.89,78.68,78.78,29492.0,74.1737,75.5577,72.5959,72.6881,29492.0
2020-07-30 10:00:00,78.75,79.3,78.12,78.98,58975.0,72.6605,73.1679,72.0792,72.8727,58975.0
2020-07-30 10:30:00,78.95,79.7,78.95,79.05,15253.0,72.845,73.537,72.845,72.9373,15253.0
2020-07-30 11:00:00,79.05,80.11,78.92,79.99,12933.0,72.9373,73.9153,72.8173,73.8046,12933.0
2020-07-30 11:30:00,79.97,80.4,79.88,80.39,19372.0,73.7861,74.1829,73.7031,74.1737,19372.0
2020-07-30 12:00:00,80.41,81.06,80.34,80.66,20684.0,74.1921,74.7918,74.1275,74.4228,20684.0
2020-07-30 12:30:00,80.67,80.82,80.46,80.65,27646.0,74.432,74.5704,74.2382,74.4135,27646.0
2020-07-30 13:00:00,80.68,80.86,80.16,80.19,22103.0,74.4412,74.6073,73.9614,73.9891,22103.0
2020-07-30 13:30:00,80.14,80.39,80.11,80.36,20192.0,73.943,74.1737,73.9153,74.146,20192.0
2020-07-30 14:00:00,80.36,80.49,80.25,80.31,23395.0,74.146,74.2659,74.0445,74.0998,23395.0
2020-07-30 14:30:00,80.35,80.88,80.3,80.49,30197.0,74.1367,74.6258,74.0906,74.2659,30197.0
2020-07-30 15:00:00,80.51,80.61,80.26,80.57,24524.0,74.2844,74.3766,74.0537,74.3397,24524.0
2020-07-30 15:30:00,80.58,80.72,80.22,80.33,64059.0,74.349,74.4781,74.0168,74.1183,64059.0
2020-07-31 09:30:00,79.71,79.82,78.41,78.76,18173.0,73.5462,73.6477,72.3468,72.6697,18173.0
2020-07-31 10:00:00,78.67,78.85,78.03,78.09,47716.0,72.5867,72.7527,71.9961,72.0515,47716.0
2020-07-31 10:30:00,78.12,78.24,77.57,77.85,27628.0,72.0792,72.1899,71.5717,71.8301,27628.0
2020-07-31 11:00:00,77.88,78.27,77.46,78.27,22214.0,71.8577,72.2176,71.4702,72.2176,22214.0
2020-07-31 11:30:00,78.22,78.42,77.53,77.61,21880.0,72.1715,72.356,71.5348,71.6086,21880.0
2020-07-31 12:00:00,77.68,78.07,77.68,78.03,19771.0,71.6732,72.0331,71.6732,71.9961,19771.0
2020-07-31 12:30:00,78.03,78.1,77.64,77.88,28451.0,71.9961,72.0607,71.6363,71.8577,28451.0
2020-07-31 13:00:00,77.89,78.11,77.74,78.11,10248.0,71.867,72.07,71.7286,72.07,10248.0
2020-07-31 13:30:00,78.13,78.39,78.0,78.15,12071.0,72.0884,72.3283,71.9685,72.1069,12071.0
2020-07-31 14:00:00,78.16,78.22,77.49,77.58,8982.0,72.1161,72.1715,71.4979,71.5809,8982.0
2020-07-31 14:30:00,77.64,77.94,77.59,77.83,7896.0,71.6363,71.9131,71.5902,71.8116,7896.0
2020-07-31 15:00:00,77.92,78.22,77.84,78.13,13163.0,71.8946,72.1715,71.8208,72.0884,13163.0
2020-07-31 15:30:00,78.19,78.73,78.1,78.71,47080.0,72.1438,72.642,72.0607,72.6236,47080.0
2020-08-03 09:30:00,79.02,79.36,78.18,79.28,36885.0,72.9096,73.2233,72.1345,73.1495,36885.0
2020-08-03 10:00:00,79.3,79.99,79.3,79.7,13357.0,73.1679,73.8046,73.1679,73.537,13357.0
2020-08-03 10:30:00,79.66,80.04,79.56,79.85,23549.0,73.5001,73.8507,73.4078,73.6754,23549.0
2020-08-03 11:00:00,79.76,80.06,79.49,79.99,13767.0,73.5924,73.8692,73.3432,73.8046,13767.0
2020-08-03 11:30:00,80.02,80.5,79.94,79.94,20717.0,73.8323,74.2751,73.7584,73.7584,20717.0
2020-08-03 12:00:00,79.96,80.22,79.82,80.06,14560.0,73.7769,74.0168,73.6477,73.8692,14560.0
2020-08-03 12:30:00,80.09,80.21,80.02,80.04,5770.0,73.8968,74.0076,73.8323,73.8507,5770.0
2020-08-03 13:00:00,80.0,80.12,79.82,80.11,16566.0,73.8138,73.9245,73.6477,73.9153,16566.0
2020-08-03 13:30:00,80.12,80.45,80.12,80.44,13225.0,73.9245,74.229,73.9245,74.2198,13225.0
2020-08-03 14:00:00,80.47,80.61,80.14,80.56,16800.0,74.2475,74.3766,73.943,74.3305,16800.0
2020-08-03 14:30:00,80.56,80.72,80.47,80.51,24793.0,74.3305,74.4781,74.2475,74.2844,24793.0
2020-08-03 15:00:00,80.51,80.7,80.25,80.34,17389.0,74.2844,74.4597,74.0445,74.1275,17389.0
2020-08-03 15:30:00,80.33,80.42,79.61,79.78,88328.0,74.1183,74.2013,73.454,73.6108,88328.0
2020-08-04 09:30:00,79.71,80.33,79.01,79.55,25026.0,73.5462,74.1183,72.9004,73.3986,25026.0
2020-08-04 10:00:00,79.37,79.59,78.79,78.85,12945.0,73.2325,73.4355,72.6974,72.7527,12945.0
2020-08-04 10:30:00,78.71,78.8,78.34,78.42,12241.0,72.6236,72.7066,72.2822,72.356,12241.0
2020-08-04 11:00:00,78.47,79.15,78.4,79.03,8899.0,72.4021,73.0295,72.3375,72.9188,8899.0
2020-08-04 11:30:00,78.94,78.99,78.53,78.53,5088.0,72.8358,72.8819,72.4575,72.4575,5088.0
2020-08-04 12:00:00,78.56,78.61,78.25,78.34,7660.0,72.4852,72.5313,72.1991,72.2822,7660.0
2020-08-04 12:30:00,78.36,78.52,78.31,78.44,12890.0,72.3006,72.4483,72.2545,72.3744,12890.0
2020-08-04 13:00:00,78.49,78.81,78.45,78.78,10235.0,72.4206,72.7158,72.3837,72.6881,10235.0
2020-08-04 13:30:00,78.75,78.84,78.63,78.79,9493.0,72.6605,72.7435,72.5497,72.6974,9493.0
2020-08-04 14:00:00,78.87,79.03,78.6,78.6,7240.0,72.7712,72.9188,72.5221,72.5221,7240.0
2020-08-04 14:30:00,78.6,78.72,78.54,78.7,10802.0,72.5221,72.6328,72.4667,72.6143,10802.0
2020-08-04 15:00:00,78.67,78.73,78.53,78.53,14810.0,72.5867,72.642,72.4575,72.4575,14810.0
2020-08-04 15:30:00,78.48,78.68,78.38,78.59,55163.0,72.4113,72.5959,72.3191,72.5128,55163.0
2020-08-05 09:30:00,79.55,80.0,79.07,79.68,12185.0,73.3986,73.8138,72.9557,73.5186,12185.0
2020-08-05 10:00:00,79.59,79.87,79.42,79.67,4850.0,73.4355,73.6939,73.2787,73.5093,4850.0
2020-08-05 10:30:00,79.81,79.95,79.55,79.92,10107.0,73.6385,73.7677,73.3986,73.74,10107.0
2020-08-05 11:00:00,79.89,80.12,79.85,79.89,12072.0,73.7123,73.9245,73.6754,73.7123,12072.0
2020-08-05 11:30:00,79.92,80.16,79.83,80.11,9994.0,73.74,73.9614,73.657,73.9153,9994.0
2020-08-05 12:00:00,80.13,80.13,79.63,79.68,7931.0,73.9338,73.9338,73.4724,73.5186,7931.0
2020-08-05 12:30:00,79.67,80.2,79.67,80.13,6735.0,73.5093,73.9983,73.5093,73.9338,6735.0
2020-08-05 13:00:00,80.19,80.2,79.85,80.2,12906.0,73.9891,73.9983,73.6754,73.9983,12906.0
2020-08-05 13:30:00,80.16,80.24,80.0,80.03,7728.0,73.9614,74.0352,73.8138,73.8415,7728.0
2020-08-05 14:00:00,80.01,80.5,80.01,80.5,12891.0,73.823,74.2751,73.823,74.2751,12891.0
2020-08-05 14:30:00,80.49,80.57,80.12,80.27,15647.0,74.2659,74.3397,73.9245,74.0629,15647.0
2020-08-05 15:00:00,80.27,80.28,80.01,80.1,12862.0,74.0629,74.0722,73.823,73.9061,12862.0
2020-08-05 15:30:00,80.12,80.32,79.89,80.31,40065.0,73.9245,74.1091,73.7123,74.0998,40065.0
2020-08-06 09:30:00,80.48,80.72,80.0,80.35,16363.0,74.2567,74.4781,73.8138,74.1367,16363.0
2020-08-06 10:00:00,80.27,80.7,80.01,80.48,19630.0,74.0629,74.4597,73.823,74.2567,19630.0
2020-08-06 10:30:00,80.42,80.6,79.56,80.07,11340.0,74.2013,74.3674,73.4078,73.8784,11340.0
2020-08-06 11:00:00,80.06,80.12,79.81,80.04,17751.0,73.8692,73.9245,73.6385,73.8507,17751.0
2020-08-06 11:30:00,80.04,80.25,79.83,80.25,11840.0,73.8507,74.0445,73.657,74.0445,11840.0
2020-08-06 12:00:00,80.21,80.27,79.88,80.23,10275.0,74.0076,74.0629,73.7031,74.026,10275.0
2020-08-06 12:30:00,80.14,80.2,79.97,80.06,8517.0,73.943,73.9983,73.7861,73.8692,8517.0
2020-08-06 13:00:00,80.07,80.3,80.07,80.23,11832.0,73.8784,74.0906,73.8784,74.026,11832.0
2020-08-06 13:30:00,80.2,80.28,79.87,79.89,11942.0,73.9983,74.0722,73.6939,73.7123,11942.0
2020-08-06 14:00:00,79.92,80.28,79.92,80.16,11255.0,73.74,74.0722,73.74,73.9614,11255.0
2020-08-06 14:30:00,80.14,80.44,80.05,80.31,17015.0,73.943,74.2198,73.8599,74.0998,17015.0
2020-08-06 15:00:00,80.31,80.32,80.12,80.14,26015.0,74.0998,74.1091,73.9245,73.943,26015.0
2020-08-06 15:30:00,80.16,80.25,79.86,79.98,71249.0,73.9614,74.0445,73.6846,73.7954,71249.0
2020-08-07 09:30:00,80.4,80.5,79.63,79.92,11570.0,74.1829,74.2751,73.4724,73.74,11570.0
2020-08-07 10:00:00,79.88,80.03,79.39,79.51,4749.0,73.7031,73.8415,73.251,73.3617,4749.0
2020-08-07 10:30:00,79.7,79.72,79.32,79.36,7656.0,73.537,73.5555,73.1864,73.2233,7656.0
2020-08-07 11:00:00,79.39,79.86,79.39,79.51,8713.0,73.251,73.6846,73.251,73.3617,8713.0
2020-08-07 11:30:00,79.52,79.98,79.52,79.73,10248.0,73.3709,73.7954,73.3709,73.5647,10248.0
2020-08-07 12:00:00,79.78,80.08,79.78,80.0,10038.0,73.6108,73.8876,73.6108,73.8138,10038.0
2020-08-07 12:30:00,80.0,80.27,79.96,80.02,20588.0,73.8138,74.0629,73.7769,73.8323,20588.0
2020-08-07 13:00:00,80.03,80.45,79.91,80.44,8896.0,73.8415,74.229,73.7308,74.2198,8896.0
2020-08-07 13:30:00,80.43,80.5,80.15,80.28,7795.0,74.2106,74.2751,73.9522,74.0722,7795.0
2020-08-07 14:00:00,80.26,80.36,80.05,80.09,10667.0,74.0537,74.146,73.8599,73.8968,10667.0
2020-08-07 14:30:00,80.03,80.32,79.99,80.28,10809.0,73.8415,74.1091,73.8046,74.0722,10809.0
2020-08-07 15:00:00,80.25,80.34,80.1,80.32,23600.0,74.0445,74.1275,73.9061,74.1091,23600.0
2020-08-07 15:30:00,80.33,80.87,80.27,80.86,49350.0,74.1183,74.6165,74.0629,74.6073,49350.0
2020-08-10 09:30:00,81.26,82.3,81.26,81.83,7579.0,74.9764,75.936,74.9764,75.5023,7579.0
2020-08-10 10:00:00,82.09,82.5,81.74,82.5,6046.0,75.7422,76.1205,75.4193,76.1205,6046.0
2020-08-10 10:30:00,82.75,82.9,82.25,82.25,11755.0,76.3512,76.4896,75.8898,75.8898,11755.0
2020-08-10 11:00:00,82.32,82.89,82.32,82.62,17296.0,75.9544,76.4803,75.9544,76.2312,17296.0
2020-08-10 11:30:00,82.65,82.9,82.6,82.83,5548.0,76.2589,76.4896,76.2128,76.425,5548.0
2020-08-10 12:00:00,82.8,83.43,82.77,83.24,20620.0,76.3973,76.9786,76.3696,76.8033,20620.0
2020-08-10 12:30:00,83.12,83.17,82.86,82.97,7366.0,76.6925,76.7387,76.4527,76.5541,7366.0
2020-08-10 13:00:00,82.94,82.94,82.48,82.73,6364.0,76.5265,76.5265,76.102,76.3327,6364.0
2020-08-10 13:30:00,82.79,82.81,82.67,82.75,6907.0,76.3881,76.4065,76.2773,76.3512,6907.0
2020-08-10 14:00:00,82.75,82.95,82.68,82.94,4981.0,76.3512,76.5357,76.2866,76.5265,4981.0
2020-08-10 14:30:00,82.9,83.0,82.72,82.85,9608.0,76.4896,76.5818,76.3235,76.4434,9608.0
2020-08-10 15:00:00,82.89,83.04,82.81,83.02,11167.0,76.4803,76.6187,76.4065,76.6003,11167.0
2020-08-10 15:30:00,83.0,83.02,82.64,82.86,33826.0,76.5818,76.6003,76.2497,76.4527,33826.0
2020-08-11 09:30:00,83.45,84.87,83.45,84.86,23572.0,76.997,78.3072,76.997,78.298,23572.0
2020-08-11 10:00:00,84.94,85.17,84.29,84.72,9306.0,78.3718,78.584,77.7721,78.1688,9306.0
2020-08-11 10:30:00,84.88,84.9,84.32,84.38,10302.0,78.3165,78.3349,77.7998,77.8551,10302.0
2020-08-11 11:00:00,84.48,84.97,84.4,84.4,9355.0,77.9474,78.3995,77.8736,77.8736,9355.0
2020-08-11 11:30:00,84.55,84.81,84.42,84.53,7605.0,78.012,78.2519,77.892,77.9935,7605.0
2020-08-11 12:00:00,84.45,84.67,83.86,84.6,17265.0,77.9197,78.1227,77.3753,78.0581,17265.0
2020-08-11 12:30:00,84.69,84.77,84.38,84.46,7234.0,78.1411,78.215,77.8551,77.9289,7234.0
2020-08-11 13:00:00,84.53,84.82,84.37,84.81,3473.0,77.9935,78.2611,77.8459,78.2519,3473.0
2020-08-11 13:30:00,84.72,84.81,84.26,84.3,21290.0,78.1688,78.2519,77.7444,77.7813,21290.0
2020-08-11 14:00:00,84.33,84.61,84.27,84.42,11459.0,77.809,78.0673,77.7536,77.892,11459.0
2020-08-11 14:30:00,84.42,84.97,84.2,84.79,18139.0,77.892,78.3995,77.689,78.2334,18139.0
2020-08-11 15:00:00,84.75,84.8,83.9,84.11,18549.0,78.1965,78.2426,77.4122,77.606,18549.0
2020-08-11 15:30:00,84.17,84.2,83.42,83.59,47299.0,77.6614,77.689,76.9693,77.1262,47299.0
2020-08-12 09:30:00,84.34,84.79,82.8,82.95,9730.0,77.8182,78.2334,76.3973,76.5357,9730.0
2020-08-12 10:00:00,82.95,83.56,82.92,83.49,13194.0,76.5357,77.0985,76.508,77.0339,13194.0
2020-08-12 10:30:00,83.44,83.75,83.11,83.75,24682.0,76.9878,77.2738,76.6833,77.2738,24682.0
2020-08-12 11:00:00,83.73,83.87,83.49,83.55,15856.0,77.2554,77.3846,77.0339,77.0893,15856.0
2020-08-12 11:30:00,83.54,83.73,83.26,83.38,14273.0,77.0801,77.2554,76.8217,76.9324,14273.0
2020-08-12 12:00:00,83.43,83.59,83.25,83.5,17843.0,76.9786,77.1262,76.8125,77.0432,17843.0
2020-08-12 12:30:00,83.48,83.66,83.26,83.26,9302.0,77.0247,77.1908,76.8217,76.8217,9302.0
2020-08-12 13:00:00,83.31,83.34,82.65,82.69,9804.0,76.8679,76.8955,76.2589,76.2958,9804.0
2020-08-12 13:30:00,82.81,83.05,82.75,83.01,7272.0,76.4065,76.628,76.3512,76.5911,7272.0
2020-08-12 14:00:00,82.97,83.12,82.89,82.97,8758.0,76.5541,76.6925,76.4803,76.5541,8758.0
2020-08-12 14:30:00,82.98,83.38,82.98,83.29,9507.0,76.5634,76.9324,76.5634,76.8494,9507.0
2020-08-12 15:00:00,83.3,83.51,83.15,83.43,19961.0,76.8586,77.0524,76.7202,76.9786,19961.0
2020-08-12 15:30:00,83.45,83.65,83.23,83.29,95065.0,76.997,77.1816,76.794,76.8494,95065.0
2020-08-13 09:30:00,82.18,82.57,80.2,82.55,25439.0,75.8252,76.1851,73.9983,76.1666,25439.0
2020-08-13 10:00:00,82.41,82.89,81.66,82.24,11417.0,76.0374,76.4803,75.3454,75.8806,11417.0
2020-08-13 10:30:00,82.02,82.26,81.85,82.03,11635.0,75.6776,75.899,75.5208,75.6868,11635.0
2020-08-13 11:00:00,81.91,81.93,81.55,81.55,15588.0,75.5761,75.5946,75.244,75.244,15588.0
2020-08-13 11:30:00,81.68,81.83,81.56,81.71,18035.0,75.3639,75.5023,75.2532,75.3916,18035.0
2020-08-13 12:00:00,81.72,81.96,81.53,81.53,10001.0,75.4008,75.6222,75.2255,75.2255,10001.0
2020-08-13 12:30:00,81.56,81.83,81.54,81.83,15146.0,75.2532,75.5023,75.2347,75.5023,15146.0
2020-08-13 13:00:00,81.87,81.97,81.74,81.83,7569.0,75.5392,75.6315,75.4193,75.5023,7569.0
2020-08-13 13:30:00,81.76,81.9,81.7,81.82,6028.0,75.4377,75.5669,75.3824,75.4931,6028.0
2020-08-13 14:00:00,81.82,81.95,81.44,81.44,9292.0,75.4931,75.613,75.1425,75.1425,9292.0
2020-08-13 14:30:00,81.44,81.44,80.75,80.92,10982.0,75.1425,75.1425,74.5058,74.6627,10982.0
2020-08-13 15:00:00,80.94,81.54,80.91,81.54,12631.0,74.6811,75.2347,74.6534,75.2347,12631.0
2020-08-13 15:30:00,81.5,81.61,81.22,81.33,43013.0,75.1978,75.2993,74.9395,75.041,43013.0
2020-08-14 09:30:00,80.37,81.14,80.24,81.09,11163.0,74.4305,75.1436,74.3101,75.0973,11163.0
2020-08-14 10:00:00,81.33,81.41,80.83,81.23,10985.0,75.3196,75.3937,74.8565,75.227,10985.0
2020-08-14 10:30:00,81.39,81.57,80.71,80.75,10132.0,75.3751,75.5418,74.7454,74.7824,10132.0
2020-08-14 11:00:00,80.6,81.12,80.57,81.05,9614.0,74.6435,75.1251,74.6157,75.0603,9614.0
2020-08-14 11:30:00,81.02,81.25,80.98,81.13,3077.0,75.0325,75.2455,74.9954,75.1344,3077.0
2020-08-14 12:00:00,81.11,81.24,80.96,81.02,12650.0,75.1158,75.2362,74.9769,75.0325,12650.0
2020-08-14 12:30:00,81.09,81.1,80.89,80.89,3023.0,75.0973,75.1066,74.9121,74.9121,3023.0
2020-08-14 13:00:00,80.86,80.94,80.61,80.74,41525.0,74.8843,74.9584,74.6528,74.7732,41525.0
2020-08-14 13:30:00,80.72,80.93,80.63,80.78,29602.0,74.7547,74.9491,74.6713,74.8102,29602.0
2020-08-14 14:00:00,80.73,81.04,80.67,80.9,16535.0,74.7639,75.051,74.7084,74.9214,16535.0
2020-08-14 14:30:00,80.94,80.96,80.53,80.57,13005.0,74.9584,74.9769,74.5787,74.6157,13005.0
2020-08-14 15:00:00,80.54,80.78,80.46,80.61,18729.0,74.588,74.8102,74.5139,74.6528,18729.0
2020-08-14 15:30:00,80.61,80.87,80.42,80.86,57280.0,74.6528,74.8936,74.4768,74.8843,57280.0
2020-08-17 09:30:00,81.13,81.13,80.6,80.73,4595.0,75.1344,75.1344,74.6435,74.7639,4595.0
2020-08-17 10:00:00,80.59,80.77,80.25,80.56,19655.0,74.6343,74.801,74.3194,74.6065,19655.0
2020-08-17 10:30:00,80.6,80.74,80.41,80.56,5491.0,74.6435,74.7732,74.4676,74.6065,5491.0
2020-08-17 11:00:00,80.6,80.8,80.45,80.8,10939.0,74.6435,74.8287,74.5046,74.8287,10939.0
2020-08-17 11:30:00,80.79,80.8,80.43,80.56,12490.0,74.8195,74.8287,74.4861,74.6065,12490.0
2020-08-17 12:00:00,80.53,80.58,80.43,80.44,2510.0,74.5787,74.625,74.4861,74.4954,2510.0
2020-08-17 12:30:00,80.5,80.53,80.35,80.49,5138.0,74.5509,74.5787,74.412,74.5417,5138.0
2020-08-17 13:00:00,80.4,80.54,80.17,80.47,5614.0,74.4583,74.588,74.2453,74.5231,5614.0
2020-08-17 13:30:00,80.37,80.49,80.33,80.36,11082.0,74.4305,74.5417,74.3935,74.4213,11082.0
2020-08-17 14:00:00,80.34,80.38,80.18,80.3,7942.0,74.4027,74.4398,74.2546,74.3657,7942.0
2020-08-17 14:30:00,80.28,80.34,80.09,80.11,7820.0,74.3472,74.4027,74.1712,74.1897,7820.0
2020-08-17 15:00:00,80.14,80.15,79.98,80.12,8082.0,74.2175,74.2268,74.0693,74.199,8082.0
2020-08-17 15:30:00,80.13,80.29,80.0,80.02,52733.0,74.2083,74.3564,74.0879,74.1064,52733.0
2020-08-18 09:30:00,80.04,80.2,79.69,79.85,19282.0,74.1249,74.2731,73.8008,73.949,19282.0
2020-08-18 10:00:00,79.74,79.9,79.39,79.5,7482.0,73.8471,73.9953,73.5229,73.6248,7482.0
2020-08-18 10:30:00,79.56,79.76,79.41,79.75,2993.0,73.6804,73.8656,73.5415,73.8563,2993.0
2020-08-18 11:00:00,79.71,80.09,79.68,80.05,7271.0,73.8193,74.1712,73.7915,74.1342,7271.0
2020-08-18 11:30:00,80.11,80.11,79.77,79.82,11457.0,74.1897,74.1897,73.8749,73.9212,11457.0
2020-08-18 12:00:00,79.81,79.81,79.48,79.52,4590.0,73.9119,73.9119,73.6063,73.6433,4590.0
2020-08-18 12:30:00,79.54,79.59,79.29,79.57,4558.0,73.6619,73.7082,73.4303,73.6896,4558.0
2020-08-18 13:00:00,79.56,79.6,79.42,79.42,6530.0,73.6804,73.7174,73.5507,73.5507,6530.0
2020-08-18 13:30:00,79.43,79.5,79.35,79.42,7244.0,73.56,73.6248,73.4859,73.5507,7244.0
2020-08-18 14:00:00,79.43,79.45,79.26,79.31,6151.0,73.56,73.5785,73.4026,73.4489,6151.0
2020-08-18 14:30:00,79.29,79.3,79.21,79.21,7912.0,73.4303,73.4396,73.3563,73.3563,7912.0
2020-08-18 15:00:00,79.19,79.3,79.09,79.25,25979.0,73.3377,73.4396,73.2451,73.3933,25979.0
2020-08-18 15:30:00,79.26,79.39,78.91,79.0,57499.0,73.4026,73.5229,73.0784,73.1618,57499.0
2020-08-19 09:30:00,78.87,79.78,78.56,79.78,19689.0,73.0414,73.8841,72.7543,73.8841,19689.0
2020-08-19 10:00:00,79.81,79.89,79.34,79.73,8198.0,73.9119,73.986,73.4766,73.8378,8198.0
2020-08-19 10:30:00,79.72,79.99,79.65,79.75,15594.0,73.8286,74.0786,73.7637,73.8563,15594.0
2020-08-19 11:00:00,79.82,79.83,79.49,79.59,6275.0,73.9212,73.9304,73.6156,73.7082,6275.0
2020-08-19 11:30:00,79.79,80.0,79.77,79.81,3585.0,73.8934,74.0879,73.8749,73.9119,3585.0
2020-08-19 12:00:00,79.83,79.83,79.53,79.72,4641.0,73.9304,73.9304,73.6526,73.8286,4641.0
2020-08-19 12:30:00,79.71,79.83,79.28,79.37,5232.0,73.8193,73.9304,73.4211,73.5044,5232.0
2020-08-19 13:00:00,79.36,79.67,79.36,79.45,3465.0,73.4952,73.7823,73.4952,73.5785,3465.0
2020-08-19 13:30:00,79.44,79.44,79.19,79.3,11519.0,73.5693,73.5693,73.3377,73.4396,11519.0
2020-08-19 14:00:00,79.29,79.37,79.09,79.22,8648.0,73.4303,73.5044,73.2451,73.3655,8648.0
2020-08-19 14:30:00,79.22,79.36,79.13,79.23,9054.0,73.3655,73.4952,73.2822,73.3748,9054.0
2020-08-19 15:00:00,79.29,79.36,78.96,79.01,10338.0,73.4303,73.4952,73.1247,73.171,10338.0
2020-08-19 15:30:00,79.02,79.05,78.64,78.89,34629.0,73.1803,73.2081,72.8284,73.0599,34629.0
2020-08-20 09:30:00,77.76,77.76,76.94,77.4,19373.0,72.0134,72.0134,71.254,71.68,19373.0
2020-08-20 10:00:00,77.35,77.6,77.0,77.51,35302.0,71.6337,71.8652,71.3096,71.7819,35302.0
2020-08-20 10:30:00,77.48,77.5,77.19,77.4,21976.0,71.7541,71.7726,71.4855,71.68,21976.0
2020-08-20 11:00:00,77.38,77.5,77.1,77.11,10483.0,71.6615,71.7726,71.4022,71.4114,10483.0
2020-08-20 11:30:00,77.09,77.29,77.04,77.14,13475.0,71.3929,71.5781,71.3466,71.4392,13475.0
2020-08-20 12:00:00,77.11,77.28,76.84,77.16,14697.0,71.4114,71.5689,71.1614,71.4578,14697.0
2020-08-20 12:30:00,77.15,77.3,77.06,77.3,10145.0,71.4485,71.5874,71.3651,71.5874,10145.0
2020-08-20 13:00:00,77.3,77.43,77.19,77.23,8026.0,71.5874,71.7078,71.4855,71.5226,8026.0
2020-08-20 13:30:00,77.27,77.32,77.05,77.05,10376.0,71.5596,71.6059,71.3559,71.3559,10376.0
2020-08-20 14:00:00,77.13,77.42,77.04,77.37,11017.0,71.43,71.6985,71.3466,71.6522,11017.0
2020-08-20 14:30:00,77.44,77.5,77.02,77.3,31206.0,71.7171,71.7726,71.3281,71.5874,31206.0
2020-08-20 15:00:00,77.3,77.41,77.22,77.23,15793.0,71.5874,71.6893,71.5133,71.5226,15793.0
2020-08-20 15:30:00,77.18,77.52,77.1,77.5,78384.0,71.4763,71.7911,71.4022,71.7726,78384.0
2020-08-21 09:30:00,77.55,78.42,77.5,78.3,28523.0,71.8189,72.6246,71.7726,72.5135,28523.0
2020-08-21 10:00:00,78.31,78.39,77.92,78.03,9239.0,72.5228,72.5969,72.1616,72.2635,9239.0
2020-08-21 10:30:00,78.02,78.31,78.0,78.1,20556.0,72.2542,72.5228,72.2357,72.3283,20556.0
2020-08-21 11:00:00,78.07,78.08,77.71,78.0,33244.0,72.3005,72.3098,71.9671,72.2357,33244.0
2020-08-21 11:30:00,78.05,78.26,78.01,78.15,6411.0,72.282,72.4765,72.2449,72.3746,6411.0
2020-08-21 12:00:00,78.17,78.3,77.99,77.99,8818.0,72.3931,72.5135,72.2264,72.2264,8818.0
2020-08-21 12:30:00,77.99,78.1,77.93,77.93,9645.0,72.2264,72.3283,72.1708,72.1708,9645.0
2020-08-21 13:00:00,77.92,77.99,77.82,77.96,8994.0,72.1616,72.2264,72.069,72.1986,8994.0
2020-08-21 13:30:00,77.93,78.13,77.89,78.11,10954.0,72.1708,72.3561,72.1338,72.3375,10954.0
2020-08-21 14:00:00,78.08,78.08,77.87,77.88,4298.0,72.3098,72.3098,72.1153,72.1245,4298.0
2020-08-21 14:30:00,77.89,78.01,77.78,77.87,12836.0,72.1338,72.2449,72.0319,72.1153,12836.0
2020-08-21 15:00:00,77.88,77.96,77.68,77.74,12715.0,72.1245,72.1986,71.9393,71.9949,12715.0
2020-08-21 15:30:00,77.73,77.79,77.58,77.58,38706.0,71.9856,72.0412,71.8467,71.8467,38706.0
2020-08-24 09:30:00,77.99,78.54,77.86,78.52,5476.0,72.2264,72.7358,72.106,72.7172,5476.0
2020-08-24 10:00:00,78.54,79.44,78.54,79.21,6182.0,72.7358,73.5693,72.7358,73.3563,6182.0
2020-08-24 10:30:00,79.16,79.53,79.16,79.53,6429.0,73.3099,73.6526,73.3099,73.6526,6429.0
2020-08-24 11:00:00,79.43,79.43,78.96,79.05,6337.0,73.56,73.56,73.1247,73.2081,6337.0
2020-08-24 11:30:00,79.09,79.14,78.78,78.8,8239.0,73.2451,73.2914,72.958,72.9766,8239.0
2020-08-24 12:00:00,78.78,78.78,78.54,78.55,7540.0,72.958,72.958,72.7358,72.745,7540.0
2020-08-24 12:30:00,78.53,78.56,78.06,78.13,11086.0,72.7265,72.7543,72.2912,72.3561,11086.0
2020-08-24 13:00:00,78.13,78.3,78.1,78.3,2222.0,72.3561,72.5135,72.3283,72.5135,2222.0
2020-08-24 13:30:00,78.3,78.67,78.3,78.48,6967.0,72.5135,72.8562,72.5135,72.6802,6967.0
2020-08-24 14:00:00,78.39,78.58,78.26,78.58,4394.0,72.5969,72.7728,72.4765,72.7728,4394.0
2020-08-24 14:30:00,78.62,78.64,78.51,78.58,6024.0,72.8099,72.8284,72.708,72.7728,6024.0
2020-08-24 15:00:00,78.59,78.74,78.52,78.73,6156.0,72.7821,72.921,72.7172,72.9117,6156.0
2020-08-24 15:30:00,78.67,78.88,78.57,78.85,20922.0,72.8562,73.0506,72.7635,73.0229,20922.0
2020-08-25 09:30:00,79.35,79.35,78.4,79.18,21075.0,73.4859,73.4859,72.6061,73.3285,21075.0
2020-08-25 10:00:00,79.25,79.32,78.51,78.51,6319.0,73.3933,73.4581,72.708,72.708,6319.0
2020-08-25 10:30:00,78.46,78.66,78.13,78.23,4599.0,72.6617,72.8469,72.3561,72.4487,4599.0
2020-08-25 11:00:00,78.16,78.16,77.45,77.69,6620.0,72.3838,72.3838,71.7263,71.9486,6620.0
2020-08-25 11:30:00,77.72,77.73,77.3,77.39,9733.0,71.9764,71.9856,71.5874,71.6708,9733.0
2020-08-25 12:00:00,77.34,77.53,77.27,77.48,4866.0,71.6244,71.8004,71.5596,71.7541,4866.0
2020-08-25 12:30:00,77.38,77.49,77.17,77.19,7223.0,71.6615,71.7634,71.467,71.4855,7223.0
2020-08-25 13:00:00,77.22,77.25,77.03,77.18,4750.0,71.5133,71.5411,71.3374,71.4763,4750.0
2020-08-25 13:30:00,77.18,77.3,77.16,77.22,4806.0,71.4763,71.5874,71.4578,71.5133,4806.0
2020-08-25 14:00:00,77.25,77.31,77.12,77.2,9282.0,71.5411,71.5967,71.4207,71.4948,9282.0
2020-08-25 14:30:00,77.2,77.33,77.12,77.23,8416.0,71.4948,71.6152,71.4207,71.5226,8416.0
2020-08-25 15:00:00,77.25,77.41,77.17,77.38,12143.0,71.5411,71.6893,71.467,71.6615,12143.0
2020-08-25 15:30:00,77.38,77.82,77.3,77.58,53218.0,71.6615,72.069,71.5874,71.8467,53218.0
2020-08-26 09:30:00,77.84,77.84,77.02,77.11,13500.0,72.0875,72.0875,71.3281,71.4114,13500.0
2020-08-26 10:00:00,77.06,77.79,77.03,77.26,6336.0,71.3651,72.0412,71.3374,71.5504,6336.0
2020-08-26 10:30:00,77.27,77.57,77.21,77.32,4867.0,71.5596,71.8375,71.5041,71.6059,4867.0
2020-08-26 11:00:00,77.27,77.62,77.24,77.37,3616.0,71.5596,71.8838,71.5318,71.6522,3616.0
2020-08-26 11:30:00,77.22,77.39,77.17,77.37,4616.0,71.5133,71.6708,71.467,71.6522,4616.0
2020-08-26 12:00:00,77.37,77.64,77.3,77.59,7200.0,71.6522,71.9023,71.5874,71.856,7200.0
2020-08-26 12:30:00,77.56,77.62,77.3,77.58,10333.0,71.8282,71.8838,71.5874,71.8467,10333.0
2020-08-26 13:00:00,77.6,77.68,77.52,77.56,4023.0,71.8652,71.9393,71.7911,71.8282,4023.0
2020-08-26 13:30:00,77.53,77.81,77.49,77.79,14327.0,71.8004,72.0597,71.7634,72.0412,14327.0
2020-08-26 14:00:00,77.76,77.98,77.71,77.96,6989.0,72.0134,72.2172,71.9671,72.1986,6989.0
2020-08-26 14:30:00,77.96,78.05,77.81,77.9,5612.0,72.1986,72.282,72.0597,72.1431,5612.0
2020-08-26 15:00:00,77.88,78.23,77.88,78.14,8730.0,72.1245,72.4487,72.1245,72.3653,8730.0
2020-08-26 15:30:00,78.14,78.14,77.65,77.7,32743.0,72.3653,72.3653,71.9115,71.9578,32743.0
2020-08-27 09:30:00,77.95,78.25,77.74,78.25,7976.0,72.1894,72.4672,71.9949,72.4672,7976.0
2020-08-27 10:00:00,78.36,78.36,77.72,77.94,5334.0,72.5691,72.5691,71.9764,72.1801,5334.0
2020-08-27 10:30:00,77.85,78.06,77.59,77.95,5711.0,72.0968,72.2912,71.856,72.1894,5711.0
2020-08-27 11:00:00,77.81,77.85,77.66,77.69,5101.0,72.0597,72.0968,71.9208,71.9486,5101.0
2020-08-27 11:30:00,77.64,77.86,77.5,77.79,3580.0,71.9023,72.106,71.7726,72.0412,3580.0
2020-08-27 12:00:00,77.77,77.8,77.67,77.7,3388.0,72.0227,72.0505,71.9301,71.9578,3388.0
2020-08-27 12:30:00,77.68,77.72,77.53,77.67,2408.0,71.9393,71.9764,71.8004,71.9301,2408.0
2020-08-27 13:00:00,77.64,78.13,77.59,78.02,4560.0,71.9023,72.3561,71.856,72.2542,4560.0
2020-08-27 13:30:00,77.95,78.23,77.94,78.19,5560.0,72.1894,72.4487,72.1801,72.4116,5560.0
2020-08-27 14:00:00,78.22,78.48,78.22,78.48,3810.0,72.4394,72.6802,72.4394,72.6802,3810.0
2020-08-27 14:30:00,78.5,78.61,78.41,78.56,8232.0,72.6987,72.8006,72.6154,72.7543,8232.0
2020-08-27 15:00:00,78.56,78.86,78.54,78.61,12738.0,72.7543,73.0321,72.7358,72.8006,12738.0
2020-08-27 15:30:00,78.58,78.62,78.23,78.28,46038.0,72.7728,72.8099,72.4487,72.495,46038.0
2020-08-28 09:30:00,78.66,79.21,78.41,78.79,17396.0,72.8469,73.3563,72.6154,72.9673,17396.0
2020-08-28 10:00:00,78.76,78.96,78.3,78.54,6139.0,72.9395,73.1247,72.5135,72.7358,6139.0
2020-08-28 10:30:00,78.57,78.62,78.3,78.32,6621.0,72.7635,72.8099,72.5135,72.532,6621.0
2020-08-28 11:00:00,78.28,78.71,78.23,78.51,5879.0,72.495,72.8932,72.4487,72.708,5879.0
2020-08-28 11:30:00,78.51,78.53,78.33,78.35,6482.0,72.708,72.7265,72.5413,72.5598,6482.0
2020-08-28 12:00:00,78.35,78.71,78.35,78.68,3491.0,72.5598,72.8932,72.5598,72.8654,3491.0
2020-08-28 12:30:00,78.7,78.72,78.57,78.71,2343.0,72.8839,72.9025,72.7635,72.8932,2343.0
2020-08-28 13:00:00,78.73,78.73,78.47,78.48,8177.0,72.9117,72.9117,72.6709,72.6802,8177.0
2020-08-28 13:30:00,78.51,78.66,78.47,78.53,6814.0,72.708,72.8469,72.6709,72.7265,6814.0
2020-08-28 14:00:00,78.59,78.76,78.52,78.65,9317.0,72.7821,72.9395,72.7172,72.8376,9317.0
2020-08-28 14:30:00,78.7,78.89,78.67,78.81,11615.0,72.8839,73.0599,72.8562,72.9858,11615.0
2020-08-28 15:00:00,78.81,79.11,78.81,78.9,7796.0,72.9858,73.2636,72.9858,73.0692,7796.0
2020-08-28 15:30:00,78.92,79.04,78.72,78.77,49261.0,73.0877,73.1988,72.9025,72.9488,49261.0
2020-08-31 09:30:00,78.49,78.53,77.61,77.9,7460.0,72.6895,72.7265,71.8745,72.1431,7460.0
2020-08-31 10:00:00,77.59,77.91,77.58,77.66,8565.0,71.856,72.1523,71.8467,71.9208,8565.0
2020-08-31 10:30:00,77.68,77.81,77.28,77.31,7285.0,71.9393,72.0597,71.5689,71.5967,7285.0
2020-08-31 11:00:00,77.45,77.49,77.12,77.23,6384.0,71.7263,71.7634,71.4207,71.5226,6384.0
2020-08-31 11:30:00,77.24,77.58,77.24,77.56,3655.0,71.5318,71.8467,71.5318,71.8282,3655.0
2020-08-31 12:00:00,77.54,77.58,77.27,77.27,10776.0,71.8097,71.8467,71.5596,71.5596,10776.0
2020-08-31 12:30:00,77.24,77.27,77.05,77.06,6743.0,71.5318,71.5596,71.3559,71.3651,6743.0
2020-08-31 13:00:00,77.05,77.15,76.95,77.08,11031.0,71.3559,71.4485,71.2633,71.3837,11031.0
2020-08-31 13:30:00,77.08,77.2,76.95,77.17,9906.0,71.3837,71.4948,71.2633,71.467,9906.0
2020-08-31 14:00:00,77.15,77.29,77.12,77.19,9288.0,71.4485,71.5781,71.4207,71.4855,9288.0
2020-08-31 14:30:00,77.23,77.4,77.16,77.31,9596.0,71.5226,71.68,71.4578,71.5967,9596.0
2020-08-31 15:00:00,77.33,77.36,77.17,77.24,15659.0,71.6152,71.643,71.467,71.5318,15659.0
2020-08-31 15:30:00,77.22,77.33,77.0,77.0,49599.0,71.5133,71.6152,71.3096,71.3096,49599.0
2020-09-01 09:30:00,76.89,77.2,76.12,76.69,24371.0,71.2077,71.4948,70.4946,71.0225,24371.0
2020-09-01 10:00:00,76.7,77.65,76.7,77.57,4558.0,71.0317,71.9115,71.0317,71.8375,4558.0
2020-09-01 10:30:00,77.67,77.87,77.6,77.78,33998.0,71.9301,72.1153,71.8652,72.0319,33998.0
2020-09-01 11:00:00,77.87,77.92,77.62,77.87,6589.0,72.1153,72.1616,71.8838,72.1153,6589.0
2020-09-01 11:30:00,77.91,78.05,77.81,77.92,5657.0,72.1523,72.282,72.0597,72.1616,5657.0
2020-09-01 12:00:00,77.92,78.17,77.92,78.13,4467.0,72.1616,72.3931,72.1616,72.3561,4467.0
2020-09-01 12:30:00,78.15,78.36,78.1,78.36,6683.0,72.3746,72.5691,72.3283,72.5691,6683.0
2020-09-01 13:00:00,78.35,78.36,78.15,78.32,11830.0,72.5598,72.5691,72.3746,72.532,11830.0
2020-09-01 13:30:00,78.33,78.52,78.32,78.42,4400.0,72.5413,72.7172,72.532,72.6246,4400.0
2020-09-01 14:00:00,78.44,78.52,78.27,78.51,6511.0,72.6432,72.7172,72.4857,72.708,6511.0
2020-09-01 14:30:00,78.5,78.61,78.5,78.59,5880.0,72.6987,72.8006,72.6987,72.7821,5880.0
2020-09-01 15:00:00,78.55,78.66,78.51,78.52,9397.0,72.745,72.8469,72.708,72.7172,9397.0
2020-09-01 15:30:00,78.51,78.84,78.51,78.77,40973.0,72.708,73.0136,72.708,72.9488,40973.0
2020-09-02 09:30:00,79.16,79.29,78.33,78.91,13736.0,73.3099,73.4303,72.5413,73.0784,13736.0
2020-09-02 10:00:00,79.0,79.08,78.69,78.81,6220.0,73.1618,73.2359,72.8747,72.9858,6220.0
2020-09-02 10:30:00,78.66,79.0,78.66,78.92,3004.0,72.8469,73.1618,72.8469,73.0877,3004.0
2020-09-02 11:00:00,78.84,79.05,78.63,78.71,6361.0,73.0136,73.2081,72.8191,72.8932,6361.0
2020-09-02 11:30:00,78.81,79.02,78.38,79.0,14696.0,72.9858,73.1803,72.5876,73.1618,14696.0
2020-09-02 12:00:00,79.0,79.03,78.63,78.73,6484.0,73.1618,73.1896,72.8191,72.9117,6484.0
2020-09-02 12:30:00,78.69,78.69,78.35,78.37,5175.0,72.8747,72.8747,72.5598,72.5783,5175.0
2020-09-02 13:00:00,78.4,78.4,78.09,78.4,15459.0,72.6061,72.6061,72.319,72.6061,15459.0
2020-09-02 13:30:00,78.4,78.64,78.4,78.56,7019.0,72.6061,72.8284,72.6061,72.7543,7019.0
2020-09-02 14:00:00,78.52,78.61,78.34,78.6,5160.0,72.7172,72.8006,72.5505,72.7913,5160.0
2020-09-02 14:30:00,78.57,78.8,78.47,78.76,10353.0,72.7635,72.9766,72.6709,72.9395,10353.0
2020-09-02 15:00:00,78.76,79.03,78.68,78.98,9868.0,72.9395,73.1896,72.8654,73.1432,9868.0
2020-09-02 15:30:00,78.95,79.33,78.87,79.03,30955.0,73.1155,73.4674,73.0414,73.1896,30955.0
2020-09-03 09:30:00,79.45,79.64,79.24,79.62,6337.0,73.5785,73.7545,73.384,73.736,6337.0
2020-09-03 10:00:00,79.55,79.55,78.54,78.54,10078.0,73.6711,73.6711,72.7358,72.7358,10078.0
2020-09-03 10:30:00,78.64,78.75,78.31,78.58,10163.0,72.8284,72.9302,72.5228,72.7728,10163.0
2020-09-03 11:00:00,78.5,78.5,77.11,77.5,67134.0,72.6987,72.6987,71.4114,71.7726,67134.0
2020-09-03 11:30:00,77.52,78.32,77.34,78.01,6271.0,71.7911,72.532,71.6244,72.2449,6271.0
2020-09-03 12:00:00,77.95,78.48,77.95,78.21,7873.0,72.1894,72.6802,72.1894,72.4302,7873.0
2020-09-03 12:30:00,78.23,78.25,77.8,77.98,6545.0,72.4487,72.4672,72.0505,72.2172,6545.0
2020-09-03 13:00:00,77.93,78.14,77.58,78.0,6687.0,72.1708,72.3653,71.8467,72.2357,6687.0
2020-09-03 13:30:00,78.04,78.04,77.56,77.76,3197.0,72.2727,72.2727,71.8282,72.0134,3197.0
2020-09-03 14:00:00,77.68,77.83,77.56,77.67,5093.0,71.9393,72.0782,71.8282,71.9301,5093.0
2020-09-03 14:30:00,77.84,78.08,77.56,77.56,8896.0,72.0875,72.3098,71.8282,71.8282,8896.0
2020-09-03 15:00:00,77.48,77.67,77.39,77.43,8943.0,71.7541,71.9301,71.6708,71.7078,8943.0
2020-09-03 15:30:00,77.42,77.78,77.31,77.73,36489.0,71.6985,72.0319,71.5967,71.9856,36489.0
2020-09-04 09:30:00,79.03,79.5,78.62,78.62,14145.0,73.1896,73.6248,72.8099,72.8099,14145.0
2020-09-04 10:00:00,78.74,78.98,78.12,78.18,9183.0,72.921,73.1432,72.3468,72.4024,9183.0
2020-09-04 10:30:00,78.02,78.2,77.4,77.61,7088.0,72.2542,72.4209,71.68,71.8745,7088.0
2020-09-04 11:00:00,77.5,77.63,77.17,77.33,9908.0,71.7726,71.893,71.467,71.6152,9908.0
2020-09-04 11:30:00,77.37,77.69,77.0,77.36,9772.0,71.6522,71.9486,71.3096,71.643,9772.0
2020-09-04 12:00:00,77.39,77.88,77.39,77.88,8556.0,71.6708,72.1245,71.6708,72.1245,8556.0
2020-09-04 12:30:00,77.76,78.46,77.76,78.28,9377.0,72.0134,72.6617,72.0134,72.495,9377.0
2020-09-04 13:00:00,78.25,78.38,78.2,78.22,5534.0,72.4672,72.5876,72.4209,72.4394,5534.0
2020-09-04 13:30:00,77.99,78.23,77.94,78.23,13114.0,72.2264,72.4487,72.1801,72.4487,13114.0
2020-09-04 14:00:00,78.19,78.37,78.1,78.36,8425.0,72.4116,72.5783,72.3283,72.5691,8425.0
2020-09-04 14:30:00,78.33,78.81,78.33,78.66,10755.0,72.5413,72.9858,72.5413,72.8469,10755.0
2020-09-04 15:00:00,78.55,78.72,78.4,78.54,15885.0,72.745,72.9025,72.6061,72.7358,15885.0
2020-09-04 15:30:00,78.46,78.75,78.22,78.52,111726.0,72.6617,72.9302,72.4394,72.7172,111726.0
2020-09-08 09:30:00,77.96,78.21,77.2,77.97,53385.0,72.1986,72.4302,71.4948,72.2079,53385.0
2020-09-08 10:00:00,77.97,77.97,77.01,77.52,14747.0,72.2079,72.2079,71.3188,71.7911,14747.0
2020-09-08 10:30:00,77.57,77.64,76.44,76.45,19916.0,71.8375,71.9023,70.791,70.8002,19916.0
2020-09-08 11:00:00,76.35,77.21,76.35,76.85,18722.0,70.7076,71.5041,70.7076,71.1707,18722.0
2020-09-08 11:30:00,76.86,76.86,76.49,76.66,14435.0,71.1799,71.1799,70.8373,70.9947,14435.0
2020-09-08 12:00:00,76.67,77.33,76.66,77.26,8900.0,71.004,71.6152,70.9947,71.5504,8900.0
2020-09-08 12:30:00,77.17,77.41,77.07,77.4,8971.0,71.467,71.6893,71.3744,71.68,8971.0
2020-09-08 13:00:00,77.4,77.54,77.26,77.45,11173.0,71.68,71.8097,71.5504,71.7263,11173.0
2020-09-08 13:30:00,77.42,77.52,77.32,77.36,14501.0,71.6985,71.7911,71.6059,71.643,14501.0
2020-09-08 14:00:00,77.37,77.43,76.86,76.91,13018.0,71.6522,71.7078,71.1799,71.2262,13018.0
2020-09-08 14:30:00,76.89,76.91,76.4,76.65,26066.0,71.2077,71.2262,70.7539,70.9854,26066.0
2020-09-08 15:00:00,76.65,76.69,76.16,76.51,21392.0,70.9854,71.0225,70.5317,70.8558,21392.0
2020-09-08 15:30:00,76.48,76.66,75.7,75.8,82557.0,70.828,70.9947,70.1056,70.1983,82557.0
2020-09-09 09:30:00,76.3,77.41,76.23,77.27,22853.0,70.6613,71.6893,70.5965,71.5596,22853.0
2020-09-09 10:00:00,77.34,77.34,76.42,76.42,8198.0,71.6244,71.6244,70.7724,70.7724,8198.0
2020-09-09 10:30:00,76.44,76.5,75.87,75.9,18103.0,70.791,70.8465,70.2631,70.2909,18103.0
2020-09-09 11:00:00,76.06,76.52,76.06,76.47,11990.0,70.439,70.865,70.439,70.8187,11990.0
2020-09-09 11:30:00,76.43,76.49,76.02,76.05,6601.0,70.7817,70.8373,70.402,70.4298,6601.0
2020-09-09 12:00:00,76.04,76.18,75.99,76.18,19559.0,70.4205,70.5502,70.3742,70.5502,19559.0
2020-09-09 12:30:00,76.12,76.15,75.91,75.95,8371.0,70.4946,70.5224,70.3001,70.3372,8371.0
2020-09-09 13:00:00,75.93,76.32,75.92,76.31,7993.0,70.3186,70.6798,70.3094,70.6706,7993.0
2020-09-09 13:30:00,76.31,76.58,76.31,76.41,7370.0,70.6706,70.9206,70.6706,70.7632,7370.0
2020-09-09 14:00:00,76.41,76.48,76.08,76.23,9485.0,70.7632,70.828,70.4576,70.5965,9485.0
2020-09-09 14:30:00,76.28,76.49,76.28,76.47,13238.0,70.6428,70.8373,70.6428,70.8187,13238.0
2020-09-09 15:00:00,76.49,76.78,76.49,76.64,16946.0,70.8373,71.1058,70.8373,70.9762,16946.0
2020-09-09 15:30:00,76.63,76.65,76.35,76.53,78921.0,70.9669,70.9854,70.7076,70.8743,78921.0
2020-09-10 09:30:00,77.58,77.71,77.11,77.38,31626.0,71.8467,71.9671,71.4114,71.6615,31626.0
2020-09-10 10:00:00,77.39,77.67,76.8,76.8,17590.0,71.6708,71.9301,71.1244,71.1244,17590.0
2020-09-10 10:30:00,76.8,76.97,76.4,76.53,17979.0,71.1244,71.2818,70.7539,70.8743,17979.0
2020-09-10 11:00:00,76.55,76.9,76.45,76.71,12587.0,70.8928,71.217,70.8002,71.041,12587.0
2020-09-10 11:30:00,76.63,76.64,76.11,76.16,16374.0,70.9669,70.9762,70.4853,70.5317,16374.0
2020-09-10 12:00:00,76.12,76.55,76.12,76.5,17611.0,70.4946,70.8928,70.4946,70.8465,17611.0
2020-09-10 12:30:00,76.45,76.47,75.9,76.18,11090.0,70.8002,70.8187,70.2909,70.5502,11090.0
2020-09-10 13:00:00,76.17,76.36,76.09,76.22,7319.0,70.5409,70.7169,70.4668,70.5872,7319.0
2020-09-10 13:30:00,76.27,76.42,76.06,76.15,18757.0,70.6335,70.7724,70.439,70.5224,18757.0
2020-09-10 14:00:00,76.16,76.29,75.62,75.62,14292.0,70.5317,70.652,70.0316,70.0316,14292.0
2020-09-10 14:30:00,75.65,75.96,75.62,75.92,10597.0,70.0593,70.3464,70.0316,70.3094,10597.0
2020-09-10 15:00:00,75.99,76.01,75.56,75.72,14693.0,70.3742,70.3927,69.976,70.1242,14693.0
2020-09-10 15:30:00,75.6,75.96,75.32,75.35,58298.0,70.013,70.3464,69.7537,69.7815,58298.0
2020-09-11 09:30:00,75.48,76.17,75.35,75.93,9683.0,69.9019,70.5409,69.7815,70.3186,9683.0
2020-09-11 10:00:00,75.88,76.67,75.88,76.41,10473.0,70.2723,71.004,70.2723,70.7632,10473.0
2020-09-11 10:30:00,76.42,76.94,76.18,76.75,8036.0,70.7724,71.254,70.5502,71.078,8036.0
2020-09-11 11:00:00,76.72,76.99,76.68,76.82,30539.0,71.0503,71.3003,71.0132,71.1429,30539.0
2020-09-11 11:30:00,76.77,76.84,76.67,76.77,14539.0,71.0966,71.1614,71.004,71.0966,14539.0
2020-09-11 12:00:00,76.72,76.91,76.71,76.77,18855.0,71.0503,71.2262,71.041,71.0966,18855.0
2020-09-11 12:30:00,76.77,76.77,76.5,76.5,11214.0,71.0966,71.0966,70.8465,70.8465,11214.0
2020-09-11 13:00:00,76.47,76.54,76.2,76.21,5333.0,70.8187,70.8836,70.5687,70.578,5333.0
2020-09-11 13:30:00,76.27,76.59,76.13,76.32,9033.0,70.6335,70.9299,70.5039,70.6798,9033.0
2020-09-11 14:00:00,76.32,76.55,76.16,76.43,8821.0,70.6798,70.8928,70.5317,70.7817,8821.0
2020-09-11 14:30:00,76.42,76.88,76.41,76.79,12239.0,70.7724,71.1984,70.7632,71.1151,12239.0
2020-09-11 15:00:00,76.76,77.4,76.63,77.33,22753.0,71.0873,71.68,70.9669,71.6152,22753.0
2020-09-11 15:30:00,77.41,77.46,76.88,76.98,67767.0,71.6893,71.7356,71.1984,71.2911,67767.0
2020-09-14 09:30:00,77.49,77.74,77.08,77.35,23188.0,71.7634,71.9949,71.3837,71.6337,23188.0
2020-09-14 10:00:00,77.37,77.61,77.19,77.51,14393.0,71.6522,71.8745,71.4855,71.7819,14393.0
2020-09-14 10:30:00,77.51,77.51,77.0,77.06,15848.0,71.7819,71.7819,71.3096,71.3651,15848.0
2020-09-14 11:00:00,77.0,77.19,76.94,76.98,12358.0,71.3096,71.4855,71.254,71.2911,12358.0
2020-09-14 11:30:00,76.98,77.37,76.97,77.13,7354.0,71.2911,71.6522,71.2818,71.43,7354.0
2020-09-14 12:00:00,77.15,77.48,77.15,77.48,7024.0,71.4485,71.7541,71.4485,71.7541,7024.0
2020-09-14 12:30:00,77.48,77.89,77.48,77.89,12418.0,71.7541,72.1338,71.7541,72.1338,12418.0
2020-09-14 13:00:00,77.91,78.07,77.71,77.91,19903.0,72.1523,72.3005,71.9671,72.1523,19903.0
2020-09-14 13:30:00,77.87,77.89,77.43,77.45,34387.0,72.1153,72.1338,71.7078,71.7263,34387.0
2020-09-14 14:00:00,77.44,77.57,77.32,77.51,34369.0,71.7171,71.8375,71.6059,71.7819,34369.0
2020-09-14 14:30:00,77.51,77.59,77.24,77.39,28345.0,71.7819,71.856,71.5318,71.6708,28345.0
2020-09-14 15:00:00,77.39,77.42,77.16,77.26,16378.0,71.6708,71.6985,71.4578,71.5504,16378.0
2020-09-14 15:30:00,77.24,77.63,77.15,77.4,46378.0,71.5318,71.893,71.4485,71.68,46378.0
2020-09-15 09:30:00,77.65,78.41,76.27,76.38,23494.0,71.9115,72.6154,70.6335,70.7354,23494.0
2020-09-15 10:00:00,76.36,76.87,76.0,76.87,19280.0,70.7169,71.1892,70.3835,71.1892,19280.0
2020-09-15 10:30:00,76.95,77.44,76.8,77.26,12711.0,71.2633,71.7171,71.1244,71.5504,12711.0
2020-09-15 11:00:00,77.34,77.39,76.78,76.8,8215.0,71.6244,71.6708,71.1058,71.1244,8215.0
2020-09-15 11:30:00,76.71,76.72,76.51,76.53,5201.0,71.041,71.0503,70.8558,70.8743,5201.0
2020-09-15 12:00:00,76.5,76.58,76.43,76.5,9970.0,70.8465,70.9206,70.7817,70.8465,9970.0
2020-09-15 12:30:00,76.49,76.98,76.48,76.98,24149.0,70.8373,71.2911,70.828,71.2911,24149.0
2020-09-15 13:00:00,76.95,77.13,76.87,77.03,23794.0,71.2633,71.43,71.1892,71.3374,23794.0
2020-09-15 13:30:00,77.04,77.25,77.01,77.2,23999.0,71.3466,71.5411,71.3188,71.4948,23999.0
2020-09-15 14:00:00,77.19,77.31,77.14,77.26,12334.0,71.4855,71.5967,71.4392,71.5504,12334.0
2020-09-15 14:30:00,77.26,77.41,77.09,77.34,42144.0,71.5504,71.6893,71.3929,71.6244,42144.0
2020-09-15 15:00:00,77.37,77.48,77.26,77.26,10864.0,71.6522,71.7541,71.5504,71.5504,10864.0
2020-09-15 15:30:00,77.26,77.35,77.05,77.21,67146.0,71.5504,71.6337,71.3559,71.5041,67146.0
2020-09-16 09:30:00,77.58,77.6,76.8,77.3,12466.0,71.8467,71.8652,71.1244,71.5874,12466.0
2020-09-16 10:00:00,77.3,77.99,77.24,77.83,11323.0,71.5874,72.2264,71.5318,72.0782,11323.0
2020-09-16 10:30:00,77.81,78.1,77.73,78.06,11167.0,72.0597,72.3283,71.9856,72.2912,11167.0
2020-09-16 11:00:00,78.1,78.83,78.1,78.63,8026.0,72.3283,73.0043,72.3283,72.8191,8026.0
2020-09-16 11:30:00,78.67,78.69,78.36,78.43,12396.0,72.8562,72.8747,72.5691,72.6339,12396.0
2020-09-16 12:00:00,78.41,78.5,78.16,78.42,17137.0,72.6154,72.6987,72.3838,72.6246,17137.0
2020-09-16 12:30:00,78.39,78.51,78.19,78.28,8743.0,72.5969,72.708,72.4116,72.495,8743.0
2020-09-16 13:00:00,78.25,78.3,78.04,78.22,9296.0,72.4672,72.5135,72.2727,72.4394,9296.0
2020-09-16 13:30:00,78.25,78.51,78.2,78.41,14876.0,72.4672,72.708,72.4209,72.6154,14876.0
2020-09-16 14:00:00,78.28,78.68,78.28,78.58,8378.0,72.495,72.8654,72.495,72.7728,8378.0
2020-09-16 14:30:00,78.58,79.03,78.58,79.02,18612.0,72.7728,73.1896,72.7728,73.1803,18612.0
2020-09-16 15:00:00,79.02,79.02,78.52,78.72,42773.0,73.1803,73.1803,72.7172,72.9025,42773.0
2020-09-16 15:30:00,78.64,79.04,78.23,78.33,79025.0,72.8284,73.1988,72.4487,72.5413,79025.0
2020-09-17 09:30:00,77.5,77.7,76.86,77.7,9689.0,71.7726,71.9578,71.1799,71.9578,9689.0
2020-09-17 10:00:00,77.85,79.22,77.83,79.05,21002.0,72.0968,73.3655,72.0782,73.2081,21002.0
2020-09-17 10:30:00,79.05,79.52,78.9,79.28,9838.0,73.2081,73.6433,73.0692,73.4211,9838.0
2020-09-17 11:00:00,79.38,79.66,79.3,79.36,14615.0,73.5137,73.773,73.4396,73.4952,14615.0
2020-09-17 11:30:00,79.31,79.39,79.05,79.39,16651.0,73.4489,73.5229,73.2081,73.5229,16651.0
2020-09-17 12:00:00,79.36,79.61,78.93,78.99,18099.0,73.4952,73.7267,73.0969,73.1525,18099.0
2020-09-17 12:30:00,79.0,79.22,78.99,79.13,12583.0,73.1618,73.3655,73.1525,73.2822,12583.0
2020-09-17 13:00:00,79.14,79.21,79.07,79.13,9222.0,73.2914,73.3563,73.2266,73.2822,9222.0
2020-09-17 13:30:00,79.06,79.08,78.91,79.0,15298.0,73.2173,73.2359,73.0784,73.1618,15298.0
2020-09-17 14:00:00,78.99,79.24,78.93,78.96,11740.0,73.1525,73.384,73.0969,73.1247,11740.0
2020-09-17 14:30:00,78.89,79.11,78.76,79.01,31301.0,73.0599,73.2636,72.9395,73.171,31301.0
2020-09-17 15:00:00,79.0,79.15,78.76,79.06,60503.0,73.1618,73.3007,72.9395,73.2173,60503.0
2020-09-17 15:30:00,79.03,79.38,78.95,79.15,68527.0,73.1896,73.5137,73.1155,73.3007,68527.0
2020-09-18 09:30:00,79.27,79.65,78.84,78.84,72949.0,73.4118,73.7637,73.0136,73.0136,72949.0
2020-09-18 10:00:00,78.79,80.34,78.79,80.3,11536.0,72.9673,74.4027,72.9673,74.3657,11536.0
2020-09-18 10:30:00,80.2,80.33,79.07,79.07,19317.0,74.2731,74.3935,73.2266,73.2266,19317.0
2020-09-18 11:00:00,79.08,79.35,79.0,79.15,9780.0,73.2359,73.4859,73.1618,73.3007,9780.0
2020-09-18 11:30:00,79.16,79.28,78.81,78.86,7261.0,73.3099,73.4211,72.9858,73.0321,7261.0
2020-09-18 12:00:00,78.72,78.8,78.11,78.22,16870.0,72.9025,72.9766,72.3375,72.4394,16870.0
2020-09-18 12:30:00,78.18,78.18,77.83,77.92,22123.0,72.4024,72.4024,72.0782,72.1616,22123.0
2020-09-18 13:00:00,77.94,78.04,77.5,77.51,22844.0,72.1801,72.2727,71.7726,71.7819,22844.0
2020-09-18 13:30:00,77.44,77.72,77.27,77.72,15409.0,71.7171,71.9764,71.5596,71.9764,15409.0
2020-09-18 14:00:00,77.69,77.84,77.56,77.68,12029.0,71.9486,72.0875,71.8282,71.9393,12029.0
2020-09-18 14:30:00,77.67,77.87,77.55,77.72,24594.0,71.9301,72.1153,71.8189,71.9764,24594.0
2020-09-18 15:00:00,77.76,77.82,77.49,77.58,9866.0,72.0134,72.069,71.7634,71.8467,9866.0
2020-09-18 15:30:00,77.62,77.82,77.36,77.62,50800.0,71.8838,72.069,71.643,71.8838,50800.0
2020-09-21 09:30:00,76.2,76.46,74.64,74.64,60799.0,70.5687,70.8095,69.124,69.124,60799.0
2020-09-21 10:00:00,74.64,74.64,73.2,73.24,30379.0,69.124,69.124,67.7904,67.8274,30379.0
2020-09-21 10:30:00,73.49,73.69,72.84,73.42,12071.0,68.059,68.2442,67.457,67.9941,12071.0
2020-09-21 11:00:00,73.33,73.69,72.53,72.88,13231.0,67.9108,68.2442,67.1699,67.494,13231.0
2020-09-21 11:30:00,72.9,73.04,72.61,72.82,8590.0,67.5126,67.6422,67.244,67.4385,8590.0
2020-09-21 12:00:00,72.78,72.94,72.63,72.64,12202.0,67.4014,67.5496,67.2625,67.2718,12202.0
2020-09-21 12:30:00,72.61,72.65,72.16,72.27,24902.0,67.244,67.281,66.8273,66.9291,24902.0
2020-09-21 13:00:00,72.32,72.52,72.23,72.29,16550.0,66.9754,67.1607,66.8921,66.9477,16550.0
2020-09-21 13:30:00,72.38,72.4,72.1,72.1,16301.0,67.031,67.0495,66.7717,66.7717,16301.0
2020-09-21 14:00:00,72.09,72.19,71.87,72.11,10335.0,66.7624,66.855,66.5587,66.781,10335.0
2020-09-21 14:30:00,72.01,72.08,71.78,72.01,11442.0,66.6883,66.7532,66.4753,66.6883,11442.0
2020-09-21 15:00:00,71.96,72.47,71.96,72.4,32924.0,66.642,67.1143,66.642,67.0495,32924.0
2020-09-21 15:30:00,72.45,72.88,72.28,72.83,93762.0,67.0958,67.494,66.9384,67.4477,93762.0
2020-09-22 09:30:00,72.81,73.9,72.56,72.57,16198.0,67.4292,68.4387,67.1977,67.207,16198.0
2020-09-22 10:00:00,72.8,73.39,72.66,73.14,4389.0,67.42,67.9664,67.2903,67.7348,4389.0
2020-09-22 10:30:00,73.2,73.2,72.12,72.12,13268.0,67.7904,67.7904,66.7902,66.7902,13268.0
2020-09-22 11:00:00,72.08,72.31,72.03,72.09,6444.0,66.7532,66.9662,66.7069,66.7624,6444.0
2020-09-22 11:30:00,72.04,72.26,71.89,72.23,8945.0,66.7161,66.9199,66.5772,66.8921,8945.0
2020-09-22 12:00:00,72.24,72.34,71.94,71.99,8137.0,66.9013,66.994,66.6235,66.6698,8137.0
2020-09-22 12:30:00,71.99,72.01,71.65,71.68,9291.0,66.6698,66.6883,66.3549,66.3827,9291.0
2020-09-22 13:00:00,71.67,72.0,71.63,71.95,6813.0,66.3735,66.6791,66.3364,66.6328,6813.0
2020-09-22 13:30:00,71.97,72.25,71.97,72.12,7934.0,66.6513,66.9106,66.6513,66.7902,7934.0
2020-09-22 14:00:00,72.15,72.33,72.05,72.09,7277.0,66.818,66.9847,66.7254,66.7624,7277.0
2020-09-22 14:30:00,72.25,72.43,72.25,72.35,7367.0,66.9106,67.0773,66.9106,67.0032,7367.0
2020-09-22 15:00:00,72.33,72.57,72.15,72.48,17204.0,66.9847,67.207,66.818,67.1236,17204.0
2020-09-22 15:30:00,72.51,72.96,72.44,72.65,43280.0,67.1514,67.5681,67.0866,67.281,43280.0
2020-09-23 09:30:00,72.88,73.87,72.88,73.77,16824.0,67.494,68.4109,67.494,68.3183,16824.0
2020-09-23 10:00:00,73.75,73.75,72.88,73.62,11060.0,68.2998,68.2998,67.494,68.1794,11060.0
2020-09-23 10:30:00,73.39,73.68,73.0,73.52,15783.0,67.9664,68.2349,67.6052,68.0868,15783.0
2020-09-23 11:00:00,73.47,73.59,73.04,73.04,4724.0,68.0404,68.1516,67.6422,67.6422,4724.0
2020-09-23 11:30:00,73.0,73.09,72.71,72.75,8594.0,67.6052,67.6885,67.3366,67.3737,8594.0
2020-09-23 12:00:00,72.72,72.91,72.57,72.65,5939.0,67.3459,67.5218,67.207,67.281,5939.0
2020-09-23 12:30:00,72.63,72.65,72.41,72.52,4523.0,67.2625,67.281,67.0588,67.1607,4523.0
2020-09-23 13:00:00,72.52,72.65,72.43,72.51,6474.0,67.1607,67.281,67.0773,67.1514,6474.0
2020-09-23 13:30:00,72.42,72.53,72.11,72.21,13457.0,67.068,67.1699,66.781,66.8736,13457.0
2020-09-23 14:00:00,72.22,72.26,71.73,71.74,4743.0,66.8828,66.9199,66.429,66.4383,4743.0
2020-09-23 14:30:00,71.73,71.81,71.18,71.25,9906.0,66.429,66.5031,65.9197,65.9845,9906.0
2020-09-23 15:00:00,71.25,71.38,70.96,71.16,25875.0,65.9845,66.1049,65.7159,65.9012,25875.0
2020-09-23 15:30:00,71.11,71.24,70.78,70.84,89794.0,65.8549,65.9752,65.5492,65.6048,89794.0
2020-09-24 09:30:00,70.7,71.2,69.96,70.73,38352.0,65.4752,65.9382,64.7898,65.5029,38352.0
2020-09-24 10:00:00,70.82,71.67,70.82,71.13,11040.0,65.5863,66.3735,65.5863,65.8734,11040.0
2020-09-24 10:30:00,71.03,71.39,70.6,70.94,12904.0,65.7808,66.1142,65.3825,65.6974,12904.0
2020-09-24 11:00:00,70.94,71.2,70.81,71.16,14229.0,65.6974,65.9382,65.577,65.9012,14229.0
2020-09-24 11:30:00,71.16,71.63,71.11,71.63,12994.0,65.9012,66.3364,65.8549,66.3364,12994.0
2020-09-24 12:00:00,71.65,71.77,71.59,71.64,8751.0,66.3549,66.4661,66.2994,66.3457,8751.0
2020-09-24 12:30:00,71.64,71.65,71.29,71.65,9275.0,66.3457,66.3549,66.0216,66.3549,9275.0
2020-09-24 13:00:00,71.76,72.43,71.68,72.39,9691.0,66.4568,67.0773,66.3827,67.0403,9691.0
2020-09-24 13:30:00,72.37,72.73,72.35,72.44,14536.0,67.0217,67.3551,67.0032,67.0866,14536.0
2020-09-24 14:00:00,72.43,72.47,72.0,72.07,9467.0,67.0773,67.1143,66.6791,66.7439,9467.0
2020-09-24 14:30:00,72.03,72.13,71.32,71.34,12149.0,66.7069,66.7995,66.0493,66.0679,12149.0
2020-09-24 15:00:00,71.37,71.55,71.0,71.16,14211.0,66.0956,66.2623,65.753,65.9012,14211.0
2020-09-24 15:30:00,71.19,71.59,71.15,71.31,62460.0,65.9289,66.2994,65.8919,66.0401,62460.0
2020-09-25 09:30:00,70.76,71.49,70.68,71.18,10035.0,65.5307,66.2068,65.4566,65.9197,10035.0
2020-09-25 10:00:00,71.14,71.29,70.61,71.08,6171.0,65.8826,66.0216,65.3918,65.8271,6171.0
2020-09-25 10:30:00,71.08,71.35,70.91,71.25,2654.0,65.8271,66.0771,65.6696,65.9845,2654.0
2020-09-25 11:00:00,71.02,71.55,70.99,71.23,5025.0,65.7715,66.2623,65.7437,65.966,5025.0
2020-09-25 11:30:00,71.45,71.45,71.14,71.25,2022.0,66.1697,66.1697,65.8826,65.9845,2022.0
2020-09-25 12:00:00,71.39,71.62,71.38,71.47,8742.0,66.1142,66.3272,66.1049,66.1883,8742.0
2020-09-25 12:30:00,71.41,71.73,71.35,71.68,7459.0,66.1327,66.429,66.0771,66.3827,7459.0
2020-09-25 13:00:00,71.7,71.99,71.62,71.88,8184.0,66.4013,66.6698,66.3272,66.568,8184.0
2020-09-25 13:30:00,71.95,72.26,71.94,72.1,11079.0,66.6328,66.9199,66.6235,66.7717,11079.0
2020-09-25 14:00:00,72.1,72.25,71.95,72.2,5892.0,66.7717,66.9106,66.6328,66.8643,5892.0
2020-09-25 14:30:00,72.19,72.35,71.91,71.98,14520.0,66.855,67.0032,66.5957,66.6606,14520.0
2020-09-25 15:00:00,72.01,72.4,71.98,72.26,9614.0,66.6883,67.0495,66.6606,66.9199,9614.0
2020-09-25 15:30:00,72.32,72.33,71.61,71.73,49004.0,66.9754,66.9847,66.3179,66.429,49004.0
2020-09-28 09:30:00,72.94,73.57,72.84,73.07,21798.0,67.5496,68.1331,67.457,67.67,21798.0
2020-09-28 10:00:00,73.01,74.18,73.01,73.88,12154.0,67.6144,68.698,67.6144,68.4201,12154.0
2020-09-28 10:30:00,73.79,74.21,73.79,73.85,11094.0,68.3368,68.7258,68.3368,68.3924,11094.0
2020-09-28 11:00:00,74.03,74.37,73.92,74.35,8307.0,68.5591,68.8739,68.4572,68.8554,8307.0
2020-09-28 11:30:00,74.24,74.45,74.22,74.28,4714.0,68.7535,68.948,68.735,68.7906,4714.0
2020-09-28 12:00:00,74.27,74.66,74.27,74.44,4281.0,68.7813,69.1425,68.7813,68.9388,4281.0
2020-09-28 12:30:00,74.45,74.6,74.21,74.22,4527.0,68.948,69.0869,68.7258,68.735,4527.0
2020-09-28 13:00:00,74.22,74.22,73.45,73.52,8607.0,68.735,68.735,68.0219,68.0868,8607.0
2020-09-28 13:30:00,73.61,73.62,73.38,73.38,8751.0,68.1701,68.1794,67.9571,67.9571,8751.0
2020-09-28 14:00:00,73.39,73.63,73.18,73.25,17273.0,67.9664,68.1886,67.7719,67.8367,17273.0
2020-09-28 14:30:00,73.28,73.41,73.21,73.31,24251.0,67.8645,67.9849,67.7997,67.8923,24251.0
2020-09-28 15:00:00,73.25,73.25,73.04,73.22,13433.0,67.8367,67.8367,67.6422,67.8089,13433.0
2020-09-28 15:30:00,73.23,73.3,72.99,73.17,43907.0,67.8182,67.883,67.5959,67.7626,43907.0
2020-09-29 09:30:00,73.16,73.67,73.06,73.17,21898.0,67.7534,68.2257,67.6607,67.7626,21898.0
2020-09-29 10:00:00,73.04,73.74,73.04,73.66,5054.0,67.6422,68.2905,67.6422,68.2164,5054.0
2020-09-29 10:30:00,73.61,73.64,72.86,73.03,5725.0,68.1701,68.1979,67.4755,67.633,5725.0
2020-09-29 11:00:00,72.98,73.08,72.77,72.83,9385.0,67.5867,67.6793,67.3922,67.4477,9385.0
2020-09-29 11:30:00,72.82,72.93,72.36,72.57,13050.0,67.4385,67.5404,67.0125,67.207,13050.0
2020-09-29 12:00:00,72.54,72.77,72.43,72.76,2974.0,67.1792,67.3922,67.0773,67.3829,2974.0
2020-09-29 12:30:00,72.73,72.95,72.68,72.82,13828.0,67.3551,67.5589,67.3088,67.4385,13828.0
2020-09-29 13:00:00,72.9,72.92,72.47,72.84,10592.0,67.5126,67.5311,67.1143,67.457,10592.0
2020-09-29 13:30:00,72.9,73.16,72.85,72.94,5173.0,67.5126,67.7534,67.4663,67.5496,5173.0
2020-09-29 14:00:00,73.01,73.17,72.91,73.15,7247.0,67.6144,67.7626,67.5218,67.7441,7247.0
2020-09-29 14:30:00,73.12,73.16,72.85,72.95,8640.0,67.7163,67.7534,67.4663,67.5589,8640.0
2020-09-29 15:00:00,72.94,73.16,72.89,73.09,8187.0,67.5496,67.7534,67.5033,67.6885,8187.0
2020-09-29 15:30:00,73.06,73.1,72.77,72.82,30392.0,67.6607,67.6978,67.3922,67.4385,30392.0
2020-09-30 09:30:00,73.45,74.39,73.32,74.03,17574.0,68.0219,68.8925,67.9015,68.5591,17574.0
2020-09-30 10:00:00,73.94,74.43,73.94,74.1,4894.0,68.4757,68.9295,68.4757,68.6239,4894.0
2020-09-30 10:30:00,74.27,74.71,74.27,74.39,11971.0,68.7813,69.1888,68.7813,68.8925,11971.0
2020-09-30 11:00:00,74.34,74.47,74.08,74.15,15177.0,68.8462,68.9665,68.6054,68.6702,15177.0
2020-09-30 11:30:00,74.07,74.09,73.57,73.64,17325.0,68.5961,68.6146,68.1331,68.1979,17325.0
2020-09-30 12:00:00,73.65,74.24,73.52,74.23,12780.0,68.2071,68.7535,68.0868,68.7443,12780.0
2020-09-30 12:30:00,74.26,74.56,74.23,74.49,10260.0,68.7721,69.0499,68.7443,68.9851,10260.0
2020-09-30 13:00:00,74.45,74.55,74.2,74.55,11946.0,68.948,69.0406,68.7165,69.0406,11946.0
2020-09-30 13:30:00,74.54,74.57,74.22,74.33,12951.0,69.0314,69.0592,68.735,68.8369,12951.0
2020-09-30 14:00:00,74.36,74.56,73.65,73.83,10664.0,68.8647,69.0499,68.2071,68.3738,10664.0
2020-09-30 14:30:00,73.72,73.72,72.79,73.22,9881.0,68.272,68.272,67.4107,67.8089,9881.0
2020-09-30 15:00:00,73.42,73.43,72.72,73.25,18909.0,67.9941,68.0034,67.3459,67.8367,18909.0
2020-09-30 15:30:00,73.28,73.82,73.16,73.5,69306.0,67.8645,68.3646,67.7534,68.0682,69306.0
2020-10-01 09:30:00,73.91,74.16,73.31,73.31,27005.0,68.4479,68.6795,67.8923,67.8923,27005.0
2020-10-01 10:00:00,73.23,73.29,72.68,73.06,7133.0,67.8182,67.8737,67.3088,67.6607,7133.0
2020-10-01 10:30:00,73.07,73.61,73.07,73.55,5700.0,67.67,68.1701,67.67,68.1145,5700.0
2020-10-01 11:00:00,73.59,73.77,73.21,73.31,12316.0,68.1516,68.3183,67.7997,67.8923,12316.0
2020-10-01 11:30:00,73.31,73.36,72.9,73.21,4019.0,67.8923,67.9386,67.5126,67.7997,4019.0
2020-10-01 12:00:00,73.15,73.31,72.97,73.19,12560.0,67.7441,67.8923,67.5774,67.7811,12560.0
2020-10-01 12:30:00,73.2,73.35,73.12,73.13,7927.0,67.7904,67.9293,67.7163,67.7256,7927.0
2020-10-01 13:00:00,73.14,73.34,73.03,73.05,19102.0,67.7348,67.9201,67.633,67.6515,19102.0
2020-10-01 13:30:00,73.06,73.11,72.76,72.78,15846.0,67.6607,67.7071,67.3829,67.4014,15846.0
2020-10-01 14:00:00,72.78,73.0,72.42,73.0,15518.0,67.4014,67.6052,67.068,67.6052,15518.0
2020-10-01 14:30:00,73.0,73.38,72.87,73.01,44601.0,67.6052,67.9571,67.4848,67.6144,44601.0
2020-10-01 15:00:00,73.05,73.1,72.78,72.87,14037.0,67.6515,67.6978,67.4014,67.4848,14037.0
2020-10-01 15:30:00,72.84,73.32,72.74,73.25,58043.0,67.457,67.9015,67.3644,67.8367,58043.0
2020-10-02 09:30:00,71.66,73.11,71.66,72.4,25287.0,66.3642,67.7071,66.3642,67.0495,25287.0
2020-10-02 10:00:00,72.37,73.5,72.37,73.48,19868.0,67.0217,68.0682,67.0217,68.0497,19868.0
2020-10-02 10:30:00,73.61,73.97,73.27,73.8,17649.0,68.1701,68.5035,67.8552,68.3461,17649.0
2020-10-02 11:00:00,73.73,74.55,73.61,74.55,14820.0,68.2812,69.0406,68.1701,69.0406,14820.0
2020-10-02 11:30:00,74.51,74.68,74.31,74.39,14285.0,69.0036,69.161,68.8184,68.8925,14285.0
2020-10-02 12:00:00,74.46,75.31,74.44,75.25,13638.0,68.9573,69.7445,68.9388,69.6889,13638.0
2020-10-02 12:30:00,75.26,75.87,75.25,75.5,18331.0,69.6982,70.2631,69.6889,69.9204,18331.0
2020-10-02 13:00:00,75.55,75.79,75.54,75.6,9732.0,69.9667,70.189,69.9575,70.013,9732.0
2020-10-02 13:30:00,75.39,75.44,74.56,74.73,16405.0,69.8186,69.8649,69.0499,69.2073,16405.0
2020-10-02 14:00:00,74.79,75.49,74.71,75.42,13792.0,69.2629,69.9112,69.1888,69.8463,13792.0
2020-10-02 14:30:00,75.41,75.73,75.2,75.38,16367.0,69.8371,70.1334,69.6426,69.8093,16367.0
2020-10-02 15:00:00,75.39,75.43,74.83,74.88,15821.0,69.8186,69.8556,69.2999,69.3462,15821.0
2020-10-02 15:30:00,74.88,74.9,74.32,74.43,69376.0,69.3462,69.3648,68.8276,68.9295,69376.0
2020-10-05 09:30:00,75.4,76.8,75.18,76.22,14950.0,69.8278,71.1244,69.6241,70.5872,14950.0
2020-10-05 10:00:00,76.59,76.6,76.06,76.28,15705.0,70.9299,70.9391,70.439,70.6428,15705.0
2020-10-05 10:30:00,76.23,76.91,75.89,76.74,18652.0,70.5965,71.2262,70.2816,71.0688,18652.0
2020-10-05 11:00:00,76.92,77.07,76.62,76.83,13154.0,71.2355,71.3744,70.9577,71.1521,13154.0
2020-10-05 11:30:00,76.75,77.14,76.47,77.11,12238.0,71.078,71.4392,70.8187,71.4114,12238.0
2020-10-05 12:00:00,77.17,77.2,76.56,76.73,19258.0,71.467,71.4948,70.9021,71.0595,19258.0
2020-10-05 12:30:00,76.73,76.87,76.51,76.7,16195.0,71.0595,71.1892,70.8558,71.0317,16195.0
2020-10-05 13:00:00,76.71,76.88,76.63,76.81,11148.0,71.041,71.1984,70.9669,71.1336,11148.0
2020-10-05 13:30:00,76.94,77.18,76.92,76.96,13330.0,71.254,71.4763,71.2355,71.2725,13330.0
2020-10-05 14:00:00,77.0,77.08,76.9,77.04,14456.0,71.3096,71.3837,71.217,71.3466,14456.0
2020-10-05 14:30:00,76.98,77.43,76.98,77.3,18593.0,71.2911,71.7078,71.2911,71.5874,18593.0
2020-10-05 15:00:00,77.34,77.6,77.18,77.39,18474.0,71.6244,71.8652,71.4763,71.6708,18474.0
2020-10-05 15:30:00,77.35,77.41,77.0,77.07,51842.0,71.6337,71.6893,71.3096,71.3744,51842.0
2020-10-06 09:30:00,77.72,77.72,76.53,76.62,13263.0,71.9764,71.9764,70.8743,70.9577,13263.0
2020-10-06 10:00:00,76.57,77.53,76.57,77.37,13586.0,70.9114,71.8004,70.9114,71.6522,13586.0
2020-10-06 10:30:00,77.56,77.71,76.91,77.47,11068.0,71.8282,71.9671,71.2262,71.7448,11068.0
2020-10-06 11:00:00,77.78,78.0,77.56,77.56,9753.0,72.0319,72.2357,71.8282,71.8282,9753.0
2020-10-06 11:30:00,77.56,77.87,77.35,77.6,21107.0,71.8282,72.1153,71.6337,71.8652,21107.0
2020-10-06 12:00:00,77.65,78.04,77.63,77.68,11388.0,71.9115,72.2727,71.893,71.9393,11388.0
2020-10-06 12:30:00,77.66,77.88,77.57,77.67,9570.0,71.9208,72.1245,71.8375,71.9301,9570.0
2020-10-06 13:00:00,77.72,78.21,77.66,78.21,10488.0,71.9764,72.4302,71.9208,72.4302,10488.0
2020-10-06 13:30:00,78.17,78.47,78.06,78.17,28508.0,72.3931,72.6709,72.2912,72.3931,28508.0
2020-10-06 14:00:00,78.21,78.45,78.18,78.18,11101.0,72.4302,72.6524,72.4024,72.4024,11101.0
2020-10-06 14:30:00,78.26,78.32,76.59,76.91,22145.0,72.4765,72.532,70.9299,71.2262,22145.0
2020-10-06 15:00:00,76.89,76.89,76.0,76.47,15991.0,71.2077,71.2077,70.3835,70.8187,15991.0
2020-10-06 15:30:00,76.46,76.95,75.92,76.13,45326.0,70.8095,71.2633,70.3094,70.5039,45326.0
2020-10-07 09:30:00,77.42,78.87,77.19,78.87,16307.0,71.6985,73.0414,71.4855,73.0414,16307.0
2020-10-07 10:00:00,78.7,78.86,78.0,78.73,9984.0,72.8839,73.0321,72.2357,72.9117,9984.0
2020-10-07 10:30:00,78.66,78.78,77.84,77.87,6481.0,72.8469,72.958,72.0875,72.1153,6481.0
2020-10-07 11:00:00,77.71,77.82,77.16,77.39,9208.0,71.9671,72.069,71.4578,71.6708,9208.0
2020-10-07 11:30:00,77.4,77.74,77.16,77.53,6394.0,71.68,71.9949,71.4578,71.8004,6394.0
2020-10-07 12:00:00,77.63,77.95,77.59,77.73,11555.0,71.893,72.1894,71.856,71.9856,11555.0
2020-10-07 12:30:00,77.83,77.83,77.44,77.55,4141.0,72.0782,72.0782,71.7171,71.8189,4141.0
2020-10-07 13:00:00,77.51,77.54,77.28,77.49,7517.0,71.7819,71.8097,71.5689,71.7634,7517.0
2020-10-07 13:30:00,77.51,77.79,77.29,77.73,7165.0,71.7819,72.0412,71.5781,71.9856,7165.0
2020-10-07 14:00:00,77.66,78.08,77.65,78.06,5915.0,71.9208,72.3098,71.9115,72.2912,5915.0
2020-10-07 14:30:00,78.09,78.3,78.08,78.28,8937.0,72.319,72.5135,72.3098,72.495,8937.0
2020-10-07 15:00:00,78.22,78.5,78.18,78.39,10040.0,72.4394,72.6987,72.4024,72.5969,10040.0
2020-10-07 15:30:00,78.43,78.64,78.06,78.13,55401.0,72.6339,72.8284,72.2912,72.3561,55401.0
2020-10-08 09:30:00,78.64,78.64,77.69,78.15,11959.0,72.8284,72.8284,71.9486,72.3746,11959.0
2020-10-08 10:00:00,78.25,78.26,77.71,78.02,6493.0,72.4672,72.4765,71.9671,72.2542,6493.0
2020-10-08 10:30:00,78.0,78.28,77.91,77.91,4992.0,72.2357,72.495,72.1523,72.1523,4992.0
2020-10-08 11:00:00,77.91,78.03,77.73,77.78,2850.0,72.1523,72.2635,71.9856,72.0319,2850.0
2020-10-08 11:30:00,77.78,77.78,77.17,77.17,11467.0,72.0319,72.0319,71.467,71.467,11467.0
2020-10-08 12:00:00,77.22,77.59,77.22,77.4,8328.0,71.5133,71.856,71.5133,71.68,8328.0
2020-10-08 12:30:00,77.33,77.44,77.25,77.28,4506.0,71.6152,71.7171,71.5411,71.5689,4506.0
2020-10-08 13:00:00,77.29,77.4,77.05,77.39,14315.0,71.5781,71.68,71.3559,71.6708,14315.0
2020-10-08 13:30:00,77.4,77.9,77.4,77.89,9714.0,71.68,72.1431,71.68,72.1338,9714.0
2020-10-08 14:00:00,77.9,78.29,77.9,78.15,10269.0,72.1431,72.5042,72.1431,72.3746,10269.0
2020-10-08 14:30:00,78.13,78.33,78.1,78.31,8335.0,72.3561,72.5413,72.3283,72.5228,8335.0
2020-10-08 15:00:00,78.3,78.34,78.07,78.29,16486.0,72.5135,72.5505,72.3005,72.5042,16486.0
2020-10-08 15:30:00,78.24,78.65,78.22,78.62,42331.0,72.4579,72.8376,72.4394,72.8099,42331.0
2020-10-09 09:30:00,79.44,79.81,78.79,79.18,16271.0,73.5693,73.9119,72.9673,73.3285,16271.0
2020-10-09 10:00:00,79.01,79.18,78.63,78.79,2833.0,73.171,73.3285,72.8191,72.9673,2833.0
2020-10-09 10:30:00,78.53,78.73,78.4,78.42,3453.0,72.7265,72.9117,72.6061,72.6246,3453.0
2020-10-09 11:00:00,78.28,78.62,78.26,78.26,4395.0,72.495,72.8099,72.4765,72.4765,4395.0
2020-10-09 11:30:00,78.3,78.97,78.18,78.91,4989.0,72.5135,73.134,72.4024,73.0784,4989.0
2020-10-09 12:00:00,78.83,78.89,78.66,78.72,3991.0,73.0043,73.0599,72.8469,72.9025,3991.0
2020-10-09 12:30:00,78.81,79.18,78.8,79.11,22600.0,72.9858,73.3285,72.9766,73.2636,22600.0
2020-10-09 13:00:00,79.15,79.15,78.88,79.01,5712.0,73.3007,73.3007,73.0506,73.171,5712.0
2020-10-09 13:30:00,79.01,79.15,78.74,78.81,5344.0,73.171,73.3007,72.921,72.9858,5344.0
2020-10-09 14:00:00,78.59,78.8,78.58,78.61,3635.0,72.7821,72.9766,72.7728,72.8006,3635.0
2020-10-09 14:30:00,78.67,78.77,78.43,78.77,5979.0,72.8562,72.9488,72.6339,72.9488,5979.0
2020-10-09 15:00:00,78.75,78.81,78.62,78.75,7939.0,72.9302,72.9858,72.8099,72.9302,7939.0
2020-10-09 15:30:00,78.73,78.74,78.22,78.37,40037.0,72.9117,72.921,72.4394,72.5783,40037.0
2020-10-12 09:30:00,79.17,79.39,78.5,79.3,8303.0,73.3192,73.5229,72.6987,73.4396,8303.0
2020-10-12 10:00:00,79.4,79.46,78.92,79.28,4738.0,73.5322,73.5878,73.0877,73.4211,4738.0
2020-10-12 10:30:00,79.3,79.83,79.05,79.05,10653.0,73.4396,73.9304,73.2081,73.2081,10653.0
2020-10-12 11:00:00,79.15,79.97,79.15,79.88,5667.0,73.3007,74.0601,73.3007,73.9767,5667.0
2020-10-12 11:30:00,79.78,79.84,79.6,79.73,2397.0,73.8841,73.9397,73.7174,73.8378,2397.0
2020-10-12 12:00:00,79.72,79.84,79.55,79.79,9366.0,73.8286,73.9397,73.6711,73.8934,9366.0
2020-10-12 12:30:00,79.84,79.85,79.57,79.62,2191.0,73.9397,73.949,73.6896,73.736,2191.0
2020-10-12 13:00:00,79.62,79.63,79.36,79.63,7063.0,73.736,73.7452,73.4952,73.7452,7063.0
2020-10-12 13:30:00,79.57,79.57,79.13,79.29,4272.0,73.6896,73.6896,73.2822,73.4303,4272.0
2020-10-12 14:00:00,79.27,79.35,79.16,79.23,5708.0,73.4118,73.4859,73.3099,73.3748,5708.0
2020-10-12 14:30:00,79.23,79.58,79.2,79.58,7642.0,73.3748,73.6989,73.347,73.6989,7642.0
2020-10-12 15:00:00,79.59,79.81,79.45,79.75,7320.0,73.7082,73.9119,73.5785,73.8563,7320.0
2020-10-12 15:30:00,79.75,79.93,79.49,79.57,38967.0,73.8563,74.023,73.6156,73.6896,38967.0
2020-10-13 09:30:00,78.66,79.57,78.31,78.46,18089.0,72.8469,73.6896,72.5228,72.6617,18089.0
2020-10-13 10:00:00,78.62,78.83,78.22,78.45,3054.0,72.8099,73.0043,72.4394,72.6524,3054.0
2020-10-13 10:30:00,78.62,78.76,78.24,78.71,7198.0,72.8099,72.9395,72.4579,72.8932,7198.0
2020-10-13 11:00:00,78.35,78.48,78.15,78.24,6588.0,72.5598,72.6802,72.3746,72.4579,6588.0
2020-10-13 11:30:00,78.25,78.25,77.92,78.24,4015.0,72.4672,72.4672,72.1616,72.4579,4015.0
2020-10-13 12:00:00,78.23,78.64,78.18,78.57,5611.0,72.4487,72.8284,72.4024,72.7635,5611.0
2020-10-13 12:30:00,78.63,79.06,78.52,79.06,7171.0,72.8191,73.2173,72.7172,73.2173,7171.0
2020-10-13 13:00:00,79.01,79.11,78.75,78.88,3301.0,73.171,73.2636,72.9302,73.0506,3301.0
2020-10-13 13:30:00,78.9,79.17,78.9,78.99,8424.0,73.0692,73.3192,73.0692,73.1525,8424.0
2020-10-13 14:00:00,78.92,79.18,78.92,78.98,4905.0,73.0877,73.3285,73.0877,73.1432,4905.0
2020-10-13 14:30:00,78.85,78.87,78.54,78.72,5378.0,73.0229,73.0414,72.7358,72.9025,5378.0
2020-10-13 15:00:00,78.73,78.97,78.65,78.95,9539.0,72.9117,73.134,72.8376,73.1155,9539.0
2020-10-13 15:30:00,78.9,79.04,78.61,78.64,46203.0,73.0692,73.1988,72.8006,72.8284,46203.0
2020-10-14 09:30:00,78.65,79.98,78.65,79.98,12660.0,72.8376,74.0693,72.8376,74.0693,12660.0
2020-10-14 10:00:00,79.64,79.95,79.54,79.76,1991.0,73.7545,74.0416,73.6619,73.8656,1991.0
2020-10-14 10:30:00,79.65,79.85,79.34,79.44,2321.0,73.7637,73.949,73.4766,73.5693,2321.0
2020-10-14 11:00:00,79.38,79.5,78.92,79.4,2400.0,73.5137,73.6248,73.0877,73.5322,2400.0
2020-10-14 11:30:00,79.34,79.39,78.65,78.76,3887.0,73.4766,73.5229,72.8376,72.9395,3887.0
2020-10-14 12:00:00,78.91,79.16,78.71,78.71,4029.0,73.0784,73.3099,72.8932,72.8932,4029.0
2020-10-14 12:30:00,78.78,78.89,78.72,78.85,3947.0,72.958,73.0599,72.9025,73.0229,3947.0
2020-10-14 13:00:00,78.91,79.16,78.86,78.86,3840.0,73.0784,73.3099,73.0321,73.0321,3840.0
2020-10-14 13:30:00,78.87,79.15,78.87,78.88,7661.0,73.0414,73.3007,73.0414,73.0506,7661.0
2020-10-14 14:00:00,78.84,78.85,78.59,78.65,4604.0,73.0136,73.0229,72.7821,72.8376,4604.0
2020-10-14 14:30:00,78.68,78.7,78.37,78.65,6093.0,72.8654,72.8839,72.5783,72.8376,6093.0
2020-10-14 15:00:00,78.66,78.94,78.66,78.88,2826.0,72.8469,73.1062,72.8469,73.0506,2826.0
2020-10-14 15:30:00,78.86,79.0,78.36,78.47,35163.0,73.0321,73.1618,72.5691,72.6709,35163.0
2020-10-15 09:30:00,77.43,78.62,77.27,78.62,8808.0,71.7078,72.8099,71.5596,72.8099,8808.0
2020-10-15 10:00:00,78.27,78.39,77.86,77.94,6375.0,72.4857,72.5969,72.106,72.1801,6375.0
2020-10-15 10:30:00,78.13,78.57,78.12,78.51,9057.0,72.3561,72.7635,72.3468,72.708,9057.0
2020-10-15 11:00:00,78.47,78.73,78.42,78.53,8106.0,72.6709,72.9117,72.6246,72.7265,8106.0
2020-10-15 11:30:00,78.56,79.2,78.56,78.91,5825.0,72.7543,73.347,72.7543,73.0784,5825.0
2020-10-15 12:00:00,78.94,79.02,78.78,78.95,5610.0,73.1062,73.1803,72.958,73.1155,5610.0
2020-10-15 12:30:00,78.88,79.26,78.75,79.26,6721.0,73.0506,73.4026,72.9302,73.4026,6721.0
2020-10-15 13:00:00,79.14,79.42,78.98,79.39,6198.0,73.2914,73.5507,73.1432,73.5229,6198.0
2020-10-15 13:30:00,79.35,79.52,79.29,79.45,7747.0,73.4859,73.6433,73.4303,73.5785,7747.0
2020-10-15 14:00:00,79.45,79.75,79.43,79.63,7183.0,73.5785,73.8563,73.56,73.7452,7183.0
2020-10-15 14:30:00,79.62,79.63,79.42,79.63,6546.0,73.736,73.7452,73.5507,73.7452,6546.0
2020-10-15 15:00:00,79.6,79.83,79.56,79.82,11873.0,73.7174,73.9304,73.6804,73.9212,11873.0
2020-10-15 15:30:00,79.82,79.9,79.39,79.46,36556.0,73.9212,73.9953,73.5229,73.5878,36556.0
2020-10-16 09:30:00,79.55,79.83,79.23,79.69,11374.0,73.6711,73.9304,73.3748,73.8008,11374.0
2020-10-16 10:00:00,79.67,79.79,79.24,79.75,31881.0,73.7823,73.8934,73.384,73.8563,31881.0
2020-10-16 10:30:00,79.78,80.25,79.6,80.05,20227.0,73.8841,74.3194,73.7174,74.1342,20227.0
2020-10-16 11:00:00,80.07,80.6,80.04,80.59,10503.0,74.1527,74.6435,74.1249,74.6343,10503.0
2020-10-16 11:30:00,80.6,80.63,80.34,80.36,5343.0,74.6435,74.6713,74.4027,74.4213,5343.0
2020-10-16 12:00:00,80.3,80.74,80.3,80.74,3503.0,74.3657,74.7732,74.3657,74.7732,3503.0
2020-10-16 12:30:00,80.64,80.75,80.33,80.42,4042.0,74.6806,74.7824,74.3935,74.4768,4042.0
2020-10-16 13:00:00,80.48,80.78,80.41,80.77,4564.0,74.5324,74.8102,74.4676,74.801,4564.0
2020-10-16 13:30:00,80.82,81.12,80.63,80.97,12457.0,74.8473,75.1251,74.6713,74.9862,12457.0
2020-10-16 14:00:00,81.03,81.14,80.83,80.94,15260.0,75.0418,75.1436,74.8565,74.9584,15260.0
2020-10-16 14:30:00,80.91,80.96,80.71,80.76,5222.0,74.9306,74.9769,74.7454,74.7917,5222.0
2020-10-16 15:00:00,80.69,80.69,80.33,80.33,9065.0,74.7269,74.7269,74.3935,74.3935,9065.0
2020-10-16 15:30:00,80.2,80.27,79.89,80.0,56834.0,74.2731,74.3379,73.986,74.0879,56834.0
2020-10-19 09:30:00,82.42,83.08,81.69,81.78,54409.0,76.329,76.9403,75.653,75.7363,54409.0
2020-10-19 10:00:00,81.65,81.65,80.92,81.06,9135.0,75.6159,75.6159,74.9399,75.0695,9135.0
2020-10-19 10:30:00,81.05,81.65,80.97,81.37,19816.0,75.0603,75.6159,74.9862,75.3566,19816.0
2020-10-19 11:00:00,81.42,81.44,80.79,80.9,12772.0,75.4029,75.4215,74.8195,74.9214,12772.0
2020-10-19 11:30:00,81.01,81.01,80.54,80.86,10100.0,75.0232,75.0232,74.588,74.8843,10100.0
2020-10-19 12:00:00,80.84,81.0,80.67,80.73,9069.0,74.8658,75.014,74.7084,74.7639,9069.0
2020-10-19 12:30:00,80.71,80.9,80.57,80.9,6320.0,74.7454,74.9214,74.6157,74.9214,6320.0
2020-10-19 13:00:00,80.87,80.87,80.62,80.62,4730.0,74.8936,74.8936,74.6621,74.6621,4730.0
2020-10-19 13:30:00,80.61,80.67,80.5,80.67,5085.0,74.6528,74.7084,74.5509,74.7084,5085.0
2020-10-19 14:00:00,80.66,80.8,80.49,80.8,4594.0,74.6991,74.8287,74.5417,74.8287,4594.0
2020-10-19 14:30:00,80.76,80.76,79.97,79.97,5707.0,74.7917,74.7917,74.0601,74.0601,5707.0
2020-10-19 15:00:00,79.93,80.57,79.83,80.54,19920.0,74.023,74.6157,73.9304,74.588,19920.0
2020-10-19 15:30:00,80.53,80.93,80.53,80.69,57953.0,74.5787,74.9491,74.5787,74.7269,57953.0
2020-10-20 09:30:00,81.09,81.33,80.63,80.91,10185.0,75.0973,75.3196,74.6713,74.9306,10185.0
2020-10-20 10:00:00,80.7,80.7,80.25,80.68,9123.0,74.7361,74.7361,74.3194,74.7176,9123.0
2020-10-20 10:30:00,80.66,81.09,80.55,80.77,10292.0,74.6991,75.0973,74.5972,74.801,10292.0
2020-10-20 11:00:00,80.62,80.93,80.62,80.74,15467.0,74.6621,74.9491,74.6621,74.7732,15467.0
2020-10-20 11:30:00,80.85,81.26,80.84,81.04,16270.0,74.8751,75.2548,74.8658,75.051,16270.0
2020-10-20 12:00:00,80.92,80.98,80.62,80.63,10760.0,74.9399,74.9954,74.6621,74.6713,10760.0
2020-10-20 12:30:00,80.63,81.07,80.54,80.89,8227.0,74.6713,75.0788,74.588,74.9121,8227.0
2020-10-20 13:00:00,80.9,81.07,80.86,81.04,13294.0,74.9214,75.0788,74.8843,75.051,13294.0
2020-10-20 13:30:00,81.02,81.36,80.89,80.93,17835.0,75.0325,75.3474,74.9121,74.9491,17835.0
2020-10-20 14:00:00,80.87,80.96,80.63,80.66,9830.0,74.8936,74.9769,74.6713,74.6991,9830.0
2020-10-20 14:30:00,80.68,80.7,80.13,80.19,13802.0,74.7176,74.7361,74.2083,74.2638,13802.0
2020-10-20 15:00:00,80.21,80.5,79.92,80.48,9788.0,74.2824,74.5509,74.0138,74.5324,9788.0
2020-10-20 15:30:00,80.41,80.44,79.93,80.05,52544.0,74.4676,74.4954,74.023,74.1342,52544.0
2020-10-21 09:30:00,79.23,80.0,79.19,79.61,44267.0,73.3748,74.0879,73.3377,73.7267,44267.0
2020-10-21 10:00:00,79.61,79.93,79.46,79.64,11639.0,73.7267,74.023,73.5878,73.7545,11639.0
2020-10-21 10:30:00,79.64,79.73,78.99,79.1,34549.0,73.7545,73.8378,73.1525,73.2544,34549.0
2020-10-21 11:00:00,79.06,79.38,78.78,79.31,19508.0,73.2173,73.5137,72.958,73.4489,19508.0
2020-10-21 11:30:00,79.34,79.73,79.27,79.52,14955.0,73.4766,73.8378,73.4118,73.6433,14955.0
2020-10-21 12:00:00,79.3,79.96,79.23,79.86,23214.0,73.4396,74.0508,73.3748,73.9582,23214.0
2020-10-21 12:30:00,79.73,79.75,78.83,78.95,9917.0,73.8378,73.8563,73.0043,73.1155,9917.0
2020-10-21 13:00:00,78.97,79.05,78.3,78.53,10483.0,73.134,73.2081,72.5135,72.7265,10483.0
2020-10-21 13:30:00,78.5,78.63,78.15,78.26,19179.0,72.6987,72.8191,72.3746,72.4765,19179.0
2020-10-21 14:00:00,78.3,78.56,78.02,78.43,12786.0,72.5135,72.7543,72.2542,72.6339,12786.0
2020-10-21 14:30:00,78.36,78.72,78.36,78.64,8851.0,72.5691,72.9025,72.5691,72.8284,8851.0
2020-10-21 15:00:00,78.65,78.7,78.4,78.65,16034.0,72.8376,72.8839,72.6061,72.8376,16034.0
2020-10-21 15:30:00,78.62,78.64,77.96,78.0,57198.0,72.8099,72.8284,72.1986,72.2357,57198.0
2020-10-22 09:30:00,78.0,78.39,77.38,78.34,18467.0,72.2357,72.5969,71.6615,72.5505,18467.0
2020-10-22 10:00:00,78.37,79.15,77.8,77.8,18800.0,72.5783,73.3007,72.0505,72.0505,18800.0
2020-10-22 10:30:00,77.78,77.86,77.12,77.38,13927.0,72.0319,72.106,71.4207,71.6615,13927.0
2020-10-22 11:00:00,77.49,77.85,77.46,77.48,8933.0,71.7634,72.0968,71.7356,71.7541,8933.0
2020-10-22 11:30:00,77.41,77.54,77.18,77.42,8341.0,71.6893,71.8097,71.4763,71.6985,8341.0
2020-10-22 12:00:00,77.45,77.69,77.42,77.54,12000.0,71.7263,71.9486,71.6985,71.8097,12000.0
2020-10-22 12:30:00,77.52,77.79,77.45,77.7,10103.0,71.7911,72.0412,71.7263,71.9578,10103.0
2020-10-22 13:00:00,77.7,78.13,77.66,77.66,10110.0,71.9578,72.3561,71.9208,71.9208,10110.0
2020-10-22 13:30:00,77.78,77.78,77.55,77.74,10306.0,72.0319,72.0319,71.8189,71.9949,10306.0
2020-10-22 14:00:00,77.74,77.93,77.68,77.74,15171.0,71.9949,72.1708,71.9393,71.9949,15171.0
2020-10-22 14:30:00,77.74,77.77,77.5,77.53,13565.0,71.9949,72.0227,71.7726,71.8004,13565.0
2020-10-22 15:00:00,77.52,77.71,77.38,77.67,8811.0,71.7911,71.9671,71.6615,71.9301,8811.0
2020-10-22 15:30:00,77.71,78.16,77.71,78.1,37990.0,71.9671,72.3838,71.9671,72.3283,37990.0
2020-10-23 09:30:00,79.1,79.84,78.5,78.5,22527.0,73.2544,73.9397,72.6987,72.6987,22527.0
2020-10-23 10:00:00,78.77,78.93,78.36,78.48,6593.0,72.9488,73.0969,72.5691,72.6802,6593.0
2020-10-23 10:30:00,78.55,79.12,78.55,78.65,9502.0,72.745,73.2729,72.745,72.8376,9502.0
2020-10-23 11:00:00,78.76,78.94,78.33,78.38,21746.0,72.9395,73.1062,72.5413,72.5876,21746.0
2020-10-23 11:30:00,78.42,78.48,78.19,78.39,15389.0,72.6246,72.6802,72.4116,72.5969,15389.0
2020-10-23 12:00:00,78.44,78.62,78.12,78.16,4501.0,72.6432,72.8099,72.3468,72.3838,4501.0
2020-10-23 12:30:00,78.29,78.39,78.05,78.17,7278.0,72.5042,72.5969,72.282,72.3931,7278.0
2020-10-23 13:00:00,78.08,78.52,78.08,78.52,6233.0,72.3098,72.7172,72.3098,72.7172,6233.0
2020-10-23 13:30:00,78.51,78.86,78.5,78.68,15683.0,72.708,73.0321,72.6987,72.8654,15683.0
2020-10-23 14:00:00,78.63,78.84,78.58,78.72,5281.0,72.8191,73.0136,72.7728,72.9025,5281.0
2020-10-23 14:30:00,78.76,78.77,78.28,78.28,7064.0,72.9395,72.9488,72.495,72.495,7064.0
2020-10-23 15:00:00,78.44,78.76,78.42,78.68,11472.0,72.6432,72.9395,72.6246,72.8654,11472.0
2020-10-23 15:30:00,78.68,78.72,78.23,78.47,36552.0,72.8654,72.9025,72.4487,72.6709,36552.0
2020-10-26 09:30:00,77.07,77.28,75.68,76.05,16783.0,71.3744,71.5689,70.0871,70.4298,16783.0
2020-10-26 10:00:00,75.97,76.18,75.52,75.54,7301.0,70.3557,70.5502,69.9389,69.9575,7301.0
2020-10-26 10:30:00,75.54,75.67,74.84,74.84,10810.0,69.9575,70.0779,69.3092,69.3092,10810.0
2020-10-26 11:00:00,74.72,75.0,74.49,74.83,12369.0,69.1981,69.4574,68.9851,69.2999,12369.0
2020-10-26 11:30:00,74.84,75.1,74.73,75.1,7860.0,69.3092,69.55,69.2073,69.55,7860.0
2020-10-26 12:00:00,75.09,75.19,74.96,75.05,3961.0,69.5407,69.6333,69.4203,69.5037,3961.0
2020-10-26 12:30:00,75.02,75.05,74.85,75.03,5924.0,69.4759,69.5037,69.3185,69.4852,5924.0
2020-10-26 13:00:00,74.97,75.09,74.79,74.81,6637.0,69.4296,69.5407,69.2629,69.2814,6637.0
2020-10-26 13:30:00,74.76,74.93,74.52,74.86,17071.0,69.2351,69.3926,69.0129,69.3277,17071.0
2020-10-26 14:00:00,74.94,75.43,74.94,75.43,11433.0,69.4018,69.8556,69.4018,69.8556,11433.0
2020-10-26 14:30:00,75.52,75.7,75.27,75.7,17817.0,69.9389,70.1056,69.7074,70.1056,17817.0
2020-10-26 15:00:00,75.7,75.81,75.34,75.77,30177.0,70.1056,70.2075,69.7723,70.1705,30177.0
2020-10-26 15:30:00,75.74,76.15,75.72,76.14,76938.0,70.1427,70.5224,70.1242,70.5131,76938.0
2020-10-27 09:30:00,76.05,76.24,75.72,75.78,112323.0,70.4298,70.6057,70.1242,70.1797,112323.0
2020-10-27 10:00:00,75.52,75.54,74.89,75.0,18377.0,69.9389,69.9575,69.3555,69.4574,18377.0
2020-10-27 10:30:00,75.1,75.12,74.77,74.84,22544.0,69.55,69.5685,69.2444,69.3092,22544.0
2020-10-27 11:00:00,74.9,75.17,74.79,74.89,59627.0,69.3648,69.6148,69.2629,69.3555,59627.0
2020-10-27 11:30:00,74.66,74.72,74.21,74.72,20424.0,69.1425,69.1981,68.7258,69.1981,20424.0
2020-10-27 12:00:00,74.77,74.91,74.54,74.82,8054.0,69.2444,69.374,69.0314,69.2907,8054.0
2020-10-27 12:30:00,74.79,74.89,74.11,74.11,12867.0,69.2629,69.3555,68.6332,68.6332,12867.0
2020-10-27 13:00:00,74.15,74.17,73.81,73.96,15658.0,68.6702,68.6887,68.3553,68.4942,15658.0
2020-10-27 13:30:00,74.0,74.24,73.68,74.21,45116.0,68.5313,68.7535,68.2349,68.7258,45116.0
2020-10-27 14:00:00,74.22,74.27,73.95,74.04,11170.0,68.735,68.7813,68.485,68.5683,11170.0
2020-10-27 14:30:00,73.99,74.04,73.6,73.67,8538.0,68.522,68.5683,68.1608,68.2257,8538.0
2020-10-27 15:00:00,73.68,73.95,73.67,73.76,19964.0,68.2349,68.485,68.2257,68.309,19964.0
2020-10-27 15:30:00,73.77,73.92,73.36,73.43,54161.0,68.3183,68.4572,67.9386,68.0034,54161.0
2020-10-28 09:30:00,71.8,72.65,71.25,71.9,24526.0,66.4939,67.281,65.9845,66.5865,24526.0
2020-10-28 10:00:00,72.04,72.06,71.65,71.83,4872.0,66.7161,66.7346,66.3549,66.5216,4872.0
2020-10-28 10:30:00,71.68,71.68,70.92,71.41,25974.0,66.3827,66.3827,65.6789,66.1327,25974.0
2020-10-28 11:00:00,71.38,71.62,71.1,71.42,10150.0,66.1049,66.3272,65.8456,66.1419,10150.0
2020-10-28 11:30:00,71.37,72.08,71.36,72.03,59035.0,66.0956,66.7532,66.0864,66.7069,59035.0
2020-10-28 12:00:00,72.03,72.36,71.94,72.07,19568.0,66.7069,67.0125,66.6235,66.7439,19568.0
2020-10-28 12:30:00,72.03,72.15,71.74,72.15,15768.0,66.7069,66.818,66.4383,66.818,15768.0
2020-10-28 13:00:00,72.11,72.15,71.72,71.89,20406.0,66.781,66.818,66.4198,66.5772,20406.0
2020-10-28 13:30:00,72.05,72.13,71.87,71.95,6291.0,66.7254,66.7995,66.5587,66.6328,6291.0
2020-10-28 14:00:00,71.9,72.05,71.73,71.95,15918.0,66.5865,66.7254,66.429,66.6328,15918.0
2020-10-28 14:30:00,72.0,72.06,71.81,71.89,13021.0,66.6791,66.7346,66.5031,66.5772,13021.0
2020-10-28 15:00:00,71.97,72.09,71.67,71.8,13434.0,66.6513,66.7624,66.3735,66.4939,13434.0
2020-10-28 15:30:00,71.78,72.0,71.08,71.2,71265.0,66.4753,66.6791,65.8271,65.9382,71265.0
2020-10-29 09:30:00,70.85,72.21,69.51,70.2,51953.0,65.6141,66.8736,64.3731,65.0121,51953.0
2020-10-29 10:00:00,70.2,70.72,69.83,70.03,23189.0,65.0121,65.4937,64.6694,64.8547,23189.0
2020-10-29 10:30:00,70.06,71.01,70.06,70.45,26077.0,64.8825,65.7622,64.8825,65.2436,26077.0
2020-10-29 11:00:00,70.56,70.57,69.73,69.85,56129.0,65.3455,65.3548,64.5768,64.688,56129.0
2020-10-29 11:30:00,69.89,70.17,69.61,69.81,75849.0,64.725,64.9843,64.4657,64.6509,75849.0
2020-10-29 12:00:00,69.81,70.1,69.64,69.78,80285.0,64.6509,64.9195,64.4935,64.6231,80285.0
2020-10-29 12:30:00,69.79,70.08,68.93,69.0,37054.0,64.6324,64.901,63.836,63.9008,37054.0
2020-10-29 13:00:00,68.93,69.0,67.72,68.11,76807.0,63.836,63.9008,62.7154,63.0766,76807.0
2020-10-29 13:30:00,68.1,69.42,68.1,69.42,48396.0,63.0673,64.2897,63.0673,64.2897,48396.0
2020-10-29 14:00:00,69.48,69.86,69.41,69.62,33183.0,64.3453,64.6972,64.2805,64.475,33183.0
2020-10-29 14:30:00,69.56,69.64,69.36,69.53,42888.0,64.4194,64.4935,64.2342,64.3916,42888.0
2020-10-29 15:00:00,69.54,69.9,69.35,69.7,38721.0,64.4009,64.7343,64.2249,64.5491,38721.0
2020-10-29 15:30:00,69.7,69.75,69.21,69.23,106735.0,64.5491,64.5954,64.0953,64.1138,106735.0
2020-10-30 09:30:00,68.84,69.79,68.67,69.19,13757.0,63.7526,64.6324,63.5952,64.0767,13757.0
2020-10-30 10:00:00,69.19,69.19,67.58,67.59,21555.0,64.0767,64.0767,62.5857,62.595,21555.0
2020-10-30 10:30:00,67.6,67.74,67.11,67.29,29516.0,62.6042,62.7339,62.1505,62.3172,29516.0
2020-10-30 11:00:00,67.2,68.33,67.2,68.14,32976.0,62.2338,63.2803,62.2338,63.1043,32976.0
2020-10-30 11:30:00,68.04,68.2,67.41,68.15,27615.0,63.0117,63.1599,62.4283,63.1136,27615.0
2020-10-30 12:00:00,68.15,68.43,67.87,68.31,30489.0,63.1136,63.3729,62.8543,63.2618,30489.0
2020-10-30 12:30:00,68.28,68.31,67.49,67.58,19579.0,63.234,63.2618,62.5024,62.5857,19579.0
2020-10-30 13:00:00,67.62,67.63,67.05,67.27,18668.0,62.6228,62.632,62.0949,62.2986,18668.0
2020-10-30 13:30:00,67.23,67.44,66.83,67.44,11528.0,62.2616,62.4561,61.8912,62.4561,11528.0
2020-10-30 14:00:00,67.37,67.8,66.91,66.97,11086.0,62.3912,62.7895,61.9652,62.0208,11086.0
2020-10-30 14:30:00,66.91,67.37,66.84,67.2,32482.0,61.9652,62.3912,61.9004,62.2338,32482.0
2020-10-30 15:00:00,67.2,67.21,66.84,66.9,35598.0,62.2338,62.2431,61.9004,61.956,35598.0
2020-10-30 15:30:00,66.92,67.36,66.74,67.36,109977.0,61.9745,62.382,61.8078,62.382,109977.0
2020-11-02 09:30:00,68.34,69.08,67.55,68.14,44640.0,63.2896,63.9749,62.5579,63.1043,44640.0
2020-11-02 10:00:00,68.31,69.29,68.15,69.05,104163.0,63.2618,64.1694,63.1136,63.9471,104163.0
2020-11-02 10:30:00,69.02,69.21,68.54,69.09,118176.0,63.9193,64.0953,63.4748,63.9841,118176.0
2020-11-02 11:00:00,69.03,69.23,68.69,69.05,48789.0,63.9286,64.1138,63.6137,63.9471,48789.0
2020-11-02 11:30:00,69.06,69.15,68.85,68.93,19191.0,63.9564,64.0397,63.7619,63.836,19191.0
2020-11-02 12:00:00,68.9,69.15,68.88,69.15,30775.0,63.8082,64.0397,63.7897,64.0397,30775.0
2020-11-02 12:30:00,69.18,69.19,68.84,69.12,38379.0,64.0675,64.0767,63.7526,64.0119,38379.0
2020-11-02 13:00:00,69.13,69.17,68.88,68.99,45352.0,64.0212,64.0582,63.7897,63.8915,45352.0
2020-11-02 13:30:00,68.99,69.92,68.99,69.92,27263.0,63.8915,64.7528,63.8915,64.7528,27263.0
2020-11-02 14:00:00,69.92,70.78,69.85,70.72,36873.0,64.7528,65.5492,64.688,65.4937,36873.0
2020-11-02 14:30:00,70.78,71.0,70.35,71.0,23446.0,65.5492,65.753,65.151,65.753,23446.0
2020-11-02 15:00:00,70.97,71.02,70.32,70.36,23310.0,65.7252,65.7715,65.1232,65.1603,23310.0
2020-11-02 15:30:00,70.36,70.56,70.17,70.4,75951.0,65.1603,65.3455,64.9843,65.1973,75951.0
2020-11-03 09:30:00,71.46,72.27,71.25,71.96,60127.0,66.179,66.9291,65.9845,66.642,60127.0
2020-11-03 10:00:00,72.05,72.4,72.01,72.15,29433.0,66.7254,67.0495,66.6883,66.818,29433.0
2020-11-03 10:30:00,72.14,72.64,72.08,72.51,62200.0,66.8087,67.2718,66.7532,67.1514,62200.0
2020-11-03 11:00:00,72.5,72.61,72.3,72.36,29572.0,67.1421,67.244,66.9569,67.0125,29572.0
2020-11-03 11:30:00,72.3,72.4,72.16,72.34,17729.0,66.9569,67.0495,66.8273,66.994,17729.0
2020-11-03 12:00:00,72.34,72.56,72.25,72.35,27071.0,66.994,67.1977,66.9106,67.0032,27071.0
2020-11-03 12:30:00,72.4,72.5,72.26,72.34,27153.0,67.0495,67.1421,66.9199,66.994,27153.0
2020-11-03 13:00:00,72.35,73.44,72.32,73.17,70117.0,67.0032,68.0127,66.9754,67.7626,70117.0
2020-11-03 13:30:00,73.24,73.26,72.75,72.77,25744.0,67.8274,67.846,67.3737,67.3922,25744.0
2020-11-03 14:00:00,72.78,73.39,72.76,73.23,20581.0,67.4014,67.9664,67.3829,67.8182,20581.0
2020-11-03 14:30:00,73.25,73.34,73.01,73.1,25815.0,67.8367,67.9201,67.6144,67.6978,25815.0
2020-11-03 15:00:00,73.09,73.29,72.78,73.02,45631.0,67.6885,67.8737,67.4014,67.6237,45631.0
2020-11-03 15:30:00,73.03,73.58,72.97,73.12,165902.0,67.633,68.1423,67.5774,67.7163,165902.0
2020-11-04 09:30:00,71.71,71.71,68.27,69.87,45405.0,66.4105,66.4105,63.2247,64.7065,45405.0
2020-11-04 10:00:00,70.13,71.79,69.68,71.52,60521.0,64.9473,66.4846,64.5305,66.2346,60521.0
2020-11-04 10:30:00,71.53,71.8,70.62,71.06,35628.0,66.2438,66.4939,65.4011,65.8086,35628.0
2020-11-04 11:00:00,71.06,71.46,70.6,71.46,56487.0,65.8086,66.179,65.3825,66.179,56487.0
2020-11-04 11:30:00,71.48,72.18,71.46,72.1,73951.0,66.1975,66.8458,66.179,66.7717,73951.0
2020-11-04 12:00:00,72.05,72.14,71.69,71.93,20005.0,66.7254,66.8087,66.392,66.6143,20005.0
2020-11-04 12:30:00,71.89,71.9,71.05,71.42,36302.0,66.5772,66.5865,65.7993,66.1419,36302.0
2020-11-04 13:00:00,71.39,71.4,70.63,70.96,29897.0,66.1142,66.1234,65.4103,65.7159,29897.0
2020-11-04 13:30:00,70.99,71.02,70.29,70.39,18499.0,65.7437,65.7715,65.0955,65.1881,18499.0
2020-11-04 14:00:00,70.44,70.77,70.08,70.28,22712.0,65.2344,65.54,64.901,65.0862,22712.0
2020-11-04 14:30:00,70.21,70.32,69.68,69.83,16429.0,65.0214,65.1232,64.5305,64.6694,16429.0
2020-11-04 15:00:00,69.84,69.84,69.03,69.04,35284.0,64.6787,64.6787,63.9286,63.9378,35284.0
2020-11-04 15:30:00,69.08,69.59,69.03,69.37,149704.0,63.9749,64.4472,63.9286,64.2434,149704.0
2020-11-05 09:30:00,69.81,71.78,69.73,70.62,25201.0,64.6509,66.4753,64.5768,65.4011,25201.0
2020-11-05 10:00:00,70.67,71.55,70.67,71.24,19818.0,65.4474,66.2623,65.4474,65.9752,19818.0
2020-11-05 10:30:00,71.2,71.41,70.91,71.41,25544.0,65.9382,66.1327,65.6696,66.1327,25544.0
2020-11-05 11:00:00,71.34,71.36,71.0,71.11,17972.0,66.0679,66.0864,65.753,65.8549,17972.0
2020-11-05 11:30:00,71.07,71.31,70.73,70.95,16828.0,65.8178,66.0401,65.5029,65.7067,16828.0
2020-11-05 12:00:00,70.99,70.99,70.18,70.24,23041.0,65.7437,65.7437,64.9936,65.0491,23041.0
2020-11-05 12:30:00,70.27,70.97,70.27,70.93,15820.0,65.0769,65.7252,65.0769,65.6882,15820.0
2020-11-05 13:00:00,70.97,71.09,70.76,70.92,16526.0,65.7252,65.8363,65.5307,65.6789,16526.0
2020-11-05 13:30:00,70.94,71.01,70.81,70.97,24538.0,65.6974,65.7622,65.577,65.7252,24538.0
2020-11-05 14:00:00,71.0,71.46,70.92,70.92,28563.0,65.753,66.179,65.6789,65.6789,28563.0
2020-11-05 14:30:00,70.89,71.02,70.73,70.83,26789.0,65.6511,65.7715,65.5029,65.5955,26789.0
2020-11-05 15:00:00,70.8,70.82,70.32,70.36,27609.0,65.5678,65.5863,65.1232,65.1603,27609.0
2020-11-05 15:30:00,70.33,70.39,69.85,69.96,85937.0,65.1325,65.1881,64.688,64.7898,85937.0
2020-11-06 09:30:00,70.42,70.42,69.35,69.76,23539.0,65.2158,65.2158,64.2249,64.6046,23539.0
2020-11-06 10:00:00,69.79,70.0,69.42,69.8,9192.0,64.6324,64.8269,64.2897,64.6417,9192.0
2020-11-06 10:30:00,69.52,69.62,68.12,68.27,28872.0,64.3824,64.475,63.0858,63.2247,28872.0
2020-11-06 11:00:00,68.44,68.86,67.9,68.22,57073.0,63.3822,63.7711,62.8821,63.1784,57073.0
2020-11-06 11:30:00,68.3,68.74,68.03,68.49,7823.0,63.2525,63.66,63.0025,63.4285,7823.0
2020-11-06 12:00:00,68.52,68.71,68.32,68.39,6566.0,63.4563,63.6322,63.271,63.3359,6566.0
2020-11-06 12:30:00,68.43,68.49,68.04,68.13,7798.0,63.3729,63.4285,63.0117,63.0951,7798.0
2020-11-06 13:00:00,68.1,68.66,68.06,68.58,15034.0,63.0673,63.5859,63.0303,63.5118,15034.0
2020-11-06 13:30:00,68.55,68.64,68.24,68.45,11847.0,63.484,63.5674,63.197,63.3914,11847.0
2020-11-06 14:00:00,68.5,68.66,68.38,68.65,9422.0,63.4377,63.5859,63.3266,63.5767,9422.0
2020-11-06 14:30:00,68.62,68.7,68.41,68.44,11272.0,63.5489,63.623,63.3544,63.3822,11272.0
2020-11-06 15:00:00,68.44,68.5,68.25,68.38,19189.0,63.3822,63.4377,63.2062,63.3266,19189.0
2020-11-06 15:30:00,68.44,68.94,68.41,68.56,82882.0,63.3822,63.8452,63.3544,63.4933,82882.0
2020-11-09 09:30:00,72.01,75.59,71.51,74.34,71071.0,66.6883,70.0038,66.2253,68.8462,71071.0
2020-11-09 10:00:00,74.27,74.33,73.15,73.57,25490.0,68.7813,68.8369,67.7441,68.1331,25490.0
2020-11-09 10:30:00,73.34,73.34,72.42,72.78,17321.0,67.9201,67.9201,67.068,67.4014,17321.0
2020-11-09 11:00:00,72.82,73.07,72.47,73.01,16542.0,67.4385,67.67,67.1143,67.6144,16542.0
2020-11-09 11:30:00,73.11,73.25,72.72,73.25,14042.0,67.7071,67.8367,67.3459,67.8367,14042.0
2020-11-09 12:00:00,73.36,73.68,72.97,73.63,34294.0,67.9386,68.2349,67.5774,68.1886,34294.0
2020-11-09 12:30:00,73.59,75.12,73.59,75.04,97665.0,68.1516,69.5685,68.1516,69.4944,97665.0
2020-11-09 13:00:00,75.09,75.55,75.01,75.36,56947.0,69.5407,69.9667,69.4666,69.7908,56947.0
2020-11-09 13:30:00,75.4,75.68,75.31,75.56,26830.0,69.8278,70.0871,69.7445,69.976,26830.0
2020-11-09 14:00:00,75.56,75.74,75.4,75.5,24425.0,69.976,70.1427,69.8278,69.9204,24425.0
2020-11-09 14:30:00,75.47,75.57,75.14,75.53,19758.0,69.8926,69.9853,69.587,69.9482,19758.0
2020-11-09 15:00:00,75.45,75.52,74.99,75.01,24301.0,69.8741,69.9389,69.4481,69.4666,24301.0
2020-11-09 15:30:00,75.03,75.2,73.87,74.01,98513.0,69.4852,69.6426,68.4109,68.5405,98513.0
2020-11-10 09:30:00,74.95,75.57,74.18,75.17,63126.0,69.4111,69.9853,68.698,69.6148,63126.0
2020-11-10 10:00:00,75.22,75.71,75.07,75.26,27005.0,69.6611,70.1149,69.5222,69.6982,27005.0
2020-11-10 10:30:00,75.23,75.42,74.85,75.38,15885.0,69.6704,69.8463,69.3185,69.8093,15885.0
2020-11-10 11:00:00,75.37,75.85,75.28,75.44,43580.0,69.8,70.2446,69.7167,69.8649,43580.0
2020-11-10 11:30:00,75.41,75.66,74.91,75.51,12128.0,69.8371,70.0686,69.374,69.9297,12128.0
2020-11-10 12:00:00,75.43,75.73,75.37,75.61,27579.0,69.8556,70.1334,69.8,70.0223,27579.0
2020-11-10 12:30:00,75.61,75.61,74.88,75.0,26835.0,70.0223,70.0223,69.3462,69.4574,26835.0
2020-11-10 13:00:00,74.98,75.03,74.27,74.27,15208.0,69.4389,69.4852,68.7813,68.7813,15208.0
2020-11-10 13:30:00,74.26,75.04,74.18,75.04,16292.0,68.7721,69.4944,68.698,69.4944,16292.0
2020-11-10 14:00:00,74.92,75.32,74.79,74.88,32612.0,69.3833,69.7537,69.2629,69.3462,32612.0
2020-11-10 14:30:00,74.81,75.07,74.81,74.93,21603.0,69.2814,69.5222,69.2814,69.3926,21603.0
2020-11-10 15:00:00,75.02,75.13,74.88,75.05,32006.0,69.4759,69.5778,69.3462,69.5037,32006.0
2020-11-10 15:30:00,75.04,75.04,74.5,74.71,77541.0,69.4944,69.4944,68.9943,69.1888,77541.0
2020-11-11 09:30:00,75.3,75.99,72.89,72.92,21010.0,69.7352,70.3742,67.5033,67.5311,21010.0
2020-11-11 10:00:00,73.01,73.12,72.53,72.8,17297.0,67.6144,67.7163,67.1699,67.42,17297.0
2020-11-11 10:30:00,72.84,73.39,72.81,72.9,10473.0,67.457,67.9664,67.4292,67.5126,10473.0
2020-11-11 11:00:00,72.91,73.43,72.9,73.07,82009.0,67.5218,68.0034,67.5126,67.67,82009.0
2020-11-11 11:30:00,73.11,73.61,73.02,73.25,30750.0,67.7071,68.1701,67.6237,67.8367,30750.0
2020-11-11 12:00:00,73.25,73.35,73.2,73.25,7401.0,67.8367,67.9293,67.7904,67.8367,7401.0
2020-11-11 12:30:00,73.25,73.26,72.82,73.21,17294.0,67.8367,67.846,67.4385,67.7997,17294.0
2020-11-11 13:00:00,73.27,73.37,72.92,73.25,13842.0,67.8552,67.9478,67.5311,67.8367,13842.0
2020-11-11 13:30:00,73.25,73.32,73.09,73.17,15141.0,67.8367,67.9015,67.6885,67.7626,15141.0
2020-11-11 14:00:00,73.14,73.28,73.02,73.03,14205.0,67.7348,67.8645,67.6237,67.633,14205.0
2020-11-11 14:30:00,73.0,73.39,73.0,73.35,22382.0,67.6052,67.9664,67.6052,67.9293,22382.0
2020-11-11 15:00:00,73.35,73.39,72.92,72.94,19343.0,67.9293,67.9664,67.5311,67.5496,19343.0
2020-11-11 15:30:00,72.94,73.54,72.91,73.49,137466.0,67.5496,68.1053,67.5218,68.059,137466.0
2020-11-12 09:30:00,73.0,73.0,72.08,72.74,34297.0,67.6052,67.6052,66.7532,67.3644,34297.0
2020-11-12 10:00:00,72.75,73.34,72.67,73.25,22896.0,67.3737,67.9201,67.2996,67.8367,22896.0
2020-11-12 10:30:00,73.34,74.09,73.32,73.83,40685.0,67.9201,68.6146,67.9015,68.3738,40685.0
2020-11-12 11:00:00,73.84,74.18,73.51,73.96,25106.0,68.3831,68.698,68.0775,68.4942,25106.0
2020-11-12 11:30:00,74.12,74.34,73.94,74.03,19372.0,68.6424,68.8462,68.4757,68.5591,19372.0
2020-11-12 12:00:00,74.02,74.47,73.94,74.11,21389.0,68.5498,68.9665,68.4757,68.6332,21389.0
2020-11-12 12:30:00,74.12,74.14,73.42,73.56,39114.0,68.6424,68.6609,67.9941,68.1238,39114.0
2020-11-12 13:00:00,73.57,73.84,73.27,73.35,38948.0,68.1331,68.3831,67.8552,67.9293,38948.0
2020-11-12 13:30:00,73.4,73.81,73.4,73.72,16297.0,67.9756,68.3553,67.9756,68.272,16297.0
2020-11-12 14:00:00,73.75,73.85,73.49,73.57,15343.0,68.2998,68.3924,68.059,68.1331,15343.0
2020-11-12 14:30:00,73.55,73.78,73.4,73.58,64717.0,68.1145,68.3275,67.9756,68.1423,64717.0
2020-11-12 15:00:00,73.58,73.68,73.05,73.56,35235.0,68.1423,68.2349,67.6515,68.1238,35235.0
2020-11-12 15:30:00,73.53,74.17,73.49,74.03,144315.0,68.096,68.6887,68.059,68.5591,144315.0
2020-11-13 09:30:00,74.46,75.04,74.25,74.73,20587.0,69.2586,69.7981,69.0632,69.5097,20587.0
2020-11-13 10:00:00,74.7,74.83,73.66,73.85,35153.0,69.4818,69.6027,68.5145,68.6912,35153.0
2020-11-13 10:30:00,73.96,74.36,73.81,74.23,22574.0,68.7935,69.1656,68.654,69.0446,22574.0
2020-11-13 11:00:00,74.24,74.88,74.21,74.67,32492.0,69.0539,69.6492,69.026,69.4539,32492.0
2020-11-13 11:30:00,74.66,75.0,74.54,74.95,25993.0,69.4446,69.7608,69.333,69.7143,25993.0
2020-11-13 12:00:00,74.96,75.25,74.93,75.11,21600.0,69.7236,69.9934,69.6957,69.8632,21600.0
2020-11-13 12:30:00,75.18,75.26,74.74,74.78,10224.0,69.9283,70.0027,69.519,69.5562,10224.0
2020-11-13 13:00:00,74.77,75.13,74.67,75.0,15198.0,69.5469,69.8818,69.4539,69.7608,15198.0
2020-11-13 13:30:00,75.04,75.59,74.85,75.31,20718.0,69.7981,70.3096,69.6213,70.0492,20718.0
2020-11-13 14:00:00,75.4,75.77,75.26,75.72,21559.0,70.1329,70.4771,70.0027,70.4305,21559.0
2020-11-13 14:30:00,75.68,76.14,75.59,76.09,31001.0,70.3933,70.8212,70.3096,70.7747,31001.0
2020-11-13 15:00:00,76.09,76.15,75.67,75.81,44789.0,70.7747,70.8305,70.384,70.5143,44789.0
2020-11-13 15:30:00,75.81,75.87,75.3,75.53,94129.0,70.5143,70.5701,70.0399,70.2538,94129.0
2020-11-16 09:30:00,77.79,78.0,75.85,76.82,27291.0,72.3559,72.5513,70.5515,71.4537,27291.0
2020-11-16 10:00:00,76.88,77.78,76.82,77.25,19134.0,71.5095,72.3466,71.4537,71.8537,19134.0
2020-11-16 10:30:00,77.2,77.85,77.06,77.85,20427.0,71.8072,72.4118,71.6769,72.4118,20427.0
2020-11-16 11:00:00,77.88,77.88,77.48,77.75,13688.0,72.4397,72.4397,72.0676,72.3187,13688.0
2020-11-16 11:30:00,77.76,77.89,77.62,77.73,17009.0,72.328,72.449,72.1978,72.3001,17009.0
2020-11-16 12:00:00,77.73,77.97,77.63,77.91,15967.0,72.3001,72.5234,72.2071,72.4676,15967.0
2020-11-16 12:30:00,77.86,77.91,77.65,77.67,22314.0,72.4211,72.4676,72.2257,72.2443,22314.0
2020-11-16 13:00:00,77.67,77.79,77.54,77.65,19971.0,72.2443,72.3559,72.1234,72.2257,19971.0
2020-11-16 13:30:00,77.61,77.88,77.61,77.83,24097.0,72.1885,72.4397,72.1885,72.3932,24097.0
2020-11-16 14:00:00,77.81,77.94,77.62,77.94,25368.0,72.3746,72.4955,72.1978,72.4955,25368.0
2020-11-16 14:30:00,77.95,78.26,77.87,78.23,44851.0,72.5048,72.7931,72.4304,72.7652,44851.0
2020-11-16 15:00:00,78.17,78.58,78.03,78.5,24461.0,72.7094,73.0908,72.5792,73.0164,24461.0
2020-11-16 15:30:00,78.53,78.93,78.53,78.92,167554.0,73.0443,73.4163,73.0443,73.407,167554.0
2020-11-17 09:30:00,77.39,77.87,76.01,76.01,37690.0,71.9839,72.4304,70.7003,70.7003,37690.0
2020-11-17 10:00:00,76.28,77.09,76.17,76.39,13145.0,70.9514,71.7048,70.8491,71.0537,13145.0
2020-11-17 10:30:00,76.34,76.59,75.81,76.09,20697.0,71.0072,71.2398,70.5143,70.7747,20697.0
2020-11-17 11:00:00,76.09,77.06,76.03,76.98,13953.0,70.7747,71.6769,70.7189,71.6025,13953.0
2020-11-17 11:30:00,76.98,76.99,76.54,76.62,31645.0,71.6025,71.6118,71.1933,71.2677,31645.0
2020-11-17 12:00:00,76.67,76.93,76.62,76.91,29103.0,71.3142,71.556,71.2677,71.5374,29103.0
2020-11-17 12:30:00,76.84,76.93,76.67,76.73,23623.0,71.4723,71.556,71.3142,71.37,23623.0
2020-11-17 13:00:00,76.72,76.85,76.19,76.28,11280.0,71.3607,71.4816,70.8677,70.9514,11280.0
2020-11-17 13:30:00,76.2,76.56,76.13,76.43,17564.0,70.877,71.2119,70.8119,71.091,17564.0
2020-11-17 14:00:00,76.44,76.93,76.44,76.84,38864.0,71.1003,71.556,71.1003,71.4723,38864.0
2020-11-17 14:30:00,76.84,76.87,76.62,76.66,34642.0,71.4723,71.5002,71.2677,71.3049,34642.0
2020-11-17 15:00:00,76.62,76.68,76.4,76.52,21100.0,71.2677,71.3235,71.063,71.1747,21100.0
2020-11-17 15:30:00,76.5,76.76,76.44,76.58,101827.0,71.1561,71.3979,71.1003,71.2305,101827.0
2020-11-18 09:30:00,76.96,78.17,76.96,78.16,36330.0,71.5839,72.7094,71.5839,72.7001,36330.0
2020-11-18 10:00:00,78.38,79.51,78.07,79.49,68988.0,72.9047,73.9558,72.6164,73.9372,68988.0
2020-11-18 10:30:00,79.48,80.63,79.22,80.09,72056.0,73.9279,74.9976,73.6861,74.4953,72056.0
2020-11-18 11:00:00,80.02,80.65,79.69,80.3,37006.0,74.4302,75.0162,74.1232,74.6906,37006.0
2020-11-18 11:30:00,80.33,81.02,80.2,80.94,47037.0,74.7185,75.3603,74.5976,75.2859,47037.0
2020-11-18 12:00:00,80.99,81.07,80.14,80.5,32339.0,75.3324,75.4068,74.5418,74.8766,32339.0
2020-11-18 12:30:00,80.49,81.09,80.19,80.66,24522.0,74.8673,75.4254,74.5883,75.0255,24522.0
2020-11-18 13:00:00,80.64,80.99,80.37,80.45,31156.0,75.0069,75.3324,74.7557,74.8301,31156.0
2020-11-18 13:30:00,80.45,80.72,80.21,80.42,19623.0,74.8301,75.0813,74.6069,74.8022,19623.0
2020-11-18 14:00:00,80.46,80.6,79.75,79.93,22868.0,74.8394,74.9697,74.179,74.3465,22868.0
2020-11-18 14:30:00,79.91,80.0,79.74,79.84,22735.0,74.3279,74.4116,74.1697,74.2627,22735.0
2020-11-18 15:00:00,79.84,79.97,79.48,79.54,36775.0,74.2627,74.3837,73.9279,73.9837,36775.0
2020-11-18 15:30:00,79.56,79.76,79.19,79.22,119241.0,74.0023,74.1883,73.6582,73.6861,119241.0
2020-11-19 09:30:00,78.59,79.93,77.77,79.67,30130.0,73.1001,74.3465,72.3373,74.1046,30130.0
2020-11-19 10:00:00,79.76,79.87,78.6,78.9,25375.0,74.1883,74.2906,73.1094,73.3884,25375.0
2020-11-19 10:30:00,78.98,79.45,78.66,79.11,25403.0,73.4628,73.9,73.1652,73.5837,25403.0
2020-11-19 11:00:00,79.07,79.14,78.71,78.93,27135.0,73.5465,73.6116,73.2117,73.4163,27135.0
2020-11-19 11:30:00,78.92,78.96,78.4,78.79,22214.0,73.407,73.4442,72.9233,73.2861,22214.0
2020-11-19 12:00:00,78.77,78.86,78.55,78.79,27113.0,73.2675,73.3512,73.0629,73.2861,27113.0
2020-11-19 12:30:00,78.76,79.34,78.76,79.34,21841.0,73.2582,73.7977,73.2582,73.7977,21841.0
2020-11-19 13:00:00,79.37,79.74,79.22,79.59,23348.0,73.8256,74.1697,73.6861,74.0302,23348.0
2020-11-19 13:30:00,79.58,79.91,79.45,79.91,31725.0,74.0209,74.3279,73.9,74.3279,31725.0
2020-11-19 14:00:00,79.91,79.97,79.57,79.62,25732.0,74.3279,74.3837,74.0116,74.0581,25732.0
2020-11-19 14:30:00,79.64,80.31,79.64,80.11,35118.0,74.0767,74.6999,74.0767,74.5139,35118.0
2020-11-19 15:00:00,80.07,80.36,79.85,79.94,23947.0,74.4767,74.7464,74.272,74.3558,23947.0
2020-11-19 15:30:00,79.96,80.41,79.91,80.19,111405.0,74.3744,74.7929,74.3279,74.5883,111405.0
2020-11-20 09:30:00,79.64,81.09,79.64,80.86,50496.0,74.0767,75.4254,74.0767,75.2115,50496.0
2020-11-20 10:00:00,81.0,81.2,80.56,80.73,37997.0,75.3417,75.5277,74.9324,75.0906,37997.0
2020-11-20 10:30:00,80.7,81.13,80.36,81.09,84124.0,75.0627,75.4626,74.7464,75.4254,84124.0
2020-11-20 11:00:00,81.14,81.16,80.25,80.34,44521.0,75.4719,75.4905,74.6441,74.7278,44521.0
2020-11-20 11:30:00,80.37,80.72,80.23,80.56,26561.0,74.7557,75.0813,74.6255,74.9324,26561.0
2020-11-20 12:00:00,80.56,80.71,80.39,80.6,18109.0,74.9324,75.072,74.7743,74.9697,18109.0
2020-11-20 12:30:00,80.61,80.77,80.28,80.38,19444.0,74.979,75.1278,74.672,74.765,19444.0
2020-11-20 13:00:00,80.39,80.52,80.3,80.41,25527.0,74.7743,74.8952,74.6906,74.7929,25527.0
2020-11-20 13:30:00,80.36,80.97,80.19,80.97,28215.0,74.7464,75.3138,74.5883,75.3138,28215.0
2020-11-20 14:00:00,80.96,81.03,80.49,80.56,20704.0,75.3045,75.3696,74.8673,74.9324,20704.0
2020-11-20 14:30:00,80.54,80.72,80.24,80.35,30416.0,74.9138,75.0813,74.6348,74.7371,30416.0
2020-11-20 15:00:00,80.37,80.52,80.12,80.37,31481.0,74.7557,74.8952,74.5232,74.7557,31481.0
2020-11-20 15:30:00,80.34,80.85,80.28,80.56,107793.0,74.7278,75.2022,74.672,74.9324,107793.0
2020-11-23 09:30:00,81.5,82.88,81.16,82.67,38110.0,75.8068,77.0904,75.4905,76.8951,38110.0
2020-11-23 10:00:00,82.67,83.83,82.44,83.36,48983.0,76.8951,77.974,76.6811,77.5369,48983.0
2020-11-23 10:30:00,83.45,84.45,83.45,84.22,44445.0,77.6206,78.5507,77.6206,78.3368,44445.0
2020-11-23 11:00:00,84.27,84.61,84.18,84.56,32164.0,78.3833,78.6995,78.2996,78.653,32164.0
2020-11-23 11:30:00,84.53,84.88,84.2,84.81,27852.0,78.6251,78.9507,78.3182,78.8856,27852.0
2020-11-23 12:00:00,84.81,84.87,84.24,84.39,61723.0,78.8856,78.9414,78.3554,78.4949,61723.0
2020-11-23 12:30:00,84.39,84.82,84.15,84.82,43023.0,78.4949,78.8949,78.2717,78.8949,43023.0
2020-11-23 13:00:00,84.82,85.39,84.82,85.14,71565.0,78.8949,79.425,78.8949,79.1925,71565.0
2020-11-23 13:30:00,85.14,85.31,84.87,85.06,58486.0,79.1925,79.3506,78.9414,79.1181,58486.0
2020-11-23 14:00:00,85.06,85.26,84.94,85.06,78108.0,79.1181,79.3041,79.0065,79.1181,78108.0
2020-11-23 14:30:00,85.1,85.22,84.92,85.19,65501.0,79.1553,79.2669,78.9879,79.239,65501.0
2020-11-23 15:00:00,85.2,85.6,84.87,85.05,39893.0,79.2483,79.6204,78.9414,79.1088,39893.0
2020-11-23 15:30:00,85.01,85.09,84.16,84.58,349785.0,79.0716,79.146,78.281,78.6716,349785.0
2020-11-24 09:30:00,85.69,86.2,85.03,86.03,45865.0,79.7041,80.1785,79.0902,80.0203,45865.0
2020-11-24 10:00:00,85.85,86.65,85.7,86.34,55474.0,79.8529,80.597,79.7134,80.3087,55474.0
2020-11-24 10:30:00,86.33,87.03,85.86,86.6,34220.0,80.2994,80.9505,79.8622,80.5505,34220.0
2020-11-24 11:00:00,86.59,86.84,86.31,86.59,23773.0,80.5412,80.7738,80.2808,80.5412,23773.0
2020-11-24 11:30:00,86.62,87.15,86.62,87.01,12770.0,80.5691,81.0621,80.5691,80.9319,12770.0
2020-11-24 12:00:00,87.01,87.24,86.85,86.88,23484.0,80.9319,81.1458,80.7831,80.811,23484.0
2020-11-24 12:30:00,86.91,87.16,86.75,86.89,25141.0,80.8389,81.0714,80.69,80.8203,25141.0
2020-11-24 13:00:00,86.92,87.09,86.71,86.91,21943.0,80.8482,81.0063,80.6528,80.8389,21943.0
2020-11-24 13:30:00,86.94,87.04,86.73,87.02,22438.0,80.8668,80.9598,80.6714,80.9412,22438.0
2020-11-24 14:00:00,86.98,87.09,86.05,86.29,27309.0,80.904,81.0063,80.0389,80.2622,27309.0
2020-11-24 14:30:00,86.29,86.87,86.28,86.83,23156.0,80.2622,80.8017,80.2529,80.7645,23156.0
2020-11-24 15:00:00,86.83,87.17,86.72,86.9,33366.0,80.7645,81.0807,80.6621,80.8296,33366.0
2020-11-24 15:30:00,86.83,87.17,86.59,86.98,137228.0,80.7645,81.0807,80.5412,80.904,137228.0
2020-11-25 09:30:00,86.33,86.33,84.81,84.81,65623.0,80.2994,80.2994,78.8856,78.8856,65623.0
2020-11-25 10:00:00,84.91,85.27,84.54,84.87,28614.0,78.9786,79.3134,78.6344,78.9414,28614.0
2020-11-25 10:30:00,84.87,85.01,83.99,84.06,22860.0,78.9414,79.0716,78.1228,78.188,22860.0
2020-11-25 11:00:00,84.07,84.64,84.01,84.15,34713.0,78.1973,78.7274,78.1414,78.2717,34713.0
2020-11-25 11:30:00,84.24,84.78,84.09,84.73,9406.0,78.3554,78.8577,78.2159,78.8112,9406.0
2020-11-25 12:00:00,84.78,85.05,84.32,84.32,18434.0,78.8577,79.1088,78.4298,78.4298,18434.0
2020-11-25 12:30:00,84.32,84.51,84.22,84.5,15510.0,78.4298,78.6065,78.3368,78.5972,15510.0
2020-11-25 13:00:00,84.48,84.85,84.28,84.67,11949.0,78.5786,78.9228,78.3926,78.7553,11949.0
2020-11-25 13:30:00,84.72,84.92,84.69,84.8,9679.0,78.8019,78.9879,78.7739,78.8763,9679.0
2020-11-25 14:00:00,84.76,84.76,84.31,84.54,11728.0,78.8391,78.8391,78.4205,78.6344,11728.0
2020-11-25 14:30:00,84.54,84.78,84.49,84.78,10722.0,78.6344,78.8577,78.5879,78.8577,10722.0
2020-11-25 15:00:00,84.76,85.0,84.69,84.77,34723.0,78.8391,79.0623,78.7739,78.8484,34723.0
2020-11-25 15:30:00,84.72,84.72,84.19,84.29,122892.0,78.8019,78.8019,78.3089,78.4019,122892.0
2020-11-27 09:30:00,83.97,84.7,83.5,83.9,16930.0,78.1042,78.7832,77.6671,78.0391,16930.0
2020-11-27 10:00:00,83.66,83.75,82.89,83.07,23562.0,77.8159,77.8996,77.0997,77.2671,23562.0
2020-11-27 10:30:00,83.06,83.2,82.78,83.18,13499.0,77.2578,77.388,76.9974,77.3694,13499.0
2020-11-27 11:00:00,83.02,83.39,82.86,83.39,11579.0,77.2206,77.5648,77.0718,77.5648,11579.0
2020-11-27 11:30:00,83.23,83.76,83.09,83.76,12014.0,77.4159,77.9089,77.2857,77.9089,12014.0
2020-11-27 12:00:00,83.69,83.75,83.35,83.39,10906.0,77.8438,77.8996,77.5276,77.5648,10906.0
2020-11-27 12:30:00,83.32,83.65,83.2,83.52,35464.0,77.4996,77.8066,77.388,77.6857,35464.0
2020-11-30 09:30:00,83.21,83.27,82.41,83.23,28315.0,77.3973,77.4531,76.6532,77.4159,28315.0
2020-11-30 10:00:00,83.2,83.64,82.43,82.57,14419.0,77.388,77.7973,76.6718,76.802,14419.0
2020-11-30 10:30:00,82.53,82.53,82.12,82.44,20405.0,76.7648,76.7648,76.3835,76.6811,20405.0
2020-11-30 11:00:00,82.38,82.55,81.97,82.2,16742.0,76.6253,76.7834,76.244,76.4579,16742.0
2020-11-30 11:30:00,82.21,82.22,81.53,81.75,18783.0,76.4672,76.4765,75.8347,76.0393,18783.0
2020-11-30 12:00:00,81.75,82.17,81.62,82.11,7185.0,76.0393,76.43,75.9184,76.3742,7185.0
2020-11-30 12:30:00,82.06,82.07,81.58,81.86,8242.0,76.3277,76.337,75.8812,76.1416,8242.0
2020-11-30 13:00:00,81.76,81.95,81.49,81.89,24413.0,76.0486,76.2254,75.7975,76.1695,24413.0
2020-11-30 13:30:00,81.86,82.1,81.63,81.64,13297.0,76.1416,76.3649,75.9277,75.937,13297.0
2020-11-30 14:00:00,81.64,81.7,81.44,81.46,12856.0,75.937,75.9928,75.751,75.7696,12856.0
2020-11-30 14:30:00,81.44,81.63,81.15,81.63,22176.0,75.751,75.9277,75.4812,75.9277,22176.0
2020-11-30 15:00:00,81.56,81.66,81.12,81.12,25453.0,75.8626,75.9556,75.4533,75.4533,25453.0
2020-11-30 15:30:00,81.17,81.23,80.43,80.48,221826.0,75.4998,75.5556,74.8115,74.858,221826.0
2020-12-01 09:30:00,82.44,82.88,81.25,82.77,67883.0,76.6811,77.0904,75.5742,76.9881,67883.0
2020-12-01 10:00:00,82.77,82.99,82.41,82.81,41561.0,76.9881,77.1927,76.6532,77.0253,41561.0
2020-12-01 10:30:00,82.62,82.73,82.02,82.47,22541.0,76.8485,76.9509,76.2905,76.709,22541.0
2020-12-01 11:00:00,82.23,82.61,82.22,82.41,43290.0,76.4858,76.8392,76.4765,76.6532,43290.0
2020-12-01 11:30:00,82.45,82.45,81.88,81.9,7677.0,76.6904,76.6904,76.1602,76.1788,7677.0
2020-12-01 12:00:00,81.79,82.17,81.61,82.17,6773.0,76.0765,76.43,75.9091,76.43,6773.0
2020-12-01 12:30:00,82.19,82.5,81.95,82.47,38318.0,76.4486,76.7369,76.2254,76.709,38318.0
2020-12-01 13:00:00,82.47,82.72,82.28,82.62,20937.0,76.709,76.9416,76.5323,76.8485,20937.0
2020-12-01 13:30:00,82.66,83.1,82.63,82.88,40106.0,76.8858,77.295,76.8578,77.0904,40106.0
2020-12-01 14:00:00,82.92,83.1,82.8,82.91,11684.0,77.1276,77.295,77.016,77.1183,11684.0
2020-12-01 14:30:00,82.92,82.98,82.8,82.8,27747.0,77.1276,77.1834,77.016,77.016,27747.0
2020-12-01 15:00:00,82.77,82.85,82.44,82.75,67837.0,76.9881,77.0625,76.6811,76.9695,67837.0
2020-12-01 15:30:00,82.73,82.89,82.47,82.48,54702.0,76.9509,77.0997,76.709,76.7183,54702.0
2020-12-02 09:30:00,82.14,82.84,81.79,82.64,13633.0,76.4021,77.0532,76.0765,76.8672,13633.0
2020-12-02 10:00:00,82.64,82.64,81.5,81.79,7031.0,76.8672,76.8672,75.8068,76.0765,7031.0
2020-12-02 10:30:00,81.72,81.98,81.09,81.22,17735.0,76.0114,76.2533,75.4254,75.5463,17735.0
2020-12-02 11:00:00,81.22,81.64,81.0,81.0,20059.0,75.5463,75.937,75.3417,75.3417,20059.0
2020-12-02 11:30:00,81.06,81.2,80.54,80.55,21063.0,75.3975,75.5277,74.9138,74.9231,21063.0
2020-12-02 12:00:00,80.55,81.22,80.46,81.19,16754.0,74.9231,75.5463,74.8394,75.5184,16754.0
2020-12-02 12:30:00,81.23,81.61,81.19,81.33,7939.0,75.5556,75.9091,75.5184,75.6487,7939.0
2020-12-02 13:00:00,81.12,81.14,80.68,80.69,7820.0,75.4533,75.4719,75.0441,75.0534,7820.0
2020-12-02 13:30:00,80.74,80.83,80.46,80.58,10982.0,75.0999,75.1836,74.8394,74.9511,10982.0
2020-12-02 14:00:00,80.53,80.88,80.42,80.83,10136.0,74.9045,75.2301,74.8022,75.1836,10136.0
2020-12-02 14:30:00,80.78,81.05,80.65,81.02,44190.0,75.1371,75.3882,75.0162,75.3603,44190.0
2020-12-02 15:00:00,81.02,81.31,80.97,81.2,13857.0,75.3603,75.6301,75.3138,75.5277,13857.0
2020-12-02 15:30:00,81.2,81.33,80.76,80.79,148360.0,75.5277,75.6487,75.1185,75.1464,148360.0
2020-12-03 09:30:00,81.0,81.2,80.57,80.72,13823.0,75.3417,75.5277,74.9418,75.0813,13823.0
2020-12-03 10:00:00,80.63,81.31,80.5,81.14,9923.0,74.9976,75.6301,74.8766,75.4719,9923.0
2020-12-03 10:30:00,81.34,81.8,81.24,81.59,24377.0,75.658,76.0858,75.5649,75.8905,24377.0
2020-12-03 11:00:00,81.68,82.1,81.63,81.88,18859.0,75.9742,76.3649,75.9277,76.1602,18859.0
2020-12-03 11:30:00,81.91,81.92,81.34,81.8,27526.0,76.1881,76.1974,75.658,76.0858,27526.0
2020-12-03 12:00:00,81.78,81.83,81.61,81.67,20691.0,76.0672,76.1137,75.9091,75.9649,20691.0
2020-12-03 12:30:00,81.68,81.77,81.54,81.75,14283.0,75.9742,76.0579,75.844,76.0393,14283.0
2020-12-03 13:00:00,81.73,81.85,81.51,81.7,14309.0,76.0207,76.1323,75.8161,75.9928,14309.0
2020-12-03 13:30:00,81.62,81.75,81.38,81.48,13444.0,75.9184,76.0393,75.6952,75.7882,13444.0
2020-12-03 14:00:00,81.54,81.98,81.53,81.93,22112.0,75.844,76.2533,75.8347,76.2067,22112.0
2020-12-03 14:30:00,81.93,82.05,81.85,82.05,12089.0,76.2067,76.3184,76.1323,76.3184,12089.0
2020-12-03 15:00:00,82.03,82.07,81.77,81.85,33429.0,76.2998,76.337,76.0579,76.1323,33429.0
2020-12-03 15:30:00,81.83,81.84,81.15,81.56,103518.0,76.1137,76.123,75.4812,75.8626,103518.0
2020-12-04 09:30:00,83.67,84.33,83.63,84.0,51611.0,77.8252,78.4391,77.788,78.1321,51611.0
2020-12-04 10:00:00,83.9,84.0,83.11,83.85,61557.0,78.0391,78.1321,77.3043,77.9926,61557.0
2020-12-04 10:30:00,83.9,84.76,83.81,84.58,30417.0,78.0391,78.8391,77.9554,78.6716,30417.0
2020-12-04 11:00:00,84.48,84.56,84.08,84.08,26766.0,78.5786,78.653,78.2066,78.2066,26766.0
2020-12-04 11:30:00,84.08,84.52,84.05,84.23,9533.0,78.2066,78.6158,78.1787,78.3461,9533.0
2020-12-04 12:00:00,84.26,84.34,83.83,84.08,10771.0,78.374,78.4484,77.974,78.2066,10771.0
2020-12-04 12:30:00,84.08,84.4,84.03,84.15,12081.0,78.2066,78.5042,78.1601,78.2717,12081.0
2020-12-04 13:00:00,84.16,84.41,84.08,84.41,10752.0,78.281,78.5135,78.2066,78.5135,10752.0
2020-12-04 13:30:00,84.38,84.52,84.3,84.36,46431.0,78.4856,78.6158,78.4112,78.467,46431.0
2020-12-04 14:00:00,84.33,84.85,84.3,84.65,30579.0,78.4391,78.9228,78.4112,78.7367,30579.0
2020-12-04 14:30:00,84.76,84.95,84.65,84.89,29168.0,78.8391,79.0158,78.7367,78.96,29168.0
2020-12-04 15:00:00,84.89,84.97,84.65,84.77,26545.0,78.96,79.0344,78.7367,78.8484,26545.0
2020-12-04 15:30:00,84.75,84.84,84.46,84.6,110728.0,78.8298,78.9135,78.56,78.6902,110728.0
2020-12-07 09:30:00,83.21,83.33,82.7,83.14,4496.0,77.3973,77.509,76.923,77.3322,4496.0
2020-12-07 10:00:00,83.11,83.28,82.63,82.86,17076.0,77.3043,77.4624,76.8578,77.0718,17076.0
2020-12-07 10:30:00,82.96,83.3,82.84,82.89,10562.0,77.1648,77.481,77.0532,77.0997,10562.0
2020-12-07 11:00:00,82.87,82.98,82.63,82.77,9698.0,77.0811,77.1834,76.8578,76.9881,9698.0
2020-12-07 11:30:00,82.9,83.09,82.63,83.08,13815.0,77.109,77.2857,76.8578,77.2764,13815.0
2020-12-07 12:00:00,83.14,83.38,82.89,83.31,43776.0,77.3322,77.5555,77.0997,77.4903,43776.0
2020-12-07 12:30:00,83.38,83.38,82.95,83.15,27889.0,77.5555,77.5555,77.1555,77.3415,27889.0
2020-12-07 13:00:00,83.03,83.18,82.84,83.08,9479.0,77.2299,77.3694,77.0532,77.2764,9479.0
2020-12-07 13:30:00,83.15,83.52,83.0,83.09,9483.0,77.3415,77.6857,77.202,77.2857,9483.0
2020-12-07 14:00:00,83.05,83.22,82.91,83.12,18906.0,77.2485,77.4066,77.1183,77.3136,18906.0
2020-12-07 14:30:00,83.16,83.51,83.16,83.51,23084.0,77.3508,77.6764,77.3508,77.6764,23084.0
2020-12-07 15:00:00,83.51,83.61,83.32,83.56,20043.0,77.6764,77.7694,77.4996,77.7229,20043.0
2020-12-07 15:30:00,83.56,83.89,83.22,83.43,116857.0,77.7229,78.0298,77.4066,77.602,116857.0
2020-12-08 09:30:00,83.05,84.98,82.97,84.66,14448.0,77.2485,79.0437,77.1741,78.746,14448.0
2020-12-08 10:00:00,84.46,85.68,84.43,85.15,87777.0,78.56,79.6948,78.5321,79.2018,87777.0
2020-12-08 10:30:00,85.15,85.34,84.58,84.64,45234.0,79.2018,79.3785,78.6716,78.7274,45234.0
2020-12-08 11:00:00,84.67,85.17,84.67,85.0,20868.0,78.7553,79.2204,78.7553,79.0623,20868.0
2020-12-08 11:30:00,85.05,85.14,84.91,85.03,12471.0,79.1088,79.1925,78.9786,79.0902,12471.0
2020-12-08 12:00:00,85.0,85.08,84.8,84.97,17005.0,79.0623,79.1367,78.8763,79.0344,17005.0
2020-12-08 12:30:00,85.01,85.08,84.37,84.48,41134.0,79.0716,79.1367,78.4763,78.5786,41134.0
2020-12-08 13:00:00,84.43,84.88,84.23,84.88,9107.0,78.5321,78.9507,78.3461,78.9507,9107.0
2020-12-08 13:30:00,84.88,85.0,84.75,84.76,27470.0,78.9507,79.0623,78.8298,78.8391,27470.0
2020-12-08 14:00:00,84.76,85.24,84.73,85.24,12945.0,78.8391,79.2855,78.8112,79.2855,12945.0
2020-12-08 14:30:00,85.23,85.23,84.84,84.85,23589.0,79.2762,79.2762,78.9135,78.9228,23589.0
2020-12-08 15:00:00,84.88,84.94,84.78,84.89,16767.0,78.9507,79.0065,78.8577,78.96,16767.0
2020-12-08 15:30:00,84.9,85.01,84.67,84.74,77245.0,78.9693,79.0716,78.7553,78.8205,77245.0
2020-12-09 09:30:00,85.25,85.62,84.97,85.05,20000.0,79.2948,79.639,79.0344,79.1088,20000.0
2020-12-09 10:00:00,85.17,85.32,84.75,84.86,13922.0,79.2204,79.3599,78.8298,78.9321,13922.0
2020-12-09 10:30:00,84.95,85.02,84.71,84.95,9258.0,79.0158,79.0809,78.7925,79.0158,9258.0
2020-12-09 11:00:00,84.88,85.01,84.41,84.49,18381.0,78.9507,79.0716,78.5135,78.5879,18381.0
2020-12-09 11:30:00,84.47,85.07,84.36,85.02,20484.0,78.5693,79.1274,78.467,79.0809,20484.0
2020-12-09 12:00:00,85.02,85.88,84.93,85.88,126022.0,79.0809,79.8808,78.9972,79.8808,126022.0
2020-12-09 12:30:00,85.88,86.22,85.66,86.14,25355.0,79.8808,80.1971,79.6762,80.1227,25355.0
2020-12-09 13:00:00,86.19,86.19,85.64,85.85,11785.0,80.1692,80.1692,79.6576,79.8529,11785.0
2020-12-09 13:30:00,85.82,86.02,85.35,85.4,14641.0,79.825,80.011,79.3878,79.4343,14641.0
2020-12-09 14:00:00,85.5,86.13,85.43,85.98,11149.0,79.5274,80.1134,79.4623,79.9738,11149.0
2020-12-09 14:30:00,85.98,86.01,85.69,85.85,14228.0,79.9738,80.0017,79.7041,79.8529,14228.0
2020-12-09 15:00:00,85.85,85.91,85.54,85.58,11350.0,79.8529,79.9087,79.5646,79.6018,11350.0
2020-12-09 15:30:00,85.54,85.93,85.54,85.57,88286.0,79.5646,79.9273,79.5646,79.5925,88286.0
2020-12-10 09:30:00,84.81,85.57,84.58,84.89,23109.0,78.8856,79.5925,78.6716,78.96,23109.0
2020-12-10 10:00:00,85.0,85.0,84.6,84.77,6739.0,79.0623,79.0623,78.6902,78.8484,6739.0
2020-12-10 10:30:00,84.88,85.15,84.75,84.98,48173.0,78.9507,79.2018,78.8298,79.0437,48173.0
2020-12-10 11:00:00,84.92,85.1,84.87,85.0,12187.0,78.9879,79.1553,78.9414,79.0623,12187.0
2020-12-10 11:30:00,84.99,85.04,84.67,85.01,19859.0,79.053,79.0995,78.7553,79.0716,19859.0
2020-12-10 12:00:00,84.98,85.3,84.86,85.26,6897.0,79.0437,79.3413,78.9321,79.3041,6897.0
2020-12-10 12:30:00,85.28,85.51,85.23,85.38,10705.0,79.3227,79.5367,79.2762,79.4157,10705.0
2020-12-10 13:00:00,85.32,85.66,85.31,85.4,8741.0,79.3599,79.6762,79.3506,79.4343,8741.0
2020-12-10 13:30:00,85.43,85.43,84.81,84.95,43831.0,79.4623,79.4623,78.8856,79.0158,43831.0
2020-12-10 14:00:00,84.97,85.03,84.54,84.68,39410.0,79.0344,79.0902,78.6344,78.7646,39410.0
2020-12-10 14:30:00,84.72,84.93,84.71,84.79,8808.0,78.8019,78.9972,78.7925,78.867,8808.0
2020-12-10 15:00:00,84.83,85.51,84.83,85.2,66007.0,78.9042,79.5367,78.9042,79.2483,66007.0
2020-12-10 15:30:00,85.22,85.79,85.0,85.43,985713.0,79.2669,79.7971,79.0623,79.4623,985713.0
2020-12-11 09:30:00,84.73,85.45,84.73,85.45,9958.0,78.8112,79.4809,78.8112,79.4809,9958.0
2020-12-11 10:00:00,85.46,86.25,85.46,86.02,10979.0,79.4902,80.225,79.4902,80.011,10979.0
2020-12-11 10:30:00,85.87,86.08,85.5,85.89,767235.0,79.8715,80.0668,79.5274,79.8901,767235.0
2020-12-11 11:00:00,85.97,86.58,85.97,86.42,12702.0,79.9645,80.5319,79.9645,80.3831,12702.0
2020-12-11 11:30:00,86.51,87.28,86.51,86.76,30424.0,80.4668,81.183,80.4668,80.6993,30424.0
2020-12-11 12:00:00,86.93,87.16,86.62,86.77,18835.0,80.8575,81.0714,80.5691,80.7086,18835.0
2020-12-11 12:30:00,86.78,87.17,86.74,87.0,21380.0,80.7179,81.0807,80.6807,80.9226,21380.0
2020-12-11 13:00:00,87.06,87.09,86.66,86.7,17499.0,80.9784,81.0063,80.6063,80.6435,17499.0
2020-12-11 13:30:00,86.65,86.92,86.44,86.92,14046.0,80.597,80.8482,80.4017,80.8482,14046.0
2020-12-11 14:00:00,86.77,87.16,86.77,87.03,10798.0,80.7086,81.0714,80.7086,80.9505,10798.0
2020-12-11 14:30:00,87.0,87.26,86.96,87.06,11369.0,80.9226,81.1644,80.8854,80.9784,11369.0
2020-12-11 15:00:00,87.06,87.35,86.74,86.83,28398.0,80.9784,81.2481,80.6807,80.7645,28398.0
2020-12-11 15:30:00,86.83,86.98,86.3,86.38,96350.0,80.7645,80.904,80.2715,80.3459,96350.0
2020-12-14 09:30:00,87.02,87.71,86.23,86.49,20330.0,80.9412,81.583,80.2064,80.4482,20330.0
2020-12-14 10:00:00,86.48,86.83,85.61,85.78,22434.0,80.4389,80.7645,79.6297,79.7878,22434.0
2020-12-14 10:30:00,85.7,85.91,84.96,85.07,35413.0,79.7134,79.9087,79.0251,79.1274,35413.0
2020-12-14 11:00:00,85.06,85.66,85.05,85.49,12682.0,79.1181,79.6762,79.1088,79.5181,12682.0
2020-12-14 11:30:00,85.36,85.94,85.32,85.85,8438.0,79.3971,79.9366,79.3599,79.8529,8438.0
2020-12-14 12:00:00,85.79,86.3,85.75,86.19,18312.0,79.7971,80.2715,79.7599,80.1692,18312.0
2020-12-14 12:30:00,86.14,86.16,85.69,85.91,21656.0,80.1227,80.1413,79.7041,79.9087,21656.0
2020-12-14 13:00:00,85.95,86.06,85.75,85.98,22456.0,79.9459,80.0482,79.7599,79.9738,22456.0
2020-12-14 13:30:00,86.05,86.24,86.02,86.04,7510.0,80.0389,80.2157,80.011,80.0296,7510.0
2020-12-14 14:00:00,86.06,86.06,85.69,85.79,13368.0,80.0482,80.0482,79.7041,79.7971,13368.0
2020-12-14 14:30:00,85.77,85.94,85.62,85.89,16995.0,79.7785,79.9366,79.639,79.8901,16995.0
2020-12-14 15:00:00,85.91,86.28,85.85,86.22,28716.0,79.9087,80.2529,79.8529,80.1971,28716.0
2020-12-14 15:30:00,86.19,86.26,85.77,85.82,83693.0,80.1692,80.2343,79.7785,79.825,83693.0
2020-12-15 09:30:00,86.94,87.34,85.33,85.33,23054.0,80.8668,81.2388,79.3692,79.3692,23054.0
2020-12-15 10:00:00,85.34,86.27,85.22,86.27,49353.0,79.3785,80.2436,79.2669,80.2436,49353.0
2020-12-15 10:30:00,86.3,86.91,85.98,86.84,29877.0,80.2715,80.8389,79.9738,80.7738,29877.0
2020-12-15 11:00:00,86.77,86.98,86.42,86.74,19812.0,80.7086,80.904,80.3831,80.6807,19812.0
2020-12-15 11:30:00,86.7,87.17,86.61,87.01,13809.0,80.6435,81.0807,80.5598,80.9319,13809.0
2020-12-15 12:00:00,87.04,87.05,86.61,86.62,17559.0,80.9598,80.9691,80.5598,80.5691,17559.0
2020-12-15 12:30:00,86.66,87.32,86.56,87.16,16567.0,80.6063,81.2202,80.5133,81.0714,16567.0
2020-12-15 13:00:00,87.24,87.44,87.13,87.16,45667.0,81.1458,81.3318,81.0435,81.0714,45667.0
2020-12-15 13:30:00,87.16,87.67,87.15,87.58,15504.0,81.0714,81.5458,81.0621,81.4621,15504.0
2020-12-15 14:00:00,87.65,87.91,87.63,87.71,16609.0,81.5272,81.769,81.5086,81.583,16609.0
2020-12-15 14:30:00,87.73,87.91,87.67,87.71,11524.0,81.6016,81.769,81.5458,81.583,11524.0
2020-12-15 15:00:00,87.68,87.81,87.42,87.42,10576.0,81.5551,81.676,81.3132,81.3132,10576.0
2020-12-15 15:30:00,87.45,87.7,87.23,87.7,99083.0,81.3411,81.5737,81.1365,81.5737,99083.0
2020-12-16 09:30:00,88.0,88.7,87.28,87.74,101262.0,81.8527,82.5038,81.183,81.6109,101262.0
2020-12-16 10:00:00,87.67,87.74,86.73,87.22,14359.0,81.5458,81.6109,80.6714,81.1272,14359.0
2020-12-16 10:30:00,87.36,87.37,86.55,86.55,9883.0,81.2574,81.2667,80.504,80.504,9883.0
2020-12-16 11:00:00,86.63,87.05,86.43,86.98,19566.0,80.5784,80.9691,80.3924,80.904,19566.0
2020-12-16 11:30:00,86.98,87.08,86.67,86.79,7463.0,80.904,80.997,80.6156,80.7273,7463.0
2020-12-16 12:00:00,86.79,87.06,86.78,87.02,8000.0,80.7273,80.9784,80.7179,80.9412,8000.0
2020-12-16 12:30:00,87.03,87.03,86.81,86.93,11132.0,80.9505,80.9505,80.7459,80.8575,11132.0
2020-12-16 13:00:00,86.93,86.93,86.45,86.68,12716.0,80.8575,80.8575,80.411,80.6249,12716.0
2020-12-16 13:30:00,86.74,86.74,86.23,86.45,8841.0,80.6807,80.6807,80.2064,80.411,8841.0
2020-12-16 14:00:00,86.71,86.84,86.24,86.42,9407.0,80.6528,80.7738,80.2157,80.3831,9407.0
2020-12-16 14:30:00,86.37,86.82,86.37,86.7,10592.0,80.3366,80.7552,80.3366,80.6435,10592.0
2020-12-16 15:00:00,86.72,86.73,86.48,86.53,13946.0,80.6621,80.6714,80.4389,80.4854,13946.0
2020-12-16 15:30:00,86.53,86.64,86.27,86.4,48954.0,80.4854,80.5877,80.2436,80.3645,48954.0
2020-12-17 09:30:00,86.58,87.09,85.4,85.97,28900.0,80.5319,81.0063,79.4343,79.9645,28900.0
2020-12-17 10:00:00,86.06,86.88,85.89,86.88,19552.0,80.0482,80.811,79.8901,80.811,19552.0
2020-12-17 10:30:00,86.82,86.82,86.17,86.34,23674.0,80.7552,80.7552,80.1506,80.3087,23674.0
2020-12-17 11:00:00,86.4,86.52,86.07,86.39,13101.0,80.3645,80.4761,80.0575,80.3552,13101.0
2020-12-17 11:30:00,86.4,86.64,86.12,86.23,10654.0,80.3645,80.5877,80.1041,80.2064,10654.0
2020-12-17 12:00:00,86.25,86.35,85.99,86.19,15713.0,80.225,80.318,79.9831,80.1692,15713.0
2020-12-17 12:30:00,86.2,86.23,85.86,86.07,24931.0,80.1785,80.2064,79.8622,80.0575,24931.0
2020-12-17 13:00:00,86.02,86.12,85.79,86.0,6962.0,80.011,80.1041,79.7971,79.9924,6962.0
2020-12-17 13:30:00,86.09,86.17,85.8,85.95,9177.0,80.0761,80.1506,79.8064,79.9459,9177.0
2020-12-17 14:00:00,85.94,86.28,85.94,86.22,10051.0,79.9366,80.2529,79.9366,80.1971,10051.0
2020-12-17 14:30:00,86.24,86.31,86.13,86.15,9243.0,80.2157,80.2808,80.1134,80.132,9243.0
2020-12-17 15:00:00,86.15,86.18,85.93,86.05,9745.0,80.132,80.1599,79.9273,80.0389,9745.0
2020-12-17 15:30:00,86.06,86.56,85.95,86.29,114273.0,80.0482,80.5133,79.9459,80.2622,114273.0
2020-12-18 09:30:00,86.64,87.33,86.04,86.46,56803.0,80.5877,81.2295,80.0296,80.4203,56803.0
2020-12-18 10:00:00,86.52,86.89,86.21,86.32,5088.0,80.4761,80.8203,80.1878,80.2901,5088.0
2020-12-18 10:30:00,86.12,86.31,85.98,86.14,10419.0,80.1041,80.2808,79.9738,80.1227,10419.0
2020-12-18 11:00:00,86.2,86.22,85.87,86.07,23058.0,80.1785,80.1971,79.8715,80.0575,23058.0
2020-12-18 11:30:00,86.07,86.35,86.07,86.31,10458.0,80.0575,80.318,80.0575,80.2808,10458.0
2020-12-18 12:00:00,86.29,86.46,86.27,86.31,14801.0,80.2622,80.4203,80.2436,80.2808,14801.0
2020-12-18 12:30:00,86.3,86.37,86.11,86.11,18147.0,80.2715,80.3366,80.0948,80.0948,18147.0
2020-12-18 13:00:00,86.13,86.23,86.03,86.23,6743.0,80.1134,80.2064,80.0203,80.2064,6743.0
2020-12-18 13:30:00,86.24,86.25,86.11,86.25,9328.0,80.2157,80.225,80.0948,80.225,9328.0
2020-12-18 14:00:00,86.2,86.2,85.81,86.03,13107.0,80.1785,80.1785,79.8157,80.0203,13107.0
2020-12-18 14:30:00,86.03,86.2,85.99,86.0,17305.0,80.0203,80.1785,79.9831,79.9924,17305.0
2020-12-18 15:00:00,86.07,86.15,85.84,85.97,24769.0,80.0575,80.132,79.8436,79.9645,24769.0
2020-12-18 15:30:00,85.98,86.1,85.33,85.76,157840.0,79.9738,80.0855,79.3692,79.7692,157840.0
2020-12-21 09:30:00,84.3,85.67,83.65,84.72,25679.0,78.4112,79.6855,77.8066,78.8019,25679.0
2020-12-21 10:00:00,84.8,84.9,83.5,83.61,16652.0,78.8763,78.9693,77.6671,77.7694,16652.0
2020-12-21 10:30:00,83.54,84.9,83.51,84.8,14891.0,77.7043,78.9693,77.6764,78.8763,14891.0
2020-12-21 11:00:00,84.78,85.09,84.29,84.3,10063.0,78.8577,79.146,78.4019,78.4112,10063.0
2020-12-21 11:30:00,84.42,84.48,84.06,84.45,12170.0,78.5228,78.5786,78.188,78.5507,12170.0
2020-12-21 12:00:00,84.5,84.61,84.33,84.54,10054.0,78.5972,78.6995,78.4391,78.6344,10054.0
2020-12-21 12:30:00,84.51,85.08,84.51,85.08,7664.0,78.6065,79.1367,78.6065,79.1367,7664.0
2020-12-21 13:00:00,84.89,85.19,84.89,85.13,5448.0,78.96,79.239,78.96,79.1832,5448.0
2020-12-21 13:30:00,85.17,85.36,85.11,85.17,6658.0,79.2204,79.3971,79.1646,79.2204,6658.0
2020-12-21 14:00:00,85.14,85.56,85.1,85.35,6681.0,79.1925,79.5832,79.1553,79.3878,6681.0
2020-12-21 14:30:00,85.31,85.43,85.0,85.0,9599.0,79.3506,79.4623,79.0623,79.0623,9599.0
2020-12-21 15:00:00,85.08,85.24,84.92,85.07,10118.0,79.1367,79.2855,78.9879,79.1274,10118.0
2020-12-21 15:30:00,85.01,85.05,84.64,84.7,74209.0,79.0716,79.1088,78.7274,78.7832,74209.0
2020-12-22 09:30:00,84.75,85.27,83.71,83.86,12227.0,78.8298,79.3134,77.8624,78.0019,12227.0
2020-12-22 10:00:00,83.83,84.55,83.82,84.23,6579.0,77.974,78.6437,77.9647,78.3461,6579.0
2020-12-22 10:30:00,84.4,84.7,83.95,84.38,12015.0,78.5042,78.7832,78.0856,78.4856,12015.0
2020-12-22 11:00:00,84.49,84.67,83.84,83.94,4816.0,78.5879,78.7553,77.9833,78.0763,4816.0
2020-12-22 11:30:00,83.94,83.95,83.25,83.46,8181.0,78.0763,78.0856,77.4345,77.6299,8181.0
2020-12-22 12:00:00,83.6,83.74,83.21,83.35,7077.0,77.7601,77.8903,77.3973,77.5276,7077.0
2020-12-22 12:30:00,83.34,83.6,83.23,83.5,4987.0,77.5183,77.7601,77.4159,77.6671,4987.0
2020-12-22 13:00:00,83.53,83.78,83.45,83.78,6032.0,77.695,77.9275,77.6206,77.9275,6032.0
2020-12-22 13:30:00,83.68,83.91,83.55,83.65,18957.0,77.8345,78.0484,77.7136,77.8066,18957.0
2020-12-22 14:00:00,83.66,83.66,83.06,83.53,79778.0,77.8159,77.8159,77.2578,77.695,79778.0
2020-12-22 14:30:00,83.54,83.58,83.32,83.47,17139.0,77.7043,77.7415,77.4996,77.6392,17139.0
2020-12-22 15:00:00,83.47,83.7,83.41,83.65,19015.0,77.6392,77.8531,77.5834,77.8066,19015.0
2020-12-22 15:30:00,83.65,83.91,83.62,83.83,83078.0,77.8066,78.0484,77.7787,77.974,83078.0
2020-12-23 09:30:00,84.35,85.58,83.99,85.34,12694.0,78.4577,79.6018,78.1228,79.3785,12694.0
2020-12-23 10:00:00,85.36,85.55,84.74,84.77,11233.0,79.3971,79.5739,78.8205,78.8484,11233.0
2020-12-23 10:30:00,84.83,85.67,84.81,85.3,130281.0,78.9042,79.6855,78.8856,79.3413,130281.0
2020-12-23 11:00:00,85.24,86.01,85.24,85.84,24954.0,79.2855,80.0017,79.2855,79.8436,24954.0
2020-12-23 11:30:00,85.83,85.83,85.51,85.75,11538.0,79.8343,79.8343,79.5367,79.7599,11538.0
2020-12-23 12:00:00,85.83,85.83,85.3,85.4,21028.0,79.8343,79.8343,79.3413,79.4343,21028.0
2020-12-23 12:30:00,85.39,85.49,85.13,85.26,28431.0,79.425,79.5181,79.1832,79.3041,28431.0
2020-12-23 13:00:00,85.23,85.55,85.22,85.53,19704.0,79.2762,79.5739,79.2669,79.5553,19704.0
2020-12-23 13:30:00,85.56,85.95,85.5,85.85,9090.0,79.5832,79.9459,79.5274,79.8529,9090.0
2020-12-23 14:00:00,85.86,86.0,85.58,85.58,18002.0,79.8622,79.9924,79.6018,79.6018,18002.0
2020-12-23 14:30:00,85.56,85.88,85.56,85.81,9599.0,79.5832,79.8808,79.5832,79.8157,9599.0
2020-12-23 15:00:00,85.8,86.09,85.77,86.03,21716.0,79.8064,80.0761,79.7785,80.0203,21716.0
2020-12-23 15:30:00,85.95,86.02,85.39,85.4,38685.0,79.9459,80.011,79.425,79.4343,38685.0
2020-12-24 09:30:00,86.0,86.0,84.98,85.81,26751.0,79.9924,79.9924,79.0437,79.8157,26751.0
2020-12-24 10:00:00,85.8,85.8,85.34,85.43,12144.0,79.8064,79.8064,79.3785,79.4623,12144.0
2020-12-24 10:30:00,85.34,85.51,84.93,85.51,13922.0,79.3785,79.5367,78.9972,79.5367,13922.0
2020-12-24 11:00:00,85.63,85.63,85.08,85.1,8993.0,79.6483,79.6483,79.1367,79.1553,8993.0
2020-12-24 11:30:00,85.06,85.13,84.85,85.08,5681.0,79.1181,79.1832,78.9228,79.1367,5681.0
2020-12-24 12:00:00,85.09,85.22,84.86,85.09,10637.0,79.146,79.2669,78.9321,79.146,10637.0
2020-12-24 12:30:00,85.07,85.8,85.02,85.49,44808.0,79.1274,79.8064,79.0809,79.5181,44808.0
2020-12-28 09:30:00,86.0,87.17,85.89,86.6,23316.0,79.9924,81.0807,79.8901,80.5505,23316.0
2020-12-28 10:00:00,86.6,86.71,85.8,86.33,45738.0,80.5505,80.6528,79.8064,80.2994,45738.0
2020-12-28 10:30:00,86.36,86.37,85.8,86.12,17623.0,80.3273,80.3366,79.8064,80.1041,17623.0
2020-12-28 11:00:00,86.14,86.28,85.99,86.19,14123.0,80.1227,80.2529,79.9831,80.1692,14123.0
2020-12-28 11:30:00,86.13,86.17,85.66,85.71,12414.0,80.1134,80.1506,79.6762,79.7227,12414.0
2020-12-28 12:00:00,85.7,85.88,85.61,85.81,10192.0,79.7134,79.8808,79.6297,79.8157,10192.0
2020-12-28 12:30:00,85.79,86.06,85.74,85.96,16636.0,79.7971,80.0482,79.7506,79.9552,16636.0
2020-12-28 13:00:00,85.97,86.27,85.92,85.98,46015.0,79.9645,80.2436,79.918,79.9738,46015.0
2020-12-28 13:30:00,85.98,86.54,85.93,86.48,6941.0,79.9738,80.4947,79.9273,80.4389,6941.0
2020-12-28 14:00:00,86.49,86.75,86.41,86.54,58687.0,80.4482,80.69,80.3738,80.4947,58687.0
2020-12-28 14:30:00,86.54,86.99,86.46,86.66,13242.0,80.4947,80.9133,80.4203,80.6063,13242.0
2020-12-28 15:00:00,86.66,86.89,86.24,86.29,73188.0,80.6063,80.8203,80.2157,80.2622,73188.0
2020-12-28 15:30:00,86.22,86.45,86.01,86.11,35632.0,80.1971,80.411,80.0017,80.0948,35632.0
2020-12-29 09:30:00,86.5,86.5,84.84,85.64,19132.0,80.4575,80.4575,78.9135,79.6576,19132.0
2020-12-29 10:00:00,85.65,85.8,85.22,85.31,8598.0,79.6669,79.8064,79.2669,79.3506,8598.0
2020-12-29 10:30:00,85.43,85.65,85.19,85.52,10569.0,79.4623,79.6669,79.239,79.546,10569.0
2020-12-29 11:00:00,85.45,85.72,85.21,85.64,8456.0,79.4809,79.732,79.2576,79.6576,8456.0
2020-12-29 11:30:00,85.73,85.73,85.07,85.14,9185.0,79.7413,79.7413,79.1274,79.1925,9185.0
2020-12-29 12:00:00,85.14,85.26,84.86,84.91,7385.0,79.1925,79.3041,78.9321,78.9786,7385.0
2020-12-29 12:30:00,84.79,85.11,84.67,84.72,6905.0,78.867,79.1646,78.7553,78.8019,6905.0
2020-12-29 13:00:00,84.71,84.71,84.28,84.47,15099.0,78.7925,78.7925,78.3926,78.5693,15099.0
2020-12-29 13:30:00,84.46,84.61,84.25,84.5,7818.0,78.56,78.6995,78.3647,78.5972,7818.0
2020-12-29 14:00:00,84.44,84.47,84.25,84.39,16868.0,78.5414,78.5693,78.3647,78.4949,16868.0
2020-12-29 14:30:00,84.4,84.59,84.4,84.5,6855.0,78.5042,78.6809,78.5042,78.5972,6855.0
2020-12-29 15:00:00,84.53,85.07,84.51,85.06,12576.0,78.6251,79.1274,78.6065,79.1181,12576.0
2020-12-29 15:30:00,85.04,85.1,84.56,84.67,48364.0,79.0995,79.1553,78.653,78.7553,48364.0
2020-12-30 09:30:00,84.95,86.87,84.79,86.41,29415.0,79.0158,80.8017,78.867,80.3738,29415.0
2020-12-30 10:00:00,86.23,86.57,86.23,86.55,10149.0,80.2064,80.5226,80.2064,80.504,10149.0
2020-12-30 10:30:00,86.55,86.8,86.48,86.8,9938.0,80.504,80.7366,80.4389,80.7366,9938.0
2020-12-30 11:00:00,86.8,86.85,86.48,86.61,6651.0,80.7366,80.7831,80.4389,80.5598,6651.0
2020-12-30 11:30:00,86.49,86.49,85.9,85.9,12501.0,80.4482,80.4482,79.8994,79.8994,12501.0
2020-12-30 12:00:00,85.86,86.14,85.86,86.05,13688.0,79.8622,80.1227,79.8622,80.0389,13688.0
2020-12-30 12:30:00,86.06,86.08,85.85,85.85,7690.0,80.0482,80.0668,79.8529,79.8529,7690.0
2020-12-30 13:00:00,85.79,85.96,85.73,85.73,5549.0,79.7971,79.9552,79.7413,79.7413,5549.0
2020-12-30 13:30:00,85.75,85.81,85.57,85.57,11365.0,79.7599,79.8157,79.5925,79.5925,11365.0
2020-12-30 14:00:00,85.57,85.81,85.44,85.5,6299.0,79.5925,79.8157,79.4716,79.5274,6299.0
2020-12-30 14:30:00,85.5,85.52,85.32,85.39,7772.0,79.5274,79.546,79.3599,79.425,7772.0
2020-12-30 15:00:00,85.39,85.64,85.35,85.64,8665.0,79.425,79.6576,79.3878,79.6576,8665.0
2020-12-30 15:30:00,85.66,85.97,85.52,85.64,78409.0,79.6762,79.9645,79.546,79.6576,78409.0
2020-12-31 09:30:00,85.46,86.02,85.46,85.83,6963.0,79.4902,80.011,79.4902,79.8343,6963.0
2020-12-31 10:00:00,86.17,86.34,85.98,86.23,4360.0,80.1506,80.3087,79.9738,80.2064,4360.0
2020-12-31 10:30:00,86.34,86.75,85.89,85.93,8160.0,80.3087,80.69,79.8901,79.9273,8160.0
2020-12-31 11:00:00,85.97,86.31,85.97,86.04,8724.0,79.9645,80.2808,79.9645,80.0296,8724.0
2020-12-31 11:30:00,86.16,86.18,85.82,86.17,4655.0,80.1413,80.1599,79.825,80.1506,4655.0
2020-12-31 12:00:00,86.28,86.38,86.0,86.29,4565.0,80.2529,80.3459,79.9924,80.2622,4565.0
2020-12-31 12:30:00,86.29,86.35,85.91,86.0,7946.0,80.2622,80.318,79.9087,79.9924,7946.0
2020-12-31 13:00:00,86.05,86.14,85.92,85.92,5947.0,80.0389,80.1227,79.918,79.918,5947.0
2020-12-31 13:30:00,85.94,86.02,85.86,85.92,7723.0,79.9366,80.011,79.8622,79.918,7723.0
2020-12-31 14:00:00,85.9,86.19,85.9,86.12,17013.0,79.8994,80.1692,79.8994,80.1041,17013.0
2020-12-31 14:30:00,86.14,86.26,85.95,86.2,14154.0,80.1227,80.2343,79.9459,80.1785,14154.0
2020-12-31 15:00:00,86.23,86.5,86.21,86.23,19870.0,80.2064,80.4575,80.1878,80.2064,19870.0
2020-12-31 15:30:00,86.23,86.45,86.01,86.02,73729.0,80.2064,80.411,80.0017,80.011,73729.0
2021-01-04 09:30:00,86.54,87.49,86.09,86.89,17561.0,80.4947,81.3784,80.0761,80.8203,17561.0
2021-01-04 10:00:00,86.93,86.93,86.08,86.21,44413.0,80.8575,80.8575,80.0668,80.1878,44413.0
2021-01-04 10:30:00,86.16,86.31,84.44,84.53,29893.0,80.1413,80.2808,78.5414,78.6251,29893.0
2021-01-04 11:00:00,84.53,85.15,84.03,85.02,28185.0,78.6251,79.2018,78.1601,79.0809,28185.0
2021-01-04 11:30:00,84.9,85.05,84.35,84.35,10216.0,78.9693,79.1088,78.4577,78.4577,10216.0
2021-01-04 12:00:00,84.57,84.7,84.1,84.49,11799.0,78.6623,78.7832,78.2252,78.5879,11799.0
2021-01-04 12:30:00,84.36,84.38,83.96,84.28,8228.0,78.467,78.4856,78.0949,78.3926,8228.0
2021-01-04 13:00:00,84.36,85.22,84.07,85.0,7511.0,78.467,79.2669,78.1973,79.0623,7511.0
2021-01-04 13:30:00,85.0,85.17,84.68,84.98,11777.0,79.0623,79.2204,78.7646,79.0437,11777.0
2021-01-04 14:00:00,84.94,85.1,84.62,84.75,14389.0,79.0065,79.1553,78.7088,78.8298,14389.0
2021-01-04 14:30:00,84.72,85.06,84.58,84.95,11971.0,78.8019,79.1181,78.6716,79.0158,11971.0
2021-01-04 15:00:00,84.95,85.04,84.49,84.63,13482.0,79.0158,79.0995,78.5879,78.7181,13482.0
2021-01-04 15:30:00,84.61,85.26,84.54,85.1,62980.0,78.6995,79.3041,78.6344,79.1553,62980.0
2021-01-05 09:30:00,84.86,86.41,84.86,85.99,9695.0,78.9321,80.3738,78.9321,79.9831,9695.0
2021-01-05 10:00:00,86.0,86.32,85.67,85.77,43268.0,79.9924,80.2901,79.6855,79.7785,43268.0
2021-01-05 10:30:00,85.91,86.16,85.66,85.82,22601.0,79.9087,80.1413,79.6762,79.825,22601.0
2021-01-05 11:00:00,85.78,86.05,85.71,86.0,10989.0,79.7878,80.0389,79.7227,79.9924,10989.0
2021-01-05 11:30:00,85.99,86.39,85.95,86.28,16614.0,79.9831,80.3552,79.9459,80.2529,16614.0
2021-01-05 12:00:00,86.29,86.71,86.14,86.37,12830.0,80.2622,80.6528,80.1227,80.3366,12830.0
2021-01-05 12:30:00,86.31,86.51,86.29,86.41,11459.0,80.2808,80.4668,80.2622,80.3738,11459.0
2021-01-05 13:00:00,86.42,86.44,85.94,85.94,7130.0,80.3831,80.4017,79.9366,79.9366,7130.0
2021-01-05 13:30:00,85.94,86.32,85.94,86.09,13342.0,79.9366,80.2901,79.9366,80.0761,13342.0
2021-01-05 14:00:00,86.12,87.22,86.1,86.84,36272.0,80.1041,81.1272,80.0855,80.7738,36272.0
2021-01-05 14:30:00,86.84,87.06,86.73,86.73,14921.0,80.7738,80.9784,80.6714,80.6714,14921.0
2021-01-05 15:00:00,86.77,86.97,86.67,86.97,21999.0,80.7086,80.8947,80.6156,80.8947,21999.0
2021-01-05 15:30:00,86.99,87.23,86.55,86.76,111857.0,80.9133,81.1365,80.504,80.6993,111857.0
2021-01-06 09:30:00,88.0,90.87,88.0,90.75,73662.0,81.8527,84.5222,81.8527,84.4106,73662.0
2021-01-06 10:00:00,90.58,91.35,90.58,91.19,46532.0,84.2525,84.9687,84.2525,84.8199,46532.0
2021-01-06 10:30:00,91.18,92.42,90.87,92.32,58376.0,84.8106,85.964,84.5222,85.871,58376.0
2021-01-06 11:00:00,92.2,92.69,92.13,92.38,46366.0,85.7593,86.2151,85.6942,85.9268,46366.0
2021-01-06 11:30:00,92.42,92.55,92.22,92.52,46407.0,85.964,86.0849,85.7779,86.057,46407.0
2021-01-06 12:00:00,92.5,93.08,92.19,92.98,46685.0,86.0384,86.5779,85.75,86.4848,46685.0
2021-01-06 12:30:00,92.98,93.1,92.72,92.86,40553.0,86.4848,86.5965,86.243,86.3732,40553.0
2021-01-06 13:00:00,92.85,92.91,92.44,92.69,24544.0,86.3639,86.4197,85.9826,86.2151,24544.0
2021-01-06 13:30:00,92.76,92.85,92.32,92.49,16422.0,86.2802,86.3639,85.871,86.0291,16422.0
2021-01-06 14:00:00,92.52,92.62,91.25,91.42,43813.0,86.057,86.15,84.8757,85.0338,43813.0
2021-01-06 14:30:00,91.3,91.73,90.29,91.08,31447.0,84.9222,85.3222,83.9828,84.7176,31447.0
2021-01-06 15:00:00,91.07,91.46,90.7,91.15,35810.0,84.7083,85.071,84.3641,84.7827,35810.0
2021-01-06 15:30:00,91.15,92.02,91.15,91.75,190599.0,84.7827,85.5919,84.7827,85.3408,190599.0
2021-01-07 09:30:00,92.74,92.84,91.48,92.32,33605.0,86.2616,86.3546,85.0896,85.871,33605.0
2021-01-07 10:00:00,92.3,92.48,91.7,92.19,10584.0,85.8523,86.0198,85.2943,85.75,10584.0
2021-01-07 10:30:00,92.18,92.59,91.96,92.44,25090.0,85.7407,86.1221,85.5361,85.9826,25090.0
2021-01-07 11:00:00,92.68,92.99,92.26,92.48,34979.0,86.2058,86.4941,85.8151,86.0198,34979.0
2021-01-07 11:30:00,92.38,92.66,92.25,92.5,25021.0,85.9268,86.1872,85.8058,86.0384,25021.0
2021-01-07 12:00:00,92.56,92.74,92.23,92.61,29110.0,86.0942,86.2616,85.7872,86.1407,29110.0
2021-01-07 12:30:00,92.49,92.74,92.23,92.74,38846.0,86.0291,86.2616,85.7872,86.2616,38846.0
2021-01-07 13:00:00,92.74,92.98,92.64,92.71,22507.0,86.2616,86.4848,86.1686,86.2337,22507.0
2021-01-07 13:30:00,92.7,92.99,92.56,92.62,34087.0,86.2244,86.4941,86.0942,86.15,34087.0
2021-01-07 14:00:00,92.57,92.78,92.2,92.78,81565.0,86.1035,86.2988,85.7593,86.2988,81565.0
2021-01-07 14:30:00,92.77,92.99,92.37,92.65,22916.0,86.2895,86.4941,85.9175,86.1779,22916.0
2021-01-07 15:00:00,92.7,92.79,92.52,92.55,55991.0,86.2244,86.3081,86.057,86.0849,55991.0
2021-01-07 15:30:00,92.6,92.77,92.4,92.43,144041.0,86.1314,86.2895,85.9454,85.9733,144041.0
2021-01-08 09:30:00,93.01,93.01,92.01,92.23,16533.0,86.5127,86.5127,85.5826,85.7872,16533.0
2021-01-08 10:00:00,92.27,92.4,91.82,91.83,15601.0,85.8244,85.9454,85.4059,85.4152,15601.0
2021-01-08 10:30:00,91.93,92.85,91.93,92.74,14243.0,85.5082,86.3639,85.5082,86.2616,14243.0
2021-01-08 11:00:00,92.8,92.99,91.84,91.86,14501.0,86.3174,86.4941,85.4245,85.4431,14501.0
2021-01-08 11:30:00,91.86,92.17,91.77,91.95,18109.0,85.4431,85.7314,85.3594,85.5268,18109.0
2021-01-08 12:00:00,92.05,92.37,91.85,92.2,38508.0,85.6198,85.9175,85.4338,85.7593,38508.0
2021-01-08 12:30:00,92.23,92.27,91.68,91.79,24298.0,85.7872,85.8244,85.2757,85.378,24298.0
2021-01-08 13:00:00,91.81,91.81,91.28,91.57,18522.0,85.3966,85.3966,84.9036,85.1733,18522.0
2021-01-08 13:30:00,91.56,91.61,90.81,90.98,23637.0,85.164,85.2105,84.4664,84.6246,23637.0
2021-01-08 14:00:00,90.99,91.89,90.99,91.89,17262.0,84.6339,85.471,84.6339,85.471,17262.0
2021-01-08 14:30:00,91.92,91.97,91.6,91.84,26049.0,85.4989,85.5454,85.2012,85.4245,26049.0
2021-01-08 15:00:00,91.84,92.4,91.79,92.15,32574.0,85.4245,85.9454,85.378,85.7128,32574.0
2021-01-08 15:30:00,92.05,92.36,91.84,92.04,127703.0,85.6198,85.9082,85.4245,85.6105,127703.0
2021-01-11 09:30:00,90.79,92.42,90.63,92.12,12650.0,84.4478,85.964,84.299,85.6849,12650.0
2021-01-11 10:00:00,92.16,92.29,91.3,91.72,9062.0,85.7221,85.843,84.9222,85.3129,9062.0
2021-01-11 10:30:00,91.66,91.9,91.47,91.61,7576.0,85.2571,85.4803,85.0803,85.2105,7576.0
2021-01-11 11:00:00,91.61,91.63,91.12,91.63,6770.0,85.2105,85.2292,84.7548,85.2292,6770.0
2021-01-11 11:30:00,91.47,91.58,91.3,91.52,6839.0,85.0803,85.1826,84.9222,85.1268,6839.0
2021-01-11 12:00:00,91.4,91.86,91.26,91.59,70775.0,85.0152,85.4431,84.885,85.1919,70775.0
2021-01-11 12:30:00,91.61,92.16,91.61,92.0,38496.0,85.2105,85.7221,85.2105,85.5733,38496.0
2021-01-11 13:00:00,91.99,92.07,91.71,91.76,47092.0,85.564,85.6384,85.3036,85.3501,47092.0
2021-01-11 13:30:00,91.81,92.53,91.75,92.41,103891.0,85.3966,86.0663,85.3408,85.9547,103891.0
2021-01-11 14:00:00,92.4,92.56,92.15,92.27,40483.0,85.9454,86.0942,85.7128,85.8244,40483.0
2021-01-11 14:30:00,92.26,92.81,92.26,92.6,34258.0,85.8151,86.3267,85.8151,86.1314,34258.0
2021-01-11 15:00:00,92.58,93.25,92.53,93.1,28058.0,86.1128,86.736,86.0663,86.5965,28058.0
2021-01-11 15:30:00,93.11,93.25,92.54,92.7,98166.0,86.6058,86.736,86.0756,86.2244,98166.0
2021-01-12 09:30:00,94.51,95.34,93.61,94.91,72503.0,87.908,88.68,87.0708,88.28,72503.0
2021-01-12 10:00:00,95.0,95.45,94.85,95.18,98141.0,88.3637,88.7823,88.2242,88.5312,98141.0
2021-01-12 10:30:00,95.27,95.46,94.86,95.44,25870.0,88.6149,88.7916,88.2335,88.773,25870.0
2021-01-12 11:00:00,95.48,96.06,95.37,95.61,85338.0,88.8102,89.3497,88.7079,88.9311,85338.0
2021-01-12 11:30:00,95.61,95.9,95.35,95.8,31855.0,88.9311,89.2009,88.6893,89.1079,31855.0
2021-01-12 12:00:00,95.86,96.59,95.75,96.59,31853.0,89.1637,89.8427,89.0613,89.8427,31853.0
2021-01-12 12:30:00,96.5,96.57,95.82,95.96,34206.0,89.759,89.8241,89.1265,89.2567,34206.0
2021-01-12 13:00:00,95.96,96.04,95.73,95.99,43796.0,89.2567,89.3311,89.0427,89.2846,43796.0
2021-01-12 13:30:00,96.01,96.39,95.88,95.99,67129.0,89.3032,89.6566,89.1823,89.2846,67129.0
2021-01-12 14:00:00,95.97,96.52,95.94,96.23,60151.0,89.266,89.7776,89.2381,89.5078,60151.0
2021-01-12 14:30:00,96.25,96.67,96.14,96.65,27440.0,89.5264,89.9171,89.4241,89.8985,27440.0
2021-01-12 15:00:00,96.65,96.68,95.79,95.8,72324.0,89.8985,89.9264,89.0986,89.1079,72324.0
2021-01-12 15:30:00,95.9,96.23,95.72,95.96,106801.0,89.2009,89.5078,89.0334,89.2567,106801.0
2021-01-13 09:30:00,95.23,96.48,95.11,95.4,34113.0,88.5777,89.7404,88.4661,88.7358,34113.0
2021-01-13 10:00:00,95.33,95.39,94.96,95.22,13317.0,88.6707,88.7265,88.3265,88.5684,13317.0
2021-01-13 10:30:00,95.21,95.21,94.6,94.83,22099.0,88.5591,88.5591,87.9917,88.2056,22099.0
2021-01-13 11:00:00,94.83,95.12,94.7,94.7,22216.0,88.2056,88.4754,88.0847,88.0847,22216.0
2021-01-13 11:30:00,94.7,94.81,94.48,94.65,13206.0,88.0847,88.187,87.8801,88.0382,13206.0
2021-01-13 12:00:00,94.65,94.65,94.27,94.61,14476.0,88.0382,88.0382,87.6847,88.001,14476.0
2021-01-13 12:30:00,94.67,95.07,94.45,94.9,14419.0,88.0568,88.4288,87.8522,88.2707,14419.0
2021-01-13 13:00:00,94.88,94.92,94.68,94.86,8979.0,88.2521,88.2893,88.0661,88.2335,8979.0
2021-01-13 13:30:00,94.89,95.07,94.78,94.94,10142.0,88.2614,88.4288,88.1591,88.3079,10142.0
2021-01-13 14:00:00,94.95,95.42,94.9,95.35,28678.0,88.3172,88.7544,88.2707,88.6893,28678.0
2021-01-13 14:30:00,95.36,95.36,94.54,94.56,48631.0,88.6986,88.6986,87.9359,87.9545,48631.0
2021-01-13 15:00:00,94.53,94.56,93.69,93.89,38596.0,87.9266,87.9545,87.1452,87.3313,38596.0
2021-01-13 15:30:00,93.81,94.09,93.7,93.89,89171.0,87.2569,87.5173,87.1545,87.3313,89171.0
2021-01-14 09:30:00,94.76,95.8,94.16,95.15,13804.0,88.1405,89.1079,87.5824,88.5033,13804.0
2021-01-14 10:00:00,95.31,95.5,94.89,95.17,12916.0,88.6521,88.8288,88.2614,88.5219,12916.0
2021-01-14 10:30:00,95.19,95.39,94.26,94.45,23440.0,88.5405,88.7265,87.6754,87.8522,23440.0
2021-01-14 11:00:00,94.57,94.64,94.11,94.58,8211.0,87.9638,88.0289,87.5359,87.9731,8211.0
2021-01-14 11:30:00,94.76,94.92,94.71,94.82,8641.0,88.1405,88.2893,88.094,88.1963,8641.0
2021-01-14 12:00:00,94.8,95.09,94.76,94.97,8278.0,88.1777,88.4475,88.1405,88.3358,8278.0
2021-01-14 12:30:00,95.05,95.06,94.76,94.8,5835.0,88.4102,88.4195,88.1405,88.1777,5835.0
2021-01-14 13:00:00,94.77,94.94,94.63,94.66,3787.0,88.1498,88.3079,88.0196,88.0475,3787.0
2021-01-14 13:30:00,94.73,95.21,94.53,95.07,64858.0,88.1126,88.5591,87.9266,88.4288,64858.0
2021-01-14 14:00:00,95.14,95.6,94.9,95.6,18223.0,88.494,88.9218,88.2707,88.9218,18223.0
2021-01-14 14:30:00,95.59,95.81,95.43,95.5,6686.0,88.9125,89.1172,88.7637,88.8288,6686.0
2021-01-14 15:00:00,95.43,95.63,95.12,95.18,29959.0,88.7637,88.9497,88.4754,88.5312,29959.0
2021-01-14 15:30:00,95.23,95.31,94.76,94.86,44654.0,88.5777,88.6521,88.1405,88.2335,44654.0
2021-01-15 09:30:00,94.08,94.08,92.75,93.25,30322.0,87.508,87.508,86.2709,86.736,30322.0
2021-01-15 10:00:00,93.34,93.46,91.71,92.65,29521.0,86.8197,86.9313,85.3036,86.1779,29521.0
2021-01-15 10:30:00,92.69,93.55,92.68,93.26,34811.0,86.2151,87.015,86.2058,86.7453,34811.0
2021-01-15 11:00:00,93.25,93.25,91.63,92.62,189521.0,86.736,86.736,85.2292,86.15,189521.0
2021-01-15 11:30:00,92.62,92.93,92.16,92.18,30209.0,86.15,86.4383,85.7221,85.7407,30209.0
2021-01-15 12:00:00,92.19,92.85,92.1,92.73,12799.0,85.75,86.3639,85.6663,86.2523,12799.0
2021-01-15 12:30:00,92.7,93.34,92.66,93.26,22724.0,86.2244,86.8197,86.1872,86.7453,22724.0
2021-01-15 13:00:00,93.33,93.86,93.22,93.42,54624.0,86.8104,87.3034,86.7081,86.8941,54624.0
2021-01-15 13:30:00,93.44,94.46,93.21,94.45,75607.0,86.9127,87.8615,86.6988,87.8522,75607.0
2021-01-15 14:00:00,94.44,94.54,93.97,94.43,91039.0,87.8429,87.9359,87.4057,87.8336,91039.0
2021-01-15 14:30:00,94.44,94.62,93.9,94.18,55902.0,87.8429,88.0103,87.3406,87.601,55902.0
2021-01-15 15:00:00,94.18,94.58,93.83,94.42,60616.0,87.601,87.9731,87.2755,87.8243,60616.0
2021-01-15 15:30:00,94.42,94.51,93.81,94.17,264864.0,87.8243,87.908,87.2569,87.5917,264864.0
2021-01-19 09:30:00,95.09,95.86,94.58,95.25,35609.0,88.4475,89.1637,87.9731,88.5963,35609.0
2021-01-19 10:00:00,95.2,95.62,94.87,95.6,10347.0,88.5498,88.9404,88.2428,88.9218,10347.0
2021-01-19 10:30:00,95.61,96.76,95.61,96.45,31841.0,88.9311,90.0008,88.9311,89.7124,31841.0
2021-01-19 11:00:00,96.55,96.95,95.99,95.99,45282.0,89.8055,90.1775,89.2846,89.2846,45282.0
2021-01-19 11:30:00,96.04,96.11,95.42,95.63,17639.0,89.3311,89.3962,88.7544,88.9497,17639.0
2021-01-19 12:00:00,95.62,95.62,95.23,95.54,13641.0,88.9404,88.9404,88.5777,88.866,13641.0
2021-01-19 12:30:00,95.59,96.02,95.44,96.02,17868.0,88.9125,89.3125,88.773,89.3125,17868.0
2021-01-19 13:00:00,95.98,96.1,95.78,95.88,17829.0,89.2753,89.3869,89.0893,89.1823,17829.0
2021-01-19 13:30:00,95.89,96.23,95.77,96.22,43882.0,89.1916,89.5078,89.0799,89.4985,43882.0
2021-01-19 14:00:00,96.15,96.36,95.82,95.94,54584.0,89.4334,89.6287,89.1265,89.2381,54584.0
2021-01-19 14:30:00,95.93,95.93,95.48,95.67,18401.0,89.2288,89.2288,88.8102,88.9869,18401.0
2021-01-19 15:00:00,95.7,95.78,95.41,95.77,23206.0,89.0148,89.0893,88.7451,89.0799,23206.0
2021-01-19 15:30:00,95.8,95.98,95.55,95.82,66880.0,89.1079,89.2753,88.8753,89.1265,66880.0
2021-01-20 09:30:00,95.87,96.59,95.42,95.6,25006.0,89.173,89.8427,88.7544,88.9218,25006.0
2021-01-20 10:00:00,95.73,95.89,95.15,95.66,15221.0,89.0427,89.1916,88.5033,88.9776,15221.0
2021-01-20 10:30:00,95.56,96.04,95.55,95.82,13515.0,88.8846,89.3311,88.8753,89.1265,13515.0
2021-01-20 11:00:00,95.7,95.7,94.82,95.0,12791.0,89.0148,89.0148,88.1963,88.3637,12791.0
2021-01-20 11:30:00,95.0,95.28,94.86,94.87,9651.0,88.3637,88.6242,88.2335,88.2428,9651.0
2021-01-20 12:00:00,94.94,95.22,94.73,94.87,10265.0,88.3079,88.5684,88.1126,88.2428,10265.0
2021-01-20 12:30:00,94.77,95.46,94.41,95.4,10923.0,88.1498,88.7916,87.815,88.7358,10923.0
2021-01-20 13:00:00,95.44,95.62,95.24,95.53,4585.0,88.773,88.9404,88.587,88.8567,4585.0
2021-01-20 13:30:00,95.56,95.8,94.69,95.0,44570.0,88.8846,89.1079,88.0754,88.3637,44570.0
2021-01-20 14:00:00,95.01,95.61,94.85,95.31,101004.0,88.373,88.9311,88.2242,88.6521,101004.0
2021-01-20 14:30:00,95.29,95.42,95.16,95.28,27923.0,88.6335,88.7544,88.5126,88.6242,27923.0
2021-01-20 15:00:00,95.29,96.1,95.24,96.1,53987.0,88.6335,89.3869,88.587,89.3869,53987.0
2021-01-20 15:30:00,96.04,96.12,95.34,95.49,115066.0,89.3311,89.4055,88.68,88.8195,115066.0
2021-01-21 09:30:00,95.65,95.85,95.01,95.44,15120.0,88.9683,89.1544,88.373,88.773,15120.0
2021-01-21 10:00:00,95.53,95.82,95.45,95.73,29356.0,88.8567,89.1265,88.7823,89.0427,29356.0
2021-01-21 10:30:00,95.68,96.14,95.5,96.12,11151.0,88.9962,89.4241,88.8288,89.4055,11151.0
2021-01-21 11:00:00,96.22,96.36,95.75,96.25,8249.0,89.4985,89.6287,89.0613,89.5264,8249.0
2021-01-21 11:30:00,96.28,96.5,95.89,96.23,7059.0,89.5543,89.759,89.1916,89.5078,7059.0
2021-01-21 12:00:00,96.22,96.22,95.28,95.7,16696.0,89.4985,89.4985,88.6242,89.0148,16696.0
2021-01-21 12:30:00,95.7,95.74,95.33,95.65,39503.0,89.0148,89.052,88.6707,88.9683,39503.0
2021-01-21 13:00:00,95.65,95.88,95.59,95.76,5376.0,88.9683,89.1823,88.9125,89.0706,5376.0
2021-01-21 13:30:00,95.82,95.94,95.7,95.72,12018.0,89.1265,89.2381,89.0148,89.0334,12018.0
2021-01-21 14:00:00,95.78,95.89,95.26,95.76,41846.0,89.0893,89.1916,88.6056,89.0706,41846.0
2021-01-21 14:30:00,95.78,96.21,95.57,95.57,50139.0,89.0893,89.4892,88.8939,88.8939,50139.0
2021-01-21 15:00:00,95.55,95.77,95.15,95.17,16883.0,88.8753,89.0799,88.5033,88.5219,16883.0
2021-01-21 15:30:00,95.12,95.12,94.44,94.5,78237.0,88.4754,88.4754,87.8429,87.8987,78237.0
2021-01-22 09:30:00,93.41,94.05,93.03,93.67,19121.0,86.8848,87.4801,86.5314,87.1266,19121.0
2021-01-22 10:00:00,93.79,93.8,93.08,93.54,29308.0,87.2383,87.2476,86.5779,87.0057,29308.0
2021-01-22 10:30:00,93.67,94.84,93.66,94.84,15276.0,87.1266,88.2149,87.1173,88.2149,15276.0
2021-01-22 11:00:00,94.77,95.08,94.59,94.93,37103.0,88.1498,88.4381,87.9824,88.2986,37103.0
2021-01-22 11:30:00,94.87,95.45,94.87,95.08,10301.0,88.2428,88.7823,88.2428,88.4381,10301.0
2021-01-22 12:00:00,95.12,95.13,94.75,95.02,14320.0,88.4754,88.4847,88.1312,88.3823,14320.0
2021-01-22 12:30:00,94.98,95.07,94.81,95.0,27534.0,88.3451,88.4288,88.187,88.3637,27534.0
2021-01-22 13:00:00,94.97,95.19,94.8,94.96,8794.0,88.3358,88.5405,88.1777,88.3265,8794.0
2021-01-22 13:30:00,94.95,95.34,94.94,95.2,25579.0,88.3172,88.68,88.3079,88.5498,25579.0
2021-01-22 14:00:00,95.1,95.1,94.8,94.9,18874.0,88.4568,88.4568,88.1777,88.2707,18874.0
2021-01-22 14:30:00,94.82,95.25,94.82,95.25,19558.0,88.1963,88.5963,88.1963,88.5963,19558.0
2021-01-22 15:00:00,95.23,95.25,94.84,95.0,59882.0,88.5777,88.5963,88.2149,88.3637,59882.0
2021-01-22 15:30:00,95.03,95.55,94.97,94.98,117609.0,88.3916,88.8753,88.3358,88.3451,117609.0
2021-01-25 09:30:00,94.98,95.83,94.73,94.85,17934.0,88.3451,89.1358,88.1126,88.2242,17934.0
2021-01-25 10:00:00,94.53,95.87,94.35,95.75,28102.0,87.9266,89.173,87.7591,89.0613,28102.0
2021-01-25 10:30:00,95.78,95.88,93.78,93.78,33049.0,89.0893,89.1823,87.229,87.229,33049.0
2021-01-25 11:00:00,93.75,94.14,92.99,93.41,51786.0,87.2011,87.5638,86.4941,86.8848,51786.0
2021-01-25 11:30:00,93.33,93.79,93.2,93.42,79968.0,86.8104,87.2383,86.6895,86.8941,79968.0
2021-01-25 12:00:00,93.44,93.49,92.14,92.15,67977.0,86.9127,86.9592,85.7035,85.7128,67977.0
2021-01-25 12:30:00,92.21,92.5,92.09,92.24,72934.0,85.7686,86.0384,85.657,85.7965,72934.0
2021-01-25 13:00:00,92.26,93.16,92.01,92.96,91056.0,85.8151,86.6523,85.5826,86.4662,91056.0
2021-01-25 13:30:00,92.96,93.61,92.87,93.18,55231.0,86.4662,87.0708,86.3825,86.6709,55231.0
2021-01-25 14:00:00,93.2,93.2,92.75,92.91,33389.0,86.6895,86.6895,86.2709,86.4197,33389.0
2021-01-25 14:30:00,92.99,93.16,92.81,92.86,28803.0,86.4941,86.6523,86.3267,86.3732,28803.0
2021-01-25 15:00:00,92.99,93.33,92.48,93.33,43439.0,86.4941,86.8104,86.0198,86.8104,43439.0
2021-01-25 15:30:00,93.25,93.68,92.92,93.34,111481.0,86.736,87.1359,86.429,86.8197,111481.0
2021-01-26 09:30:00,93.68,94.94,92.98,93.61,38882.0,87.1359,88.3079,86.4848,87.0708,38882.0
2021-01-26 10:00:00,93.58,93.8,92.25,92.61,27562.0,87.0429,87.2476,85.8058,86.1407,27562.0
2021-01-26 10:30:00,92.42,92.75,92.0,92.38,30364.0,85.964,86.2709,85.5733,85.9268,30364.0
2021-01-26 11:00:00,92.4,92.98,92.4,92.48,25402.0,85.9454,86.4848,85.9454,86.0198,25402.0
2021-01-26 11:30:00,92.39,92.6,91.92,92.36,15447.0,85.9361,86.1314,85.4989,85.9082,15447.0
2021-01-26 12:00:00,92.31,92.52,91.71,92.04,13782.0,85.8616,86.057,85.3036,85.6105,13782.0
2021-01-26 12:30:00,92.03,92.38,91.92,92.08,24984.0,85.6012,85.9268,85.4989,85.6477,24984.0
2021-01-26 13:00:00,92.01,92.5,91.81,92.4,42454.0,85.5826,86.0384,85.3966,85.9454,42454.0
2021-01-26 13:30:00,92.41,92.46,92.05,92.07,30788.0,85.9547,86.0012,85.6198,85.6384,30788.0
2021-01-26 14:00:00,92.1,92.24,91.9,92.1,25641.0,85.6663,85.7965,85.4803,85.6663,25641.0
2021-01-26 14:30:00,92.05,92.77,92.05,92.71,18411.0,85.6198,86.2895,85.6198,86.2337,18411.0
2021-01-26 15:00:00,92.66,92.86,92.41,92.53,21951.0,86.1872,86.3732,85.9547,86.0663,21951.0
2021-01-26 15:30:00,92.57,92.71,92.13,92.48,105684.0,86.1035,86.2337,85.6942,86.0198,105684.0
2021-01-27 09:30:00,90.9,94.19,89.88,92.37,101413.0,84.5501,87.6103,83.6014,85.9175,101413.0
2021-01-27 10:00:00,92.29,94.11,90.94,92.27,113779.0,85.843,87.5359,84.5874,85.8244,113779.0
2021-01-27 10:30:00,92.77,92.77,91.36,92.47,55297.0,86.2895,86.2895,84.978,86.0105,55297.0
2021-01-27 11:00:00,92.62,92.68,91.06,91.36,51091.0,86.15,86.2058,84.699,84.978,51091.0
2021-01-27 11:30:00,91.43,91.79,91.12,91.18,75944.0,85.0431,85.378,84.7548,84.8106,75944.0
2021-01-27 12:00:00,91.25,91.31,90.61,90.97,27769.0,84.8757,84.9315,84.2804,84.6153,27769.0
2021-01-27 12:30:00,90.85,91.97,90.83,91.76,45027.0,84.5036,85.5454,84.485,85.3501,45027.0
2021-01-27 13:00:00,91.82,92.1,91.57,92.01,46099.0,85.4059,85.6663,85.1733,85.5826,46099.0
2021-01-27 13:30:00,91.94,92.09,91.29,91.54,51859.0,85.5175,85.657,84.9129,85.1454,51859.0
2021-01-27 14:00:00,91.13,91.35,90.53,90.71,44379.0,84.7641,84.9687,84.206,84.3734,44379.0
2021-01-27 14:30:00,90.74,90.83,88.92,89.27,36797.0,84.4013,84.485,82.7085,83.034,36797.0
2021-01-27 15:00:00,89.1,89.6,88.31,88.59,45906.0,82.8759,83.341,82.1411,82.4015,45906.0
2021-01-27 15:30:00,88.57,90.27,88.36,89.95,174766.0,82.3829,83.9642,82.1876,83.6665,174766.0
2021-01-28 09:30:00,90.73,95.67,90.73,93.14,127599.0,84.392,88.9869,84.392,86.6337,127599.0
2021-01-28 10:00:00,93.18,95.77,92.85,95.53,87603.0,86.6709,89.0799,86.3639,88.8567,87603.0
2021-01-28 10:30:00,95.53,95.96,94.53,95.15,77400.0,88.8567,89.2567,87.9266,88.5033,77400.0
2021-01-28 11:00:00,95.18,96.53,95.14,95.95,86623.0,88.5312,89.7869,88.494,89.2474,86623.0
2021-01-28 11:30:00,95.97,96.72,95.82,96.31,51238.0,89.266,89.9636,89.1265,89.5822,51238.0
2021-01-28 12:00:00,96.35,96.74,96.14,96.32,34628.0,89.6194,89.9822,89.4241,89.5915,34628.0
2021-01-28 12:30:00,96.31,96.44,95.72,95.93,25435.0,89.5822,89.7031,89.0334,89.2288,25435.0
2021-01-28 13:00:00,95.95,96.08,94.89,95.5,38882.0,89.2474,89.3683,88.2614,88.8288,38882.0
2021-01-28 13:30:00,95.5,95.97,95.29,95.47,51319.0,88.8288,89.266,88.6335,88.8009,51319.0
2021-01-28 14:00:00,95.47,95.53,94.12,94.64,77328.0,88.8009,88.8567,87.5452,88.0289,77328.0
2021-01-28 14:30:00,94.7,95.47,94.23,95.34,92447.0,88.0847,88.8009,87.6475,88.68,92447.0
2021-01-28 15:00:00,95.29,96.15,94.58,95.92,152379.0,88.6335,89.4334,87.9731,89.2195,152379.0
2021-01-28 15:30:00,95.92,96.47,94.87,95.04,255607.0,89.2195,89.7311,88.2428,88.4009,255607.0
2021-01-29 09:30:00,94.26,94.52,92.15,93.32,39444.0,87.6754,87.9173,85.7128,86.8011,39444.0
2021-01-29 10:00:00,93.34,93.95,92.88,93.04,40149.0,86.8197,87.3871,86.3918,86.5407,40149.0
2021-01-29 10:30:00,92.96,93.17,92.76,93.04,20018.0,86.4662,86.6616,86.2802,86.5407,20018.0
2021-01-29 11:00:00,93.06,93.09,92.35,92.63,17474.0,86.5593,86.5872,85.8989,86.1593,17474.0
2021-01-29 11:30:00,92.54,93.1,92.49,92.91,19888.0,86.0756,86.5965,86.0291,86.4197,19888.0
2021-01-29 12:00:00,93.0,93.1,92.21,92.31,13715.0,86.5034,86.5965,85.7686,85.8616,13715.0
2021-01-29 12:30:00,92.3,92.39,91.56,91.92,26323.0,85.8523,85.9361,85.164,85.4989,26323.0
2021-01-29 13:00:00,91.88,92.15,91.38,92.15,16292.0,85.4617,85.7128,84.9966,85.7128,16292.0
2021-01-29 13:30:00,92.06,92.3,91.62,91.64,17069.0,85.6291,85.8523,85.2198,85.2385,17069.0
2021-01-29 14:00:00,91.71,92.23,91.64,91.95,32787.0,85.3036,85.7872,85.2385,85.5268,32787.0
2021-01-29 14:30:00,91.95,92.39,91.62,91.67,41901.0,85.5268,85.9361,85.2198,85.2664,41901.0
2021-01-29 15:00:00,91.67,92.8,91.67,92.56,51091.0,85.2664,86.3174,85.2664,86.0942,51091.0
2021-01-29 15:30:00,92.53,92.97,91.57,91.63,153039.0,86.0663,86.4755,85.1733,85.2292,153039.0
2021-02-01 09:30:00,93.08,94.0,92.1,92.12,52246.0,86.5779,87.4336,85.6663,85.6849,52246.0
2021-02-01 10:00:00,92.46,93.77,92.32,92.91,32519.0,86.0012,87.2197,85.871,86.4197,32519.0
2021-02-01 10:30:00,92.77,93.16,92.16,92.41,27451.0,86.2895,86.6523,85.7221,85.9547,27451.0
2021-02-01 11:00:00,92.41,93.42,92.11,93.09,86343.0,85.9547,86.8941,85.6756,86.5872,86343.0
2021-02-01 11:30:00,93.08,93.3,92.65,92.87,79386.0,86.5779,86.7825,86.1779,86.3825,79386.0
2021-02-01 12:00:00,92.96,93.55,92.96,93.22,36754.0,86.4662,87.015,86.4662,86.7081,36754.0
2021-02-01 12:30:00,93.29,93.49,92.97,93.39,25012.0,86.7732,86.9592,86.4755,86.8662,25012.0
2021-02-01 13:00:00,93.35,93.42,93.02,93.42,16809.0,86.829,86.8941,86.5221,86.8941,16809.0
2021-02-01 13:30:00,93.57,93.81,93.43,93.57,29142.0,87.0336,87.2569,86.9034,87.0336,29142.0
2021-02-01 14:00:00,93.59,94.09,93.5,93.94,26629.0,87.0522,87.5173,86.9685,87.3778,26629.0
2021-02-01 14:30:00,93.94,94.15,93.21,93.39,28328.0,87.3778,87.5731,86.6988,86.8662,28328.0
2021-02-01 15:00:00,93.41,93.42,92.91,93.02,41702.0,86.8848,86.8941,86.4197,86.5221,41702.0
2021-02-01 15:30:00,92.97,93.51,92.82,93.26,173218.0,86.4755,86.9778,86.336,86.7453,173218.0
2021-02-02 09:30:00,94.04,95.0,93.44,94.36,42751.0,87.4708,88.3637,86.9127,87.7684,42751.0
2021-02-02 10:00:00,94.2,95.22,94.2,94.78,47040.0,87.6196,88.5684,87.6196,88.1591,47040.0
2021-02-02 10:30:00,94.78,95.65,94.75,95.53,21633.0,88.1591,88.9683,88.1312,88.8567,21633.0
2021-02-02 11:00:00,95.63,95.87,95.28,95.69,26080.0,88.9497,89.173,88.6242,89.0055,26080.0
2021-02-02 11:30:00,95.78,96.32,95.69,95.98,26891.0,89.0893,89.5915,89.0055,89.2753,26891.0
2021-02-02 12:00:00,96.0,96.27,94.81,95.01,24218.0,89.2939,89.545,88.187,88.373,24218.0
2021-02-02 12:30:00,95.05,95.1,94.57,94.84,17106.0,88.4102,88.4568,87.9638,88.2149,17106.0
2021-02-02 13:00:00,94.75,95.22,94.71,95.02,16640.0,88.1312,88.5684,88.094,88.3823,16640.0
2021-02-02 13:30:00,94.99,95.09,94.54,94.61,14521.0,88.3544,88.4475,87.9359,88.001,14521.0
2021-02-02 14:00:00,94.67,94.77,94.06,94.27,51190.0,88.0568,88.1498,87.4894,87.6847,51190.0
2021-02-02 14:30:00,94.27,94.68,94.26,94.53,18823.0,87.6847,88.0661,87.6754,87.9266,18823.0
2021-02-02 15:00:00,94.54,94.67,94.26,94.62,22842.0,87.9359,88.0568,87.6754,88.0103,22842.0
2021-02-02 15:30:00,94.54,94.63,93.76,94.38,181837.0,87.9359,88.0196,87.2104,87.787,181837.0
2021-02-03 09:30:00,93.71,93.71,92.44,93.34,28348.0,87.1639,87.1639,85.9826,86.8197,28348.0
2021-02-03 10:00:00,93.25,93.54,92.56,93.11,66362.0,86.736,87.0057,86.0942,86.6058,66362.0
2021-02-03 10:30:00,93.13,94.1,93.11,93.93,51646.0,86.6244,87.5266,86.6058,87.3685,51646.0
2021-02-03 11:00:00,93.86,94.44,93.82,94.44,28103.0,87.3034,87.8429,87.2662,87.8429,28103.0
2021-02-03 11:30:00,94.6,95.24,94.6,94.93,16211.0,87.9917,88.587,87.9917,88.2986,16211.0
2021-02-03 12:00:00,94.87,94.98,94.64,94.79,15731.0,88.2428,88.3451,88.0289,88.1684,15731.0
2021-02-03 12:30:00,94.8,95.04,94.62,95.01,12524.0,88.1777,88.4009,88.0103,88.373,12524.0
2021-02-03 13:00:00,95.04,95.42,95.0,95.42,12092.0,88.4009,88.7544,88.3637,88.7544,12092.0
2021-02-03 13:30:00,95.42,95.42,94.98,95.29,9348.0,88.7544,88.7544,88.3451,88.6335,9348.0
2021-02-03 14:00:00,95.29,95.65,95.24,95.51,22809.0,88.6335,88.9683,88.587,88.8381,22809.0
2021-02-03 14:30:00,95.54,95.68,94.19,94.69,40492.0,88.866,88.9962,87.6103,88.0754,40492.0
2021-02-03 15:00:00,94.65,95.34,94.59,95.15,28216.0,88.0382,88.68,87.9824,88.5033,28216.0
2021-02-03 15:30:00,95.21,95.69,95.15,95.63,116151.0,88.5591,89.0055,88.5033,88.9497,116151.0
2021-02-04 09:30:00,95.82,97.43,95.42,97.22,55495.0,89.1265,90.624,88.7544,90.4287,55495.0
2021-02-04 10:00:00,97.22,97.75,96.8,97.49,30460.0,90.4287,90.9216,90.038,90.6798,30460.0
2021-02-04 10:30:00,97.51,97.86,96.81,96.81,72104.0,90.6984,91.024,90.0473,90.0473,72104.0
2021-02-04 11:00:00,96.88,97.03,96.22,96.77,59387.0,90.1124,90.2519,89.4985,90.0101,59387.0
2021-02-04 11:30:00,96.61,97.29,96.46,97.0,41515.0,89.8613,90.4938,89.7217,90.224,41515.0
2021-02-04 12:00:00,96.95,97.3,96.92,97.29,42022.0,90.1775,90.5031,90.1496,90.4938,42022.0
2021-02-04 12:30:00,97.31,97.58,97.21,97.37,59931.0,90.5124,90.7635,90.4194,90.5682,59931.0
2021-02-04 13:00:00,97.35,97.49,97.12,97.37,33404.0,90.5496,90.6798,90.3356,90.5682,33404.0
2021-02-04 13:30:00,97.33,97.82,97.19,97.72,22552.0,90.531,90.9867,90.4008,90.8937,22552.0
2021-02-04 14:00:00,97.74,98.4,97.69,98.15,35333.0,90.9123,91.5262,90.8658,91.2937,35333.0
2021-02-04 14:30:00,98.13,98.29,97.81,97.95,32442.0,91.2751,91.4239,90.9774,91.1077,32442.0
2021-02-04 15:00:00,97.9,98.1,97.82,98.1,32009.0,91.0612,91.2472,90.9867,91.2472,32009.0
2021-02-04 15:30:00,98.08,98.8,97.92,98.76,134309.0,91.2286,91.8983,91.0798,91.8611,134309.0
2021-02-05 09:30:00,99.54,99.74,97.94,98.34,29084.0,92.5866,92.7726,91.0984,91.4704,29084.0
2021-02-05 10:00:00,98.29,99.0,98.02,98.83,24961.0,91.4239,92.0843,91.1728,91.9262,24961.0
2021-02-05 10:30:00,98.9,99.63,98.73,98.73,23682.0,91.9913,92.6703,91.8332,91.8332,23682.0
2021-02-05 11:00:00,98.72,98.83,98.18,98.64,33595.0,91.8239,91.9262,91.3216,91.7495,33595.0
2021-02-05 11:30:00,98.62,98.71,97.99,97.99,11229.0,91.7309,91.8146,91.1449,91.1449,11229.0
2021-02-05 12:00:00,97.85,97.99,97.5,97.54,13150.0,91.0146,91.1449,90.6891,90.7263,13150.0
2021-02-05 12:30:00,97.5,97.5,96.17,96.48,62898.0,90.6891,90.6891,89.452,89.7404,62898.0
2021-02-05 13:00:00,96.56,96.84,96.31,96.69,33446.0,89.8148,90.0752,89.5822,89.9357,33446.0
2021-02-05 13:30:00,96.69,96.93,96.43,96.72,27965.0,89.9357,90.1589,89.6938,89.9636,27965.0
2021-02-05 14:00:00,96.75,96.76,96.27,96.55,81401.0,89.9915,90.0008,89.545,89.8055,81401.0
2021-02-05 14:30:00,96.55,96.83,96.01,96.1,38505.0,89.8055,90.0659,89.3032,89.3869,38505.0
2021-02-05 15:00:00,96.1,96.52,95.97,96.36,52797.0,89.3869,89.7776,89.266,89.6287,52797.0
2021-02-05 15:30:00,96.38,96.66,96.3,96.53,190459.0,89.6473,89.9078,89.5729,89.7869,190459.0
2021-02-08 09:30:00,97.47,98.02,97.23,97.89,24328.0,90.6612,91.1728,90.438,91.0519,24328.0
2021-02-08 10:00:00,97.68,98.4,97.42,98.28,16633.0,90.8565,91.5262,90.6147,91.4146,16633.0
2021-02-08 10:30:00,98.28,98.28,97.55,97.55,15560.0,91.4146,91.4146,90.7356,90.7356,15560.0
2021-02-08 11:00:00,97.53,97.82,97.26,97.29,23307.0,90.717,90.9867,90.4659,90.4938,23307.0
2021-02-08 11:30:00,97.31,97.77,97.18,97.48,21393.0,90.5124,90.9402,90.3915,90.6705,21393.0
2021-02-08 12:00:00,97.51,97.64,97.31,97.51,26813.0,90.6984,90.8193,90.5124,90.6984,26813.0
2021-02-08 12:30:00,97.44,97.44,97.09,97.12,25330.0,90.6333,90.6333,90.3077,90.3356,25330.0
2021-02-08 13:00:00,97.12,97.18,96.89,97.05,33725.0,90.3356,90.3915,90.1217,90.2705,33725.0
2021-02-08 13:30:00,97.05,97.05,96.44,96.59,22229.0,90.2705,90.2705,89.7031,89.8427,22229.0
2021-02-08 14:00:00,96.59,96.62,96.19,96.25,57001.0,89.8427,89.8706,89.4706,89.5264,57001.0
2021-02-08 14:30:00,96.22,96.89,96.22,96.81,87417.0,89.4985,90.1217,89.4985,90.0473,87417.0
2021-02-08 15:00:00,96.81,97.42,96.81,97.36,21897.0,90.0473,90.6147,90.0473,90.5589,21897.0
2021-02-08 15:30:00,97.36,97.77,97.19,97.77,68745.0,90.5589,90.9402,90.4008,90.9402,68745.0
2021-02-09 09:30:00,97.83,97.83,96.05,96.33,15857.0,90.996,90.996,89.3404,89.6008,15857.0
2021-02-09 10:00:00,96.37,97.03,96.2,96.81,9305.0,89.638,90.2519,89.4799,90.0473,9305.0
2021-02-09 10:30:00,97.04,97.34,96.84,97.28,20133.0,90.2612,90.5403,90.0752,90.4845,20133.0
2021-02-09 11:00:00,97.28,97.83,97.1,97.8,14872.0,90.4845,90.996,90.317,90.9681,14872.0
2021-02-09 11:30:00,97.75,98.14,97.51,97.89,9671.0,90.9216,91.2844,90.6984,91.0519,9671.0
2021-02-09 12:00:00,97.85,98.02,97.76,98.0,7643.0,91.0146,91.1728,90.9309,91.1542,7643.0
2021-02-09 12:30:00,97.99,98.2,97.97,98.12,7799.0,91.1449,91.3402,91.1263,91.2658,7799.0
2021-02-09 13:00:00,98.18,98.2,97.86,98.2,20532.0,91.3216,91.3402,91.024,91.3402,20532.0
2021-02-09 13:30:00,98.17,98.51,97.99,98.49,13937.0,91.3123,91.6285,91.1449,91.6099,13937.0
2021-02-09 14:00:00,98.5,98.72,98.36,98.4,16405.0,91.6192,91.8239,91.489,91.5262,16405.0
2021-02-09 14:30:00,98.39,98.68,98.39,98.49,16877.0,91.5169,91.7867,91.5169,91.6099,16877.0
2021-02-09 15:00:00,98.51,98.54,97.7,97.85,19177.0,91.6285,91.6564,90.8751,91.0146,19177.0
2021-02-09 15:30:00,97.86,98.29,97.78,98.28,75243.0,91.024,91.4239,90.9495,91.4146,75243.0
2021-02-10 09:30:00,98.81,99.48,98.59,99.26,26836.0,91.9076,92.5308,91.703,92.3262,26836.0
2021-02-10 10:00:00,99.37,99.37,98.07,98.48,21155.0,92.4285,92.4285,91.2193,91.6006,21155.0
2021-02-10 10:30:00,98.58,98.58,97.63,98.43,40574.0,91.6937,91.6937,90.81,91.5541,40574.0
2021-02-10 11:00:00,98.52,99.09,98.34,98.84,35762.0,91.6378,92.168,91.4704,91.9355,35762.0
2021-02-10 11:30:00,98.9,98.9,98.43,98.44,10645.0,91.9913,91.9913,91.5541,91.5634,10645.0
2021-02-10 12:00:00,98.5,98.5,97.78,98.13,9171.0,91.6192,91.6192,90.9495,91.2751,9171.0
2021-02-10 12:30:00,98.13,98.47,97.96,98.41,8346.0,91.2751,91.5913,91.117,91.5355,8346.0
2021-02-10 13:00:00,98.39,98.63,98.3,98.61,8771.0,91.5169,91.7402,91.4332,91.7216,8771.0
2021-02-10 13:30:00,98.64,98.77,98.37,98.4,13931.0,91.7495,91.8704,91.4983,91.5262,13931.0
2021-02-10 14:00:00,98.41,98.53,98.24,98.51,13981.0,91.5355,91.6471,91.3774,91.6285,13981.0
2021-02-10 14:30:00,98.53,98.81,98.43,98.68,12404.0,91.6471,91.9076,91.5541,91.7867,12404.0
2021-02-10 15:00:00,98.68,98.73,98.38,98.46,16702.0,91.7867,91.8332,91.5076,91.582,16702.0
2021-02-10 15:30:00,98.48,98.49,97.8,98.35,75463.0,91.6006,91.6099,90.9681,91.4797,75463.0
2021-02-11 09:30:00,98.29,98.78,97.57,97.64,21178.0,91.7293,92.1866,91.0574,91.1227,21178.0
2021-02-11 10:00:00,97.55,98.06,97.43,97.65,15365.0,91.0387,91.5147,90.9267,91.132,15365.0
2021-02-11 10:30:00,97.65,97.65,97.18,97.21,47846.0,91.132,91.132,90.6934,90.7214,47846.0
2021-02-11 11:00:00,97.32,97.54,97.2,97.5,19774.0,90.8241,91.0294,90.7121,90.992,19774.0
2021-02-11 11:30:00,97.49,97.52,97.38,97.5,16641.0,90.9827,91.0107,90.88,90.992,16641.0
2021-02-11 12:00:00,97.47,97.47,96.46,96.55,14781.0,90.964,90.964,90.0215,90.1054,14781.0
2021-02-11 12:30:00,96.64,97.06,96.51,96.91,18582.0,90.1894,90.5814,90.0681,90.4414,18582.0
2021-02-11 13:00:00,96.93,97.4,96.88,97.38,20482.0,90.4601,90.8987,90.4134,90.88,20482.0
2021-02-11 13:30:00,97.36,97.71,97.27,97.54,17531.0,90.8614,91.188,90.7774,91.0294,17531.0
2021-02-11 14:00:00,97.53,97.88,97.49,97.88,19557.0,91.02,91.3467,90.9827,91.3467,19557.0
2021-02-11 14:30:00,97.85,98.2,97.81,98.16,15350.0,91.3187,91.6453,91.2813,91.608,15350.0
2021-02-11 15:00:00,98.21,98.45,98.13,98.24,18322.0,91.6546,91.8786,91.58,91.6826,18322.0
2021-02-11 15:30:00,98.27,98.97,98.27,98.8,64945.0,91.7106,92.3639,91.7106,92.2053,64945.0
2021-02-12 09:30:00,98.8,99.13,98.27,98.99,8301.0,92.2053,92.5132,91.7106,92.3826,8301.0
2021-02-12 10:00:00,98.87,99.32,98.86,99.15,7754.0,92.2706,92.6906,92.2613,92.5319,7754.0
2021-02-12 10:30:00,98.93,99.6,98.54,98.54,15445.0,92.3266,92.9519,91.9626,91.9626,15445.0
2021-02-12 11:00:00,98.41,98.59,98.14,98.57,10210.0,91.8413,92.0093,91.5893,91.9906,10210.0
2021-02-12 11:30:00,98.58,98.97,98.45,98.79,9522.0,92.0,92.3639,91.8786,92.1959,9522.0
2021-02-12 12:00:00,98.76,99.07,98.7,98.94,9245.0,92.1679,92.4572,92.1119,92.3359,9245.0
2021-02-12 12:30:00,99.02,99.39,98.95,99.23,9306.0,92.4106,92.7559,92.3453,92.6066,9306.0
2021-02-12 13:00:00,99.17,99.4,98.87,98.92,9265.0,92.5506,92.7652,92.2706,92.3173,9265.0
2021-02-12 13:30:00,98.97,99.08,98.8,98.95,6788.0,92.3639,92.4666,92.2053,92.3453,6788.0
2021-02-12 14:00:00,99.09,99.23,99.0,99.17,3709.0,92.4759,92.6066,92.3919,92.5506,3709.0
2021-02-12 14:30:00,99.22,99.26,99.08,99.08,11371.0,92.5972,92.6346,92.4666,92.4666,11371.0
2021-02-12 15:00:00,99.0,99.15,98.44,98.7,19762.0,92.3919,92.5319,91.8693,92.1119,19762.0
2021-02-12 15:30:00,98.62,99.26,98.55,99.1,58802.0,92.0373,92.6346,91.972,92.4852,58802.0
2021-02-16 09:30:00,99.9,100.77,99.68,100.22,40211.0,93.2318,94.0438,93.0265,93.5305,40211.0
2021-02-16 10:00:00,100.23,100.62,99.88,100.35,15826.0,93.5398,93.9038,93.2132,93.6518,15826.0
2021-02-16 10:30:00,100.5,100.7,99.39,99.84,18483.0,93.7918,93.9784,92.7559,93.1758,18483.0
2021-02-16 11:00:00,99.84,100.12,99.4,99.48,13018.0,93.1758,93.4372,92.7652,92.8399,13018.0
2021-02-16 11:30:00,99.35,99.63,99.15,99.4,5276.0,92.7186,92.9799,92.5319,92.7652,5276.0
2021-02-16 12:00:00,99.49,100.05,99.38,99.92,9394.0,92.8492,93.3718,92.7466,93.2505,9394.0
2021-02-16 12:30:00,99.92,100.02,99.61,99.62,6205.0,93.2505,93.3438,92.9612,92.9705,6205.0
2021-02-16 13:00:00,99.58,99.77,99.58,99.77,5413.0,92.9332,93.1105,92.9332,93.1105,5413.0
2021-02-16 13:30:00,99.79,99.84,99.49,99.61,4211.0,93.1292,93.1758,92.8492,92.9612,4211.0
2021-02-16 14:00:00,99.63,99.75,99.54,99.7,8194.0,92.9799,93.0919,92.8959,93.0452,8194.0
2021-02-16 14:30:00,99.73,99.8,99.16,99.4,16259.0,93.0732,93.1385,92.5412,92.7652,16259.0
2021-02-16 15:00:00,99.44,99.48,99.16,99.33,8555.0,92.8025,92.8399,92.5412,92.6999,8555.0
2021-02-16 15:30:00,99.33,99.46,98.95,99.04,39259.0,92.6999,92.8212,92.3453,92.4292,39259.0
2021-02-17 09:30:00,101.08,101.08,99.29,100.1,50756.0,94.3331,94.3331,92.6626,93.4185,50756.0
2021-02-17 10:00:00,100.11,100.83,99.84,100.79,59914.0,93.4278,94.0998,93.1758,94.0624,59914.0
2021-02-17 10:30:00,100.59,100.74,100.1,100.59,41557.0,93.8758,94.0158,93.4185,93.8758,41557.0
2021-02-17 11:00:00,100.65,100.8,100.18,100.55,45689.0,93.9318,94.0718,93.4932,93.8385,45689.0
2021-02-17 11:30:00,100.55,100.66,100.05,100.43,30461.0,93.8385,93.9411,93.3718,93.7265,30461.0
2021-02-17 12:00:00,100.44,100.55,99.94,100.04,20648.0,93.7358,93.8385,93.2692,93.3625,20648.0
2021-02-17 12:30:00,100.0,100.04,99.13,99.17,35219.0,93.3252,93.3625,92.5132,92.5506,35219.0
2021-02-17 13:00:00,99.19,99.56,99.15,99.31,9706.0,92.5692,92.9145,92.5319,92.6812,9706.0
2021-02-17 13:30:00,99.25,99.73,99.1,99.61,25789.0,92.6252,93.0732,92.4852,92.9612,25789.0
2021-02-17 14:00:00,99.72,99.73,99.4,99.43,10420.0,93.0639,93.0732,92.7652,92.7932,10420.0
2021-02-17 14:30:00,99.37,99.65,99.26,99.49,8976.0,92.7372,92.9985,92.6346,92.8492,8976.0
2021-02-17 15:00:00,99.56,99.64,99.14,99.18,17429.0,92.9145,92.9892,92.5226,92.5599,17429.0
2021-02-17 15:30:00,99.17,99.59,98.98,99.01,118263.0,92.5506,92.9425,92.3733,92.4012,118263.0
2021-02-18 09:30:00,98.13,98.9,97.87,98.65,19850.0,91.58,92.2986,91.3373,92.0653,19850.0
2021-02-18 10:00:00,98.55,98.98,97.97,98.24,12433.0,91.972,92.3733,91.4307,91.6826,12433.0
2021-02-18 10:30:00,98.25,98.25,97.68,97.83,20304.0,91.692,91.692,91.16,91.3,20304.0
2021-02-18 11:00:00,97.6,97.82,97.19,97.29,12253.0,91.0854,91.2907,90.7027,90.7961,12253.0
2021-02-18 11:30:00,97.37,97.66,97.17,97.39,5957.0,90.8707,91.1414,90.6841,90.8894,5957.0
2021-02-18 12:00:00,97.46,97.54,97.15,97.48,7210.0,90.9547,91.0294,90.6654,90.9734,7210.0
2021-02-18 12:30:00,97.55,97.61,97.25,97.25,9634.0,91.0387,91.0947,90.7587,90.7587,9634.0
2021-02-18 13:00:00,97.22,97.9,97.15,97.9,8549.0,90.7307,91.3653,90.6654,91.3653,8549.0
2021-02-18 13:30:00,97.98,98.37,97.89,97.94,15716.0,91.44,91.804,91.356,91.4027,15716.0
2021-02-18 14:00:00,97.99,98.26,97.72,97.86,13247.0,91.4493,91.7013,91.1974,91.328,13247.0
2021-02-18 14:30:00,97.89,98.02,97.84,97.88,14988.0,91.356,91.4773,91.3093,91.3467,14988.0
2021-02-18 15:00:00,97.89,98.03,97.86,97.95,11487.0,91.356,91.4867,91.328,91.412,11487.0
2021-02-18 15:30:00,97.95,98.05,96.98,97.0,117403.0,91.412,91.5053,90.5067,90.5254,117403.0
2021-02-19 09:30:00,98.11,100.01,97.74,99.57,128202.0,91.5613,93.3345,91.216,92.9239,128202.0
2021-02-19 10:00:00,99.83,100.33,99.36,99.42,13809.0,93.1665,93.6331,92.7279,92.7839,13809.0
2021-02-19 10:30:00,99.33,99.44,98.98,99.05,28519.0,92.6999,92.8025,92.3733,92.4386,28519.0
2021-02-19 11:00:00,99.15,99.57,99.08,99.47,24225.0,92.5319,92.9239,92.4666,92.8305,24225.0
2021-02-19 11:30:00,99.46,99.5,99.17,99.37,16550.0,92.8212,92.8585,92.5506,92.7372,16550.0
2021-02-19 12:00:00,99.13,99.6,99.07,99.34,15057.0,92.5132,92.9519,92.4572,92.7092,15057.0
2021-02-19 12:30:00,99.4,99.52,99.39,99.44,5896.0,92.7652,92.8772,92.7559,92.8025,5896.0
2021-02-19 13:00:00,99.49,99.55,99.2,99.55,7584.0,92.8492,92.9052,92.5786,92.9052,7584.0
2021-02-19 13:30:00,99.49,99.63,99.36,99.56,10145.0,92.8492,92.9799,92.7279,92.9145,10145.0
2021-02-19 14:00:00,99.5,99.74,99.31,99.44,33485.0,92.8585,93.0825,92.6812,92.8025,33485.0
2021-02-19 14:30:00,99.61,99.93,99.6,99.83,9625.0,92.9612,93.2598,92.9519,93.1665,9625.0
2021-02-19 15:00:00,99.9,100.19,99.79,100.0,12154.0,93.2318,93.5025,93.1292,93.3252,12154.0
2021-02-19 15:30:00,100.13,100.31,99.6,99.85,60003.0,93.4465,93.6145,92.9519,93.1852,60003.0
2021-02-22 09:30:00,99.07,101.25,99.07,101.25,76932.0,92.4572,94.4917,92.4572,94.4917,76932.0
2021-02-22 10:00:00,101.37,101.55,100.69,101.54,52397.0,94.6037,94.7717,93.9691,94.7624,52397.0
2021-02-22 10:30:00,101.58,102.47,101.4,102.29,50209.0,94.7997,95.6303,94.6317,95.4623,50209.0
2021-02-22 11:00:00,102.26,102.9,102.23,102.7,47239.0,95.4343,96.0316,95.4063,95.8449,47239.0
2021-02-22 11:30:00,102.67,103.8,102.66,103.67,20074.0,95.8169,96.8715,95.8076,96.7502,20074.0
2021-02-22 12:00:00,103.78,103.79,103.24,103.72,30905.0,96.8529,96.8622,96.3489,96.7969,30905.0
2021-02-22 12:30:00,103.71,103.93,103.53,103.73,26823.0,96.7875,96.9928,96.6195,96.8062,26823.0
2021-02-22 13:00:00,103.75,103.79,103.35,103.56,35467.0,96.8249,96.8622,96.4516,96.6475,35467.0
2021-02-22 13:30:00,103.63,103.63,103.18,103.31,31229.0,96.7129,96.7129,96.2929,96.4142,31229.0
2021-02-22 14:00:00,103.42,104.03,103.29,104.01,36020.0,96.5169,97.0862,96.3956,97.0675,36020.0
2021-02-22 14:30:00,104.1,104.35,103.64,103.99,31247.0,97.1515,97.3848,96.7222,97.0488,31247.0
2021-02-22 15:00:00,103.99,104.1,102.96,102.96,68794.0,97.0488,97.1515,96.0876,96.0876,68794.0
2021-02-22 15:30:00,102.96,103.74,102.92,103.29,134669.0,96.0876,96.8155,96.0503,96.3956,134669.0
2021-02-23 09:30:00,103.2,103.55,101.66,102.12,28719.0,96.3116,96.6382,94.8744,95.3037,28719.0
2021-02-23 10:00:00,101.84,103.26,101.84,102.66,17201.0,95.0424,96.3676,95.0424,95.8076,17201.0
2021-02-23 10:30:00,102.65,102.92,102.32,102.46,12555.0,95.7983,96.0503,95.4903,95.621,12555.0
2021-02-23 11:00:00,102.5,102.71,102.09,102.34,12257.0,95.6583,95.8543,95.2757,95.509,12257.0
2021-02-23 11:30:00,102.4,102.82,102.3,102.47,11589.0,95.565,95.9569,95.4716,95.6303,11589.0
2021-02-23 12:00:00,102.47,103.0,102.39,102.99,20831.0,95.6303,96.1249,95.5556,96.1156,20831.0
2021-02-23 12:30:00,102.99,103.01,102.61,102.61,12883.0,96.1156,96.1343,95.761,95.761,12883.0
2021-02-23 13:00:00,102.61,103.44,102.59,103.4,12387.0,95.761,96.5356,95.7423,96.4982,12387.0
2021-02-23 13:30:00,103.31,103.69,103.16,103.69,18227.0,96.4142,96.7689,96.2742,96.7689,18227.0
2021-02-23 14:00:00,103.73,103.8,103.45,103.64,8997.0,96.8062,96.8715,96.5449,96.7222,8997.0
2021-02-23 14:30:00,103.55,104.18,103.54,104.07,20127.0,96.6382,97.2262,96.6289,97.1235,20127.0
2021-02-23 15:00:00,104.16,113.86,104.16,113.02,1500066.0,97.2075,106.26,97.2075,105.4761,1500066.0
2021-02-23 15:30:00,113.1,119.75,107.8,109.63,2366837.0,105.5508,111.7569,100.6045,102.3124,2366837.0
2021-02-24 09:30:00,116.57,120.75,114.6,117.07,919497.0,108.7891,112.6901,106.9506,109.2558,919497.0
2021-02-24 10:00:00,117.03,118.9,115.51,117.09,341621.0,109.2184,110.9636,107.7999,109.2744,341621.0
2021-02-24 10:30:00,117.09,118.57,116.8,117.16,175696.0,109.2744,110.6557,109.0038,109.3398,175696.0
2021-02-24 11:00:00,117.2,117.29,115.21,115.58,157633.0,109.3771,109.4611,107.5199,107.8652,157633.0
2021-02-24 11:30:00,115.63,117.53,115.42,116.2,135562.0,107.9119,109.6851,107.7159,108.4438,135562.0
2021-02-24 12:00:00,116.2,116.28,115.11,115.91,84848.0,108.4438,108.5185,107.4266,108.1732,84848.0
2021-02-24 12:30:00,115.93,115.93,114.19,114.47,160194.0,108.1919,108.1919,106.568,106.8293,160194.0
2021-02-24 13:00:00,114.58,115.71,114.48,115.16,59769.0,106.932,107.9866,106.8387,107.4733,59769.0
2021-02-24 13:30:00,115.17,115.26,113.66,114.24,111740.0,107.4826,107.5666,106.0734,106.6147,111740.0
2021-02-24 14:00:00,114.2,115.4,114.18,115.13,126947.0,106.5773,107.6972,106.5587,107.4453,126947.0
2021-02-24 14:30:00,115.13,115.2,114.01,114.27,90447.0,107.4453,107.5106,106.4,106.6427,90447.0
2021-02-24 15:00:00,114.27,114.67,112.2,112.38,193470.0,106.6427,107.016,104.7108,104.8788,193470.0
2021-02-24 15:30:00,112.31,113.12,111.73,112.94,337560.0,104.8135,105.5694,104.2722,105.4014,337560.0
2021-02-25 09:30:00,111.24,112.5,110.5,111.5,138453.0,103.8149,104.9908,103.1243,104.0576,138453.0
2021-02-25 10:00:00,111.6,112.76,110.9,110.99,116389.0,104.1509,105.2335,103.4976,103.5816,116389.0
2021-02-25 10:30:00,111.16,111.28,110.43,110.55,64362.0,103.7403,103.8522,103.059,103.171,64362.0
2021-02-25 11:00:00,110.49,110.59,109.15,109.57,58202.0,103.115,103.2083,101.8644,102.2564,58202.0
2021-02-25 11:30:00,109.44,109.5,108.5,108.88,45898.0,102.1351,102.1911,101.2578,101.6124,45898.0
2021-02-25 12:00:00,108.78,109.41,108.4,109.01,53071.0,101.5191,102.1071,101.1645,101.7338,53071.0
2021-02-25 12:30:00,108.9,109.08,107.49,107.64,53049.0,101.6311,101.7991,100.3152,100.4552,53049.0
2021-02-25 13:00:00,107.54,108.53,107.0,108.31,41936.0,100.3619,101.2858,99.8579,101.0805,41936.0
2021-02-25 13:30:00,108.29,108.75,108.02,108.3,28031.0,101.0618,101.4911,100.8098,101.0712,28031.0
2021-02-25 14:00:00,108.44,110.41,108.27,110.07,83176.0,101.2018,103.0403,101.0432,102.723,83176.0
2021-02-25 14:30:00,110.07,110.97,109.63,110.81,56375.0,102.723,103.5629,102.3124,103.4136,56375.0
2021-02-25 15:00:00,110.71,110.96,106.59,108.12,439969.0,103.3203,103.5536,99.4753,100.9032,439969.0
2021-02-25 15:30:00,108.09,109.1,106.59,108.44,491976.0,100.8752,101.8178,99.4753,101.2018,491976.0
2021-02-26 09:30:00,107.7,109.86,106.46,107.82,88941.0,100.5112,102.527,99.354,100.6232,88941.0
2021-02-26 10:00:00,107.92,108.14,105.61,105.61,59501.0,100.7165,100.9218,98.5607,98.5607,59501.0
2021-02-26 10:30:00,105.64,108.01,105.59,107.17,40513.0,98.5887,100.8005,98.542,100.0166,40513.0
2021-02-26 11:00:00,107.19,107.93,106.95,107.51,22892.0,100.0352,100.7259,99.8113,100.3339,22892.0
2021-02-26 11:30:00,107.64,108.36,106.9,107.18,24963.0,100.4552,101.1272,99.7646,100.0259,24963.0
2021-02-26 12:00:00,107.36,108.31,107.11,108.02,39653.0,100.1939,101.0805,99.9606,100.8098,39653.0
2021-02-26 12:30:00,108.1,108.65,107.76,107.79,38280.0,100.8845,101.3978,100.5672,100.5952,38280.0
2021-02-26 13:00:00,107.88,108.01,107.36,107.97,30691.0,100.6792,100.8005,100.1939,100.7632,30691.0
2021-02-26 13:30:00,107.9,107.92,106.89,106.89,32612.0,100.6979,100.7165,99.7553,99.7553,32612.0
2021-02-26 14:00:00,106.99,107.15,106.53,106.68,30858.0,99.8486,99.9979,99.4193,99.5593,30858.0
2021-02-26 14:30:00,106.72,107.02,106.35,106.67,27920.0,99.5966,99.8766,99.2513,99.55,27920.0
2021-02-26 15:00:00,106.8,107.22,106.57,106.75,36335.0,99.6713,100.0632,99.4566,99.6246,36335.0
2021-02-26 15:30:00,106.75,107.2,105.9,105.9,101710.0,99.6246,100.0446,98.8314,98.8314,101710.0
2021-03-01 09:30:00,108.02,108.74,107.2,107.86,57964.0,100.8098,101.4818,100.0446,100.6605,57964.0
2021-03-01 10:00:00,107.87,110.37,107.76,109.88,61665.0,100.6699,103.003,100.5672,102.5457,61665.0
2021-03-01 10:30:00,109.87,110.13,109.26,110.05,23595.0,102.5364,102.779,101.9671,102.7043,23595.0
2021-03-01 11:00:00,110.09,110.39,109.57,110.07,18838.0,102.7417,103.0217,102.2564,102.723,18838.0
2021-03-01 11:30:00,110.11,110.63,109.9,110.49,32581.0,102.7603,103.2456,102.5644,103.115,32581.0
2021-03-01 12:00:00,110.43,111.09,110.42,110.92,53285.0,103.059,103.6749,103.0497,103.5163,53285.0
2021-03-01 12:30:00,110.91,111.64,110.9,111.25,27740.0,103.5069,104.1882,103.4976,103.8242,27740.0
2021-03-01 13:00:00,111.23,111.34,110.77,110.96,15819.0,103.8056,103.9082,103.3763,103.5536,15819.0
2021-03-01 13:30:00,110.93,111.27,110.87,111.2,22736.0,103.5256,103.8429,103.4696,103.7776,22736.0
2021-03-01 14:00:00,111.14,111.65,111.06,111.47,23979.0,103.7216,104.1976,103.6469,104.0296,23979.0
2021-03-01 14:30:00,111.58,111.96,111.54,111.56,21279.0,104.1322,104.4869,104.0949,104.1136,21279.0
2021-03-01 15:00:00,111.6,111.62,110.56,110.84,39561.0,104.1509,104.1696,103.1803,103.4416,39561.0
2021-03-01 15:30:00,110.89,111.27,110.39,110.53,127198.0,103.4883,103.8429,103.0217,103.1523,127198.0
2021-03-02 09:30:00,110.7,111.9,110.0,110.48,31242.0,103.311,104.4309,102.6577,103.1056,31242.0
2021-03-02 10:00:00,110.69,110.69,109.43,109.52,17285.0,103.3016,103.3016,102.1257,102.2097,17285.0
2021-03-02 10:30:00,109.22,109.6,108.5,109.09,17209.0,101.9297,102.2844,101.2578,101.8084,17209.0
2021-03-02 11:00:00,109.25,109.38,108.34,108.84,11622.0,101.9577,102.0791,101.1085,101.5751,11622.0
2021-03-02 11:30:00,108.76,108.76,108.04,108.28,8620.0,101.5005,101.5005,100.8285,101.0525,8620.0
2021-03-02 12:00:00,108.2,108.92,108.02,108.62,10190.0,100.9778,101.6498,100.8098,101.3698,10190.0
2021-03-02 12:30:00,108.61,109.29,108.41,109.26,11127.0,101.3605,101.9951,101.1738,101.9671,11127.0
2021-03-02 13:00:00,109.37,109.51,109.13,109.23,9683.0,102.0697,102.2004,101.8458,101.9391,9683.0
2021-03-02 13:30:00,109.36,109.42,108.69,108.74,9807.0,102.0604,102.1164,101.4351,101.4818,9807.0
2021-03-02 14:00:00,108.78,108.85,108.09,108.1,12705.0,101.5191,101.5844,100.8752,100.8845,12705.0
2021-03-02 14:30:00,108.3,108.44,108.06,108.13,12011.0,101.0712,101.2018,100.8472,100.9125,12011.0
2021-03-02 15:00:00,108.23,108.49,107.54,107.59,37093.0,101.0058,101.2485,100.3619,100.4085,37093.0
2021-03-02 15:30:00,107.59,107.96,107.5,107.68,75978.0,100.4085,100.7539,100.3246,100.4925,75978.0
2021-03-03 09:30:00,107.15,108.36,106.6,107.45,29293.0,99.9979,101.1272,99.4846,100.2779,29293.0
2021-03-03 10:00:00,107.29,108.17,107.09,107.51,24701.0,100.1286,100.9498,99.9419,100.3339,24701.0
2021-03-03 10:30:00,107.6,109.16,107.6,109.14,29343.0,100.4179,101.8738,100.4179,101.8551,29343.0
2021-03-03 11:00:00,108.96,110.1,108.95,110.1,26327.0,101.6871,102.751,101.6778,102.751,26327.0
2021-03-03 11:30:00,110.09,110.2,109.33,110.06,18435.0,102.7417,102.8443,102.0324,102.7137,18435.0
2021-03-03 12:00:00,109.83,110.06,109.68,109.83,7286.0,102.499,102.7137,102.359,102.499,7286.0
2021-03-03 12:30:00,109.87,111.0,109.64,110.81,27057.0,102.5364,103.5909,102.3217,103.4136,27057.0
2021-03-03 13:00:00,110.79,111.74,110.79,111.45,22918.0,103.395,104.2815,103.395,104.0109,22918.0
2021-03-03 13:30:00,111.27,112.58,111.11,111.4,47021.0,103.8429,105.0655,103.6936,103.9642,47021.0
2021-03-03 14:00:00,111.47,111.49,109.74,109.9,34465.0,104.0296,104.0482,102.415,102.5644,34465.0
2021-03-03 14:30:00,109.87,110.38,109.53,110.32,14541.0,102.5364,103.0123,102.2191,102.9563,14541.0
2021-03-03 15:00:00,110.24,110.37,109.55,109.64,16324.0,102.8817,103.003,102.2377,102.3217,16324.0
2021-03-03 15:30:00,109.71,109.82,108.7,108.85,46773.0,102.387,102.4897,101.4445,101.5844,46773.0
2021-03-04 09:30:00,108.38,109.5,108.0,108.44,21838.0,101.1458,102.1911,100.7912,101.2018,21838.0
2021-03-04 10:00:00,108.2,108.62,107.43,108.28,20456.0,100.9778,101.3698,100.2592,101.0525,20456.0
2021-03-04 10:30:00,108.29,108.64,107.86,108.28,16634.0,101.0618,101.3885,100.6605,101.0525,16634.0
2021-03-04 11:00:00,108.3,108.5,107.46,107.67,19090.0,101.0712,101.2578,100.2872,100.4832,19090.0
2021-03-04 11:30:00,107.99,108.86,107.96,108.46,9629.0,100.7818,101.5938,100.7539,101.2205,9629.0
2021-03-04 12:00:00,108.47,109.66,108.47,108.71,26006.0,101.2298,102.3404,101.2298,101.4538,26006.0
2021-03-04 12:30:00,108.68,109.21,107.52,107.69,32506.0,101.4258,101.9204,100.3432,100.5019,32506.0
2021-03-04 13:00:00,107.7,107.87,106.4,106.77,16586.0,100.5112,100.6699,99.298,99.6433,16586.0
2021-03-04 13:30:00,106.89,107.22,105.12,105.24,79667.0,99.7553,100.0632,98.1034,98.2154,79667.0
2021-03-04 14:00:00,105.15,106.58,104.83,106.29,19607.0,98.1314,99.466,97.8328,99.1953,19607.0
2021-03-04 14:30:00,106.41,107.1,105.67,107.02,15844.0,99.3073,99.9513,98.6167,99.8766,15844.0
2021-03-04 15:00:00,107.13,107.13,105.87,106.23,21412.0,99.9793,99.9793,98.8034,99.1393,21412.0
2021-03-04 15:30:00,106.22,106.9,106.16,106.57,64015.0,99.13,99.7646,99.074,99.4566,64015.0
2021-03-05 09:30:00,108.38,109.49,107.94,108.62,51422.0,101.1458,102.1817,100.7352,101.3698,51422.0
2021-03-05 10:00:00,108.61,110.41,108.59,108.98,34362.0,101.3605,103.0403,101.3418,101.7058,34362.0
2021-03-05 10:30:00,108.77,109.59,108.35,108.35,32750.0,101.5098,102.2751,101.1178,101.1178,32750.0
2021-03-05 11:00:00,108.83,108.83,107.42,108.19,38387.0,101.5658,101.5658,100.2499,100.9685,38387.0
2021-03-05 11:30:00,108.48,109.38,107.89,109.38,67446.0,101.2391,102.0791,100.6885,102.0791,67446.0
2021-03-05 12:00:00,109.38,109.74,108.89,109.73,19665.0,102.0791,102.415,101.6218,102.4057,19665.0
2021-03-05 12:30:00,109.74,111.0,109.5,110.79,56983.0,102.415,103.5909,102.1911,103.395,56983.0
2021-03-05 13:00:00,110.77,111.22,110.12,111.19,31444.0,103.3763,103.7963,102.7697,103.7683,31444.0
2021-03-05 13:30:00,111.26,112.18,111.2,112.1,36234.0,103.8336,104.6922,103.7776,104.6175,36234.0
2021-03-05 14:00:00,112.18,112.29,111.29,111.89,50786.0,104.6922,104.7948,103.8616,104.4215,50786.0
2021-03-05 14:30:00,112.01,112.95,112.01,112.78,41277.0,104.5335,105.4108,104.5335,105.2521,41277.0
2021-03-05 15:00:00,112.94,113.71,112.54,113.68,62578.0,105.4014,106.12,105.0281,106.0921,62578.0
2021-03-05 15:30:00,113.75,114.33,113.2,113.66,202694.0,106.1574,106.6987,105.6441,106.0734,202694.0
2021-03-08 09:30:00,114.41,114.97,112.97,113.89,45152.0,106.7733,107.2959,105.4294,106.288,45152.0
2021-03-08 10:00:00,114.12,114.64,112.93,113.58,26495.0,106.5027,106.988,105.3921,105.9987,26495.0
2021-03-08 10:30:00,113.4,114.88,113.11,114.61,90281.0,105.8307,107.212,105.5601,106.96,90281.0
2021-03-08 11:00:00,114.25,114.78,113.63,114.41,21003.0,106.624,107.1186,106.0454,106.7733,21003.0
2021-03-08 11:30:00,114.23,114.23,113.44,114.0,15674.0,106.6053,106.6053,105.8681,106.3907,15674.0
2021-03-08 12:00:00,113.79,115.7,113.71,115.12,67187.0,106.1947,107.9772,106.12,107.4359,67187.0
2021-03-08 12:30:00,115.19,116.0,115.19,115.98,31994.0,107.5013,108.2572,107.5013,108.2385,31994.0
2021-03-08 13:00:00,115.82,116.32,115.26,115.26,76636.0,108.0892,108.5558,107.5666,107.5666,76636.0
2021-03-08 13:30:00,115.26,115.26,113.3,113.74,60056.0,107.5666,107.5666,105.7374,106.148,60056.0
2021-03-08 14:00:00,113.63,114.84,113.57,114.7,21291.0,106.0454,107.1746,105.9894,107.044,21291.0
2021-03-08 14:30:00,114.75,114.75,113.54,113.93,35733.0,107.0906,107.0906,105.9614,106.3254,35733.0
2021-03-08 15:00:00,113.86,113.94,112.62,112.98,43186.0,106.26,106.3347,105.1028,105.4388,43186.0
2021-03-08 15:30:00,112.98,113.64,112.5,112.52,114458.0,105.4388,106.0547,104.9908,105.0095,114458.0
2021-03-09 09:30:00,112.74,113.05,111.06,111.78,33349.0,105.2148,105.5041,103.6469,104.3189,33349.0
2021-03-09 10:00:00,111.62,112.55,111.05,111.59,13706.0,104.1696,105.0375,103.6376,104.1416,13706.0
2021-03-09 10:30:00,111.31,113.5,111.2,113.49,25360.0,103.8802,105.9241,103.7776,105.9147,25360.0
2021-03-09 11:00:00,113.48,113.83,113.04,113.23,13532.0,105.9054,106.232,105.4948,105.6721,13532.0
2021-03-09 11:30:00,113.07,113.27,112.74,113.27,6044.0,105.5228,105.7094,105.2148,105.7094,6044.0
2021-03-09 12:00:00,113.12,113.51,112.84,112.91,16091.0,105.5694,105.9334,105.3081,105.3734,16091.0
2021-03-09 12:30:00,112.91,113.12,112.16,112.18,7199.0,105.3734,105.5694,104.6735,104.6922,7199.0
2021-03-09 13:00:00,112.21,112.51,111.68,112.04,9941.0,104.7202,105.0001,104.2255,104.5615,9941.0
2021-03-09 13:30:00,111.94,112.4,111.82,112.16,14328.0,104.4682,104.8975,104.3562,104.6735,14328.0
2021-03-09 14:00:00,112.16,112.38,111.8,111.99,20172.0,104.6735,104.8788,104.3375,104.5149,20172.0
2021-03-09 14:30:00,112.12,112.59,111.71,111.74,10597.0,104.6362,105.0748,104.2535,104.2815,10597.0
2021-03-09 15:00:00,111.8,111.98,111.41,111.48,30372.0,104.3375,104.5055,103.9736,104.0389,30372.0
2021-03-09 15:30:00,111.39,111.56,111.1,111.27,73867.0,103.9549,104.1136,103.6843,103.8429,73867.0
2021-03-10 09:30:00,112.0,113.05,111.26,112.62,31807.0,104.5242,105.5041,103.8336,105.1028,31807.0
2021-03-10 10:00:00,112.73,112.94,111.97,112.36,17339.0,105.2055,105.4014,104.4962,104.8602,17339.0
2021-03-10 10:30:00,112.32,113.04,112.26,112.76,13541.0,104.8228,105.4948,104.7668,105.2335,13541.0
2021-03-10 11:00:00,112.75,113.12,112.67,112.85,20558.0,105.2241,105.5694,105.1495,105.3175,20558.0
2021-03-10 11:30:00,112.85,113.07,112.65,112.86,9379.0,105.3175,105.5228,105.1308,105.3268,9379.0
2021-03-10 12:00:00,112.91,113.09,112.65,113.04,36162.0,105.3734,105.5414,105.1308,105.4948,36162.0
2021-03-10 12:30:00,113.08,113.15,112.82,112.96,13252.0,105.5321,105.5974,105.2895,105.4201,13252.0
2021-03-10 13:00:00,112.87,113.6,112.72,113.58,6212.0,105.3361,106.0174,105.1961,105.9987,6212.0
2021-03-10 13:30:00,113.56,113.72,113.33,113.51,8955.0,105.9801,106.1294,105.7654,105.9334,8955.0
2021-03-10 14:00:00,113.43,113.73,113.36,113.59,7871.0,105.8587,106.1387,105.7934,106.0081,7871.0
2021-03-10 14:30:00,113.66,113.94,113.44,113.73,9744.0,106.0734,106.3347,105.8681,106.1387,9744.0
2021-03-10 15:00:00,113.7,113.73,113.26,113.29,9630.0,106.1107,106.1387,105.7001,105.7281,9630.0
2021-03-10 15:30:00,113.3,114.02,113.11,114.0,85157.0,105.7374,106.4094,105.5601,106.3907,85157.0
2021-03-11 09:30:00,114.49,114.99,113.34,114.86,13038.0,106.848,107.3146,105.7747,107.1933,13038.0
2021-03-11 10:00:00,114.5,115.3,114.36,115.16,12666.0,106.8573,107.6039,106.7267,107.4733,12666.0
2021-03-11 10:30:00,115.44,115.72,115.19,115.54,13691.0,107.7346,107.9959,107.5013,107.8279,13691.0
2021-03-11 11:00:00,115.54,115.91,115.45,115.47,13554.0,107.8279,108.1732,107.7439,107.7626,13554.0
2021-03-11 11:30:00,115.54,115.64,114.71,114.71,16708.0,107.8279,107.9212,107.0533,107.0533,16708.0
2021-03-11 12:00:00,114.73,115.05,114.59,114.59,16993.0,107.072,107.3706,106.9413,106.9413,16993.0
2021-03-11 12:30:00,114.57,114.99,114.43,114.67,13265.0,106.9226,107.3146,106.792,107.016,13265.0
2021-03-11 13:00:00,114.65,114.65,113.81,113.98,5181.0,106.9973,106.9973,106.2134,106.372,5181.0
2021-03-11 13:30:00,114.11,114.38,113.98,114.12,7157.0,106.4933,106.7453,106.372,106.5027,7157.0
2021-03-11 14:00:00,114.14,114.52,113.95,114.25,10252.0,106.5213,106.876,106.344,106.624,10252.0
2021-03-11 14:30:00,114.24,114.57,113.81,113.92,12506.0,106.6147,106.9226,106.2134,106.316,12506.0
2021-03-11 15:00:00,113.91,114.25,113.68,113.9,25029.0,106.3067,106.624,106.0921,106.2974,25029.0
2021-03-11 15:30:00,113.91,113.91,112.95,113.34,93875.0,106.3067,106.3067,105.4108,105.7747,93875.0
2021-03-12 09:30:00,113.63,114.9,113.39,114.43,15739.0,106.0454,107.2306,105.8214,106.792,15739.0
2021-03-12 10:00:00,114.43,114.86,114.18,114.46,13250.0,106.792,107.1933,106.5587,106.82,13250.0
2021-03-12 10:30:00,114.64,115.11,114.55,114.77,13467.0,106.988,107.4266,106.904,107.1093,13467.0
2021-03-12 11:00:00,115.01,115.11,113.99,113.99,9952.0,107.3333,107.4266,106.3814,106.3814,9952.0
2021-03-12 11:30:00,114.08,114.14,113.62,113.99,8437.0,106.4654,106.5213,106.0361,106.3814,8437.0
2021-03-12 12:00:00,113.98,114.34,113.87,114.34,6068.0,106.372,106.708,106.2694,106.708,6068.0
2021-03-12 12:30:00,114.3,114.74,114.14,114.27,8017.0,106.6707,107.0813,106.5213,106.6427,8017.0
2021-03-12 13:00:00,114.36,115.03,114.31,114.9,12888.0,106.7267,107.3519,106.68,107.2306,12888.0
2021-03-12 13:30:00,114.76,114.91,114.53,114.89,14298.0,107.1,107.24,106.8853,107.2213,14298.0
2021-03-12 14:00:00,114.88,115.24,114.62,115.24,8976.0,107.212,107.5479,106.9693,107.5479,8976.0
2021-03-12 14:30:00,115.25,115.65,115.11,115.59,13477.0,107.5573,107.9306,107.4266,107.8746,13477.0
2021-03-12 15:00:00,115.58,115.7,115.03,115.38,22485.0,107.8652,107.9772,107.3519,107.6786,22485.0
2021-03-12 15:30:00,115.32,116.04,115.21,115.93,73712.0,107.6226,108.2945,107.5199,108.1919,73712.0
2021-03-15 09:30:00,116.45,117.11,115.63,116.31,33246.0,108.6772,109.2931,107.9119,108.5465,33246.0
2021-03-15 10:00:00,116.26,116.45,115.14,116.01,10597.0,108.4998,108.6772,107.4546,108.2665,10597.0
2021-03-15 10:30:00,116.35,116.64,115.52,115.99,10741.0,108.5838,108.8545,107.8092,108.2479,10741.0
2021-03-15 11:00:00,115.84,116.39,115.71,115.72,14863.0,108.1079,108.6212,107.9866,107.9959,14863.0
2021-03-15 11:30:00,115.53,115.58,115.16,115.34,5161.0,107.8186,107.8652,107.4733,107.6412,5161.0
2021-03-15 12:00:00,115.45,116.5,115.43,116.33,25741.0,107.7439,108.7238,107.7252,108.5652,25741.0
2021-03-15 12:30:00,116.34,116.92,116.33,116.58,42025.0,108.5745,109.1158,108.5652,108.7985,42025.0
2021-03-15 13:00:00,116.56,116.78,116.52,116.68,8979.0,108.7798,108.9851,108.7425,108.8918,8979.0
2021-03-15 13:30:00,116.65,117.31,116.55,117.31,15569.0,108.8638,109.4798,108.7705,109.4798,15569.0
2021-03-15 14:00:00,117.44,117.67,117.06,117.67,26928.0,109.6011,109.8157,109.2464,109.8157,26928.0
2021-03-15 14:30:00,117.65,117.78,117.21,117.57,18551.0,109.7971,109.9184,109.3864,109.7224,18551.0
2021-03-15 15:00:00,117.46,117.65,117.24,117.44,18868.0,109.6197,109.7971,109.4144,109.6011,18868.0
2021-03-15 15:30:00,117.34,117.93,117.22,117.73,75202.0,109.5078,110.0584,109.3958,109.8717,75202.0
2021-03-16 09:30:00,117.83,117.85,116.04,116.93,19794.0,109.965,109.9837,108.2945,109.1251,19794.0
2021-03-16 10:00:00,116.63,117.13,116.36,116.84,13932.0,108.8451,109.3118,108.5932,109.0411,13932.0
2021-03-16 10:30:00,116.84,117.46,116.38,116.55,48790.0,109.0411,109.6197,108.6118,108.7705,48790.0
2021-03-16 11:00:00,116.34,116.68,115.97,116.39,7375.0,108.5745,108.8918,108.2292,108.6212,7375.0
2021-03-16 11:30:00,116.44,116.92,116.23,116.81,8065.0,108.6678,109.1158,108.4718,109.0131,8065.0
2021-03-16 12:00:00,116.78,116.86,116.38,116.55,5046.0,108.9851,109.0598,108.6118,108.7705,5046.0
2021-03-16 12:30:00,116.55,116.98,116.54,116.66,6178.0,108.7705,109.1718,108.7612,108.8731,6178.0
2021-03-16 13:00:00,116.74,116.9,116.51,116.69,8518.0,108.9478,109.0971,108.7332,108.9011,8518.0
2021-03-16 13:30:00,116.59,116.85,116.17,116.52,8190.0,108.8078,109.0505,108.4158,108.7425,8190.0
2021-03-16 14:00:00,116.35,116.94,116.34,116.75,11373.0,108.5838,109.1345,108.5745,108.9571,11373.0
2021-03-16 14:30:00,116.64,116.87,116.05,116.45,12261.0,108.8545,109.0691,108.3039,108.6772,12261.0
2021-03-16 15:00:00,116.22,117.21,116.08,116.76,25274.0,108.4625,109.3864,108.3319,108.9665,25274.0
2021-03-16 15:30:00,116.76,116.82,116.3,116.49,49103.0,108.9665,109.0225,108.5372,108.7145,49103.0
2021-03-17 09:30:00,117.06,117.71,116.91,117.08,33552.0,109.2464,109.8531,109.1065,109.2651,33552.0
2021-03-17 10:00:00,117.05,117.48,116.8,117.31,24145.0,109.2371,109.6384,109.0038,109.4798,24145.0
2021-03-17 10:30:00,117.26,117.6,116.98,117.28,25835.0,109.4331,109.7504,109.1718,109.4518,25835.0
2021-03-17 11:00:00,117.3,117.82,117.03,117.66,22821.0,109.4704,109.9557,109.2184,109.8064,22821.0
2021-03-17 11:30:00,117.73,118.6,117.72,118.38,13052.0,109.8717,110.6836,109.8624,110.4783,13052.0
2021-03-17 12:00:00,118.47,119.12,118.33,118.49,9355.0,110.5623,111.1689,110.4317,110.581,9355.0
2021-03-17 12:30:00,118.45,118.59,118.13,118.4,13146.0,110.5437,110.6743,110.245,110.497,13146.0
2021-03-17 13:00:00,118.46,118.67,118.22,118.56,19605.0,110.553,110.749,110.329,110.6463,19605.0
2021-03-17 13:30:00,118.55,118.98,118.55,118.82,13914.0,110.637,111.0383,110.637,110.889,13914.0
2021-03-17 14:00:00,118.85,119.85,118.85,119.07,15895.0,110.917,111.8502,110.917,111.1223,15895.0
2021-03-17 14:30:00,119.0,120.1,118.94,120.07,23630.0,111.0569,112.0835,111.001,112.0555,23630.0
2021-03-17 15:00:00,120.07,120.44,119.58,120.09,43047.0,112.0555,112.4008,111.5982,112.0742,43047.0
2021-03-17 15:30:00,120.07,120.48,119.92,120.43,103773.0,112.0555,112.4382,111.9155,112.3915,103773.0
2021-03-18 09:30:00,119.79,121.42,119.59,121.06,21097.0,111.7942,113.3154,111.6076,112.9794,21097.0
2021-03-18 10:00:00,120.92,123.23,120.92,123.02,40760.0,112.8488,115.0046,112.8488,114.8086,40760.0
2021-03-18 10:30:00,122.94,123.1,122.17,122.21,47174.0,114.734,114.8833,114.0154,114.0527,47174.0
2021-03-18 11:00:00,122.25,122.99,122.09,122.52,27110.0,114.09,114.7806,113.9407,114.342,27110.0
2021-03-18 11:30:00,122.5,123.18,122.41,122.92,19985.0,114.3233,114.9579,114.2393,114.7153,19985.0
2021-03-18 12:00:00,122.89,123.22,122.72,122.77,16948.0,114.6873,114.9953,114.5286,114.5753,16948.0
2021-03-18 12:30:00,122.81,123.12,122.71,122.85,40855.0,114.6126,114.9019,114.5193,114.65,40855.0
2021-03-18 13:00:00,122.89,123.49,122.82,123.15,28760.0,114.6873,115.2472,114.622,114.9299,28760.0
2021-03-18 13:30:00,123.15,123.27,122.93,122.99,29499.0,114.9299,115.0419,114.7246,114.7806,29499.0
2021-03-18 14:00:00,123.0,123.1,121.57,121.57,32351.0,114.79,114.8833,113.4554,113.4554,32351.0
2021-03-18 14:30:00,121.59,121.78,121.27,121.27,34512.0,113.4741,113.6514,113.1754,113.1754,34512.0
2021-03-18 15:00:00,121.16,121.2,120.08,120.29,17792.0,113.0728,113.1101,112.0649,112.2608,17792.0
2021-03-18 15:30:00,120.49,120.51,119.19,119.57,41577.0,112.4475,112.4662,111.2343,111.5889,41577.0
2021-03-19 09:30:00,119.59,119.59,117.18,118.96,65404.0,111.6076,111.6076,109.3584,111.0196,65404.0
2021-03-19 10:00:00,118.81,119.94,118.8,119.44,15592.0,110.8796,111.9342,110.8703,111.4676,15592.0
2021-03-19 10:30:00,119.34,120.09,118.48,120.09,9921.0,111.3743,112.0742,110.5717,112.0742,9921.0
2021-03-19 11:00:00,119.99,120.1,119.3,119.45,8758.0,111.9809,112.0835,111.3369,111.4769,8758.0
2021-03-19 11:30:00,119.39,120.85,119.39,120.66,74409.0,111.4209,112.7835,111.4209,112.6061,74409.0
2021-03-19 12:00:00,120.55,120.83,119.84,120.65,20978.0,112.5035,112.7648,111.8409,112.5968,20978.0
2021-03-19 12:30:00,120.53,120.53,120.06,120.45,15767.0,112.4848,112.4848,112.0462,112.4102,15767.0
2021-03-19 13:00:00,120.4,120.6,120.03,120.6,19505.0,112.3635,112.5502,112.0182,112.5502,19505.0
2021-03-19 13:30:00,120.62,120.63,120.22,120.33,11564.0,112.5688,112.5782,112.1955,112.2982,11564.0
2021-03-19 14:00:00,120.37,120.46,119.62,119.8,9413.0,112.3355,112.4195,111.6356,111.8036,9413.0
2021-03-19 14:30:00,119.84,119.93,119.4,119.79,9820.0,111.8409,111.9249,111.4303,111.7942,9820.0
2021-03-19 15:00:00,119.81,120.06,119.51,119.97,18316.0,111.8129,112.0462,111.5329,111.9622,18316.0
2021-03-19 15:30:00,119.98,120.23,119.45,119.45,109912.0,111.9715,112.2048,111.4769,111.4769,109912.0
2021-03-22 09:30:00,119.35,119.79,117.69,117.92,18858.0,111.3836,111.7942,109.8344,110.049,18858.0
2021-03-22 10:00:00,117.87,118.46,117.71,117.89,23761.0,110.0024,110.553,109.8531,110.021,23761.0
2021-03-22 10:30:00,117.95,118.75,117.78,118.31,25656.0,110.077,110.8236,109.9184,110.413,25656.0
2021-03-22 11:00:00,118.33,118.83,117.81,117.9,21504.0,110.4317,110.8983,109.9464,110.0304,21504.0
2021-03-22 11:30:00,117.79,118.77,117.69,118.5,24983.0,109.9277,110.8423,109.8344,110.5903,24983.0
2021-03-22 12:00:00,118.67,118.81,118.02,118.27,14402.0,110.749,110.8796,110.1424,110.3757,14402.0
2021-03-22 12:30:00,118.2,118.52,117.89,118.52,16464.0,110.3103,110.609,110.021,110.609,16464.0
2021-03-22 13:00:00,118.6,118.67,117.89,118.28,28236.0,110.6836,110.749,110.021,110.385,28236.0
2021-03-22 13:30:00,118.25,118.4,118.0,118.23,11199.0,110.357,110.497,110.1237,110.3383,11199.0
2021-03-22 14:00:00,118.22,118.44,117.7,118.08,15681.0,110.329,110.5343,109.8437,110.1984,15681.0
2021-03-22 14:30:00,117.99,118.3,117.99,118.17,15705.0,110.1144,110.4037,110.1144,110.2824,15705.0
2021-03-22 15:00:00,118.25,118.69,118.05,118.26,19712.0,110.357,110.7676,110.1704,110.3663,19712.0
2021-03-22 15:30:00,118.23,118.64,118.01,118.4,126687.0,110.3383,110.721,110.133,110.497,126687.0
2021-03-23 09:30:00,117.36,118.12,116.58,117.28,23706.0,109.5264,110.2357,108.7985,109.4518,23706.0
2021-03-23 10:00:00,117.29,117.29,115.48,115.62,16733.0,109.4611,109.4611,107.7719,107.9026,16733.0
2021-03-23 10:30:00,115.55,115.94,114.62,114.62,29124.0,107.8372,108.2012,106.9693,106.9693,29124.0
2021-03-23 11:00:00,114.83,115.32,114.06,115.2,18405.0,107.1653,107.6226,106.4467,107.5106,18405.0
2021-03-23 11:30:00,115.29,115.29,114.84,115.25,10963.0,107.5946,107.5946,107.1746,107.5573,10963.0
2021-03-23 12:00:00,115.25,115.48,114.7,115.07,10583.0,107.5573,107.7719,107.044,107.3893,10583.0
2021-03-23 12:30:00,115.08,115.29,114.91,115.16,9110.0,107.3986,107.5946,107.24,107.4733,9110.0
2021-03-23 13:00:00,115.06,115.11,114.5,114.73,22661.0,107.3799,107.4266,106.8573,107.072,22661.0
2021-03-23 13:30:00,114.74,114.88,113.72,114.0,14916.0,107.0813,107.212,106.1294,106.3907,14916.0
2021-03-23 14:00:00,113.95,114.16,113.52,113.69,21876.0,106.344,106.54,105.9427,106.1014,21876.0
2021-03-23 14:30:00,113.75,113.79,112.95,113.04,22957.0,106.1574,106.1947,105.4108,105.4948,22957.0
2021-03-23 15:00:00,113.02,113.5,112.42,113.27,80458.0,105.4761,105.9241,104.9162,105.7094,80458.0
2021-03-23 15:30:00,113.21,113.57,112.46,113.49,141051.0,105.6534,105.9894,104.9535,105.9147,141051.0
2021-03-24 09:30:00,114.95,116.62,114.9,115.41,13660.0,107.2773,108.8358,107.2306,107.7066,13660.0
2021-03-24 10:00:00,115.42,116.49,115.42,116.15,10615.0,107.7159,108.7145,107.7159,108.3972,10615.0
2021-03-24 10:30:00,116.22,117.05,116.2,116.67,10958.0,108.4625,109.2371,108.4438,108.8825,10958.0
2021-03-24 11:00:00,116.82,116.97,115.75,115.82,6371.0,109.0225,109.1624,108.0239,108.0892,6371.0
2021-03-24 11:30:00,115.98,116.5,115.79,116.3,15824.0,108.2385,108.7238,108.0612,108.5372,15824.0
2021-03-24 12:00:00,116.24,117.13,116.24,116.98,10625.0,108.4812,109.3118,108.4812,109.1718,10625.0
2021-03-24 12:30:00,116.91,117.08,116.35,116.45,7091.0,109.1065,109.2651,108.5838,108.6772,7091.0
2021-03-24 13:00:00,116.45,116.45,115.71,115.99,4497.0,108.6772,108.6772,107.9866,108.2479,4497.0
2021-03-24 13:30:00,116.2,116.61,115.87,116.25,4707.0,108.4438,108.8265,108.1359,108.4905,4707.0
2021-03-24 14:00:00,116.26,116.38,115.83,115.92,8199.0,108.4998,108.6118,108.0985,108.1825,8199.0
2021-03-24 14:30:00,115.89,116.26,115.54,115.65,14353.0,108.1545,108.4998,107.8279,107.9306,14353.0
2021-03-24 15:00:00,115.67,115.9,115.15,115.26,11847.0,107.9492,108.1639,107.4639,107.5666,11847.0
2021-03-24 15:30:00,115.26,115.34,114.47,114.56,48117.0,107.5666,107.6412,106.8293,106.9133,48117.0
2021-03-25 09:30:00,113.75,113.88,112.11,112.87,21158.0,106.1574,106.2787,104.6268,105.3361,21158.0
2021-03-25 10:00:00,112.82,113.46,112.75,113.32,8863.0,105.2895,105.8867,105.2241,105.7561,8863.0
2021-03-25 10:30:00,113.38,113.38,111.79,112.19,11007.0,105.8121,105.8121,104.3282,104.7015,11007.0
2021-03-25 11:00:00,112.19,113.43,111.78,113.43,12073.0,104.7015,105.8587,104.3189,105.8587,12073.0
2021-03-25 11:30:00,113.39,114.25,112.85,114.01,10911.0,105.8214,106.624,105.3175,106.4,10911.0
2021-03-25 12:00:00,114.23,114.87,114.05,114.61,4641.0,106.6053,107.2026,106.4374,106.96,4641.0
2021-03-25 12:30:00,114.64,115.73,114.63,115.03,7289.0,106.988,108.0052,106.9786,107.3519,7289.0
2021-03-25 13:00:00,114.87,115.27,114.81,114.89,2530.0,107.2026,107.5759,107.1466,107.2213,2530.0
2021-03-25 13:30:00,114.68,115.26,114.44,114.61,4568.0,107.0253,107.5666,106.8013,106.96,4568.0
2021-03-25 14:00:00,114.56,115.17,114.42,114.42,9401.0,106.9133,107.4826,106.7827,106.7827,9401.0
2021-03-25 14:30:00,114.32,115.24,114.32,115.16,14891.0,106.6893,107.5479,106.6893,107.4733,14891.0
2021-03-25 15:00:00,115.23,116.59,115.02,116.4,27507.0,107.5386,108.8078,107.3426,108.6305,27507.0
2021-03-25 15:30:00,116.47,116.86,116.17,116.48,34609.0,108.6958,109.0598,108.4158,108.7052,34609.0
2021-03-26 09:30:00,117.84,118.91,117.0,118.86,21917.0,109.9744,110.973,109.1904,110.9263,21917.0
2021-03-26 10:00:00,118.42,119.99,118.41,119.98,16242.0,110.5157,111.9809,110.5063,111.9715,16242.0
2021-03-26 10:30:00,119.91,120.11,119.24,119.37,17519.0,111.9062,112.0929,111.2809,111.4023,17519.0
2021-03-26 11:00:00,119.28,119.62,118.74,119.62,12791.0,111.3183,111.6356,110.8143,111.6356,12791.0
2021-03-26 11:30:00,119.71,120.58,119.56,120.5,34401.0,111.7196,112.5315,111.5796,112.4568,34401.0
2021-03-26 12:00:00,120.5,120.92,120.18,120.59,18187.0,112.4568,112.8488,112.1582,112.5408,18187.0
2021-03-26 12:30:00,120.62,120.94,120.01,120.01,9134.0,112.5688,112.8675,111.9995,111.9995,9134.0
2021-03-26 13:00:00,120.16,120.2,119.44,119.44,20141.0,112.1395,112.1769,111.4676,111.4676,20141.0
2021-03-26 13:30:00,119.5,119.71,118.54,119.09,13745.0,111.5236,111.7196,110.6277,111.1409,13745.0
2021-03-26 14:00:00,118.98,119.05,118.2,118.86,13057.0,111.0383,111.1036,110.3103,110.9263,13057.0
2021-03-26 14:30:00,118.87,119.94,118.66,119.86,12781.0,110.9356,111.9342,110.7396,111.8595,12781.0
2021-03-26 15:00:00,119.81,120.04,119.33,119.44,23119.0,111.8129,112.0275,111.3649,111.4676,23119.0
2021-03-26 15:30:00,119.5,120.34,119.17,120.15,96924.0,111.5236,112.3075,111.2156,112.1302,96924.0
2021-03-29 09:30:00,120.02,121.76,119.9,120.56,21071.0,112.0089,113.6327,111.8969,112.5128,21071.0
2021-03-29 10:00:00,120.74,121.01,119.11,119.34,30146.0,112.6808,112.9328,111.1596,111.3743,30146.0
2021-03-29 10:30:00,119.41,119.96,119.01,119.8,26884.0,111.4396,111.9529,111.0663,111.8036,26884.0
2021-03-29 11:00:00,119.84,119.84,119.05,119.53,17745.0,111.8409,111.8409,111.1036,111.5516,17745.0
2021-03-29 11:30:00,119.41,119.7,119.08,119.32,9317.0,111.4396,111.7102,111.1316,111.3556,9317.0
2021-03-29 12:00:00,119.36,119.5,118.81,119.34,14538.0,111.3929,111.5236,110.8796,111.3743,14538.0
2021-03-29 12:30:00,119.38,119.5,119.0,119.3,6860.0,111.4116,111.5236,111.0569,111.3369,6860.0
2021-03-29 13:00:00,119.18,119.39,118.89,118.89,8343.0,111.2249,111.4209,110.9543,110.9543,8343.0
2021-03-29 13:30:00,118.95,119.45,118.66,119.22,67212.0,111.0103,111.4769,110.7396,111.2623,67212.0
2021-03-29 14:00:00,119.11,119.72,119.11,119.68,10868.0,111.1596,111.7289,111.1596,111.6916,10868.0
2021-03-29 14:30:00,119.65,119.68,119.1,119.42,7218.0,111.6636,111.6916,111.1503,111.4489,7218.0
2021-03-29 15:00:00,119.46,120.41,119.46,120.29,7873.0,111.4862,112.3728,111.4862,112.2608,7873.0
2021-03-29 15:30:00,120.33,120.34,118.89,119.13,37603.0,112.2982,112.3075,110.9543,111.1783,37603.0
2021-03-30 09:30:00,119.3,120.33,119.09,120.08,7174.0,111.3369,112.2982,111.1409,112.0649,7174.0
2021-03-30 10:00:00,120.14,120.49,119.91,120.4,9915.0,112.1209,112.4475,111.9062,112.3635,9915.0
2021-03-30 10:30:00,120.55,120.73,120.2,120.25,8655.0,112.5035,112.6715,112.1769,112.2235,8655.0
2021-03-30 11:00:00,120.33,121.28,120.27,121.1,9658.0,112.2982,113.1848,112.2422,113.0168,9658.0
2021-03-30 11:30:00,121.03,121.51,120.99,121.25,10969.0,112.9515,113.3994,112.9141,113.1568,10969.0
2021-03-30 12:00:00,121.28,121.35,120.57,121.06,12005.0,113.1848,113.2501,112.5222,112.9794,12005.0
2021-03-30 12:30:00,120.95,121.11,120.54,120.66,14858.0,112.8768,113.0261,112.4942,112.6061,14858.0
2021-03-30 13:00:00,120.66,120.93,120.53,120.78,6776.0,112.6061,112.8581,112.4848,112.7181,6776.0
2021-03-30 13:30:00,120.69,120.72,120.14,120.15,9933.0,112.6341,112.6621,112.1209,112.1302,9933.0
2021-03-30 14:00:00,120.14,120.6,119.9,120.22,24800.0,112.1209,112.5502,111.8969,112.1955,24800.0
2021-03-30 14:30:00,120.27,120.36,119.72,120.22,13985.0,112.2422,112.3262,111.7289,112.1955,13985.0
2021-03-30 15:00:00,120.16,120.86,120.15,120.76,24451.0,112.1395,112.7928,112.1302,112.6995,24451.0
2021-03-30 15:30:00,120.77,120.8,119.66,119.85,77234.0,112.7088,112.7368,111.6729,111.8502,77234.0
2021-03-31 09:30:00,120.66,120.91,119.57,119.79,19785.0,112.6061,112.8395,111.5889,111.7942,19785.0
2021-03-31 10:00:00,119.63,119.8,118.0,118.19,23677.0,111.6449,111.8036,110.1237,110.301,23677.0
2021-03-31 10:30:00,118.12,118.26,117.28,118.05,37056.0,110.2357,110.3663,109.4518,110.1704,37056.0
2021-03-31 11:00:00,117.97,118.72,117.59,118.72,13337.0,110.0957,110.7956,109.7411,110.7956,13337.0
2021-03-31 11:30:00,118.72,118.73,117.86,117.91,24130.0,110.7956,110.805,109.993,110.0397,24130.0
2021-03-31 12:00:00,117.89,118.23,117.77,117.94,83148.0,110.021,110.3383,109.9091,110.0677,83148.0
2021-03-31 12:30:00,118.0,118.62,117.95,118.23,23084.0,110.1237,110.7023,110.077,110.3383,23084.0
2021-03-31 13:00:00,118.33,118.68,118.25,118.68,80801.0,110.4317,110.7583,110.357,110.7583,80801.0
2021-03-31 13:30:00,118.66,119.73,118.66,119.58,10988.0,110.7396,111.7382,110.7396,111.5982,10988.0
2021-03-31 14:00:00,119.59,119.7,118.8,119.01,18277.0,111.6076,111.7102,110.8703,111.0663,18277.0
2021-03-31 14:30:00,119.09,120.53,119.0,119.84,32831.0,111.1409,112.4848,111.0569,111.8409,32831.0
2021-03-31 15:00:00,119.8,120.1,119.51,119.85,20797.0,111.8036,112.0835,111.5329,111.8502,20797.0
2021-03-31 15:30:00,119.87,120.05,118.66,118.67,68935.0,111.8689,112.0369,110.7396,110.749,68935.0
2021-04-01 09:30:00,119.58,120.21,118.21,118.21,23509.0,111.5982,112.1862,110.3197,110.3197,23509.0
2021-04-01 10:00:00,118.04,119.34,118.03,118.47,9591.0,110.161,111.3743,110.1517,110.5623,9591.0
2021-04-01 10:30:00,118.7,118.73,118.2,118.4,20292.0,110.777,110.805,110.3103,110.497,20292.0
2021-04-01 11:00:00,118.79,118.98,118.39,118.64,12774.0,110.861,111.0383,110.4877,110.721,12774.0
2021-04-01 11:30:00,118.93,119.5,118.74,118.81,8150.0,110.9916,111.5236,110.8143,110.8796,8150.0
2021-04-01 12:00:00,118.73,119.08,118.67,118.84,8111.0,110.805,111.1316,110.749,110.9076,8111.0
2021-04-01 12:30:00,118.86,119.37,118.81,119.22,7845.0,110.9263,111.4023,110.8796,111.2623,7845.0
2021-04-01 13:00:00,119.19,119.52,119.18,119.46,5862.0,111.2343,111.5422,111.2249,111.4862,5862.0
2021-04-01 13:30:00,119.5,119.86,119.32,119.39,6049.0,111.5236,111.8595,111.3556,111.4209,6049.0
2021-04-01 14:00:00,119.45,119.59,119.14,119.14,5542.0,111.4769,111.6076,111.1876,111.1876,5542.0
2021-04-01 14:30:00,119.09,119.5,119.04,119.32,10305.0,111.1409,111.5236,111.0943,111.3556,10305.0
2021-04-01 15:00:00,119.3,119.59,118.98,119.27,24523.0,111.3369,111.6076,111.0383,111.3089,24523.0
2021-04-01 15:30:00,119.25,119.71,119.14,119.51,79750.0,111.2903,111.7196,111.1876,111.5329,79750.0
2021-04-05 09:30:00,121.88,122.83,120.24,120.25,18923.0,113.7447,114.6313,112.2142,112.2235,18923.0
2021-04-05 10:00:00,119.96,121.37,119.82,121.36,11424.0,111.9529,113.2688,111.8222,113.2594,11424.0
2021-04-05 10:30:00,121.27,121.98,120.51,120.52,12138.0,113.1754,113.838,112.4662,112.4755,12138.0
2021-04-05 11:00:00,120.51,121.28,120.3,120.68,15456.0,112.4662,113.1848,112.2702,112.6248,15456.0
2021-04-05 11:30:00,120.85,120.87,120.24,120.4,12491.0,112.7835,112.8021,112.2142,112.3635,12491.0
2021-04-05 12:00:00,120.25,120.61,120.18,120.54,13755.0,112.2235,112.5595,112.1582,112.4942,13755.0
2021-04-05 12:30:00,120.54,120.63,120.23,120.5,8357.0,112.4942,112.5782,112.2048,112.4568,8357.0
2021-04-05 13:00:00,120.45,120.83,120.34,120.48,10333.0,112.4102,112.7648,112.3075,112.4382,10333.0
2021-04-05 13:30:00,120.46,120.58,120.18,120.42,12451.0,112.4195,112.5315,112.1582,112.3822,12451.0
2021-04-05 14:00:00,120.31,120.43,120.15,120.22,5264.0,112.2795,112.3915,112.1302,112.1955,5264.0
2021-04-05 14:30:00,120.22,120.28,119.91,119.92,8774.0,112.1955,112.2515,111.9062,111.9155,8774.0
2021-04-05 15:00:00,119.87,120.4,119.73,120.33,13866.0,111.8689,112.3635,111.7382,112.2982,13866.0
2021-04-05 15:30:00,120.4,120.99,120.21,120.86,82809.0,112.3635,112.9141,112.1862,112.7928,82809.0
2021-04-06 09:30:00,120.31,121.69,120.31,121.14,10174.0,112.2795,113.5674,112.2795,113.0541,10174.0
2021-04-06 10:00:00,121.33,122.0,120.75,121.29,7628.0,113.2314,113.8567,112.6901,113.1941,7628.0
2021-04-06 10:30:00,121.09,121.59,120.46,120.51,14225.0,113.0074,113.4741,112.4195,112.4662,14225.0
2021-04-06 11:00:00,120.12,120.6,119.52,119.83,17933.0,112.1022,112.5502,111.5422,111.8315,17933.0
2021-04-06 11:30:00,119.66,120.18,119.58,119.75,8487.0,111.6729,112.1582,111.5982,111.7569,8487.0
2021-04-06 12:00:00,119.88,120.15,119.66,119.69,19925.0,111.8782,112.1302,111.6729,111.7009,19925.0
2021-04-06 12:30:00,119.74,120.12,119.62,119.97,10121.0,111.7476,112.1022,111.6356,111.9622,10121.0
2021-04-06 13:00:00,120.11,120.11,119.55,119.55,3567.0,112.0929,112.0929,111.5702,111.5702,3567.0
2021-04-06 13:30:00,119.53,119.78,119.5,119.69,8861.0,111.5516,111.7849,111.5236,111.7009,8861.0
2021-04-06 14:00:00,119.69,119.86,119.44,119.46,13439.0,111.7009,111.8595,111.4676,111.4862,13439.0
2021-04-06 14:30:00,119.4,119.69,119.23,119.26,10229.0,111.4303,111.7009,111.2716,111.2996,10229.0
2021-04-06 15:00:00,119.21,119.21,118.41,118.52,26203.0,111.2529,111.2529,110.5063,110.609,26203.0
2021-04-06 15:30:00,118.46,118.99,118.35,118.68,81335.0,110.553,111.0476,110.4503,110.7583,81335.0
2021-04-07 09:30:00,119.29,119.99,117.81,118.3,12271.0,111.3276,111.9809,109.9464,110.4037,12271.0
2021-04-07 10:00:00,118.03,118.83,117.83,118.65,7043.0,110.1517,110.8983,109.965,110.7303,7043.0
2021-04-07 10:30:00,118.78,119.86,118.78,119.7,8428.0,110.8516,111.8595,110.8516,111.7102,8428.0
2021-04-07 11:00:00,119.54,119.68,119.09,119.18,5313.0,111.5609,111.6916,111.1409,111.2249,5313.0
2021-04-07 11:30:00,119.19,119.19,118.54,118.54,3351.0,111.2343,111.2343,110.6277,110.6277,3351.0
2021-04-07 12:00:00,118.53,119.27,118.41,119.24,55379.0,110.6183,111.3089,110.5063,111.2809,55379.0
2021-04-07 12:30:00,119.3,119.7,119.11,119.45,17957.0,111.3369,111.7102,111.1596,111.4769,17957.0
2021-04-07 13:00:00,119.44,119.66,119.27,119.35,9322.0,111.4676,111.6729,111.3089,111.3836,9322.0
2021-04-07 13:30:00,119.26,119.64,119.14,119.32,16997.0,111.2996,111.6542,111.1876,111.3556,16997.0
2021-04-07 14:00:00,119.41,119.84,119.4,119.6,8440.0,111.4396,111.8409,111.4303,111.6169,8440.0
2021-04-07 14:30:00,119.5,119.82,119.5,119.63,4942.0,111.5236,111.8222,111.5236,111.6449,4942.0
2021-04-07 15:00:00,119.72,119.91,119.44,119.54,7680.0,111.7289,111.9062,111.4676,111.5609,7680.0
2021-04-07 15:30:00,119.47,119.99,119.47,119.79,34542.0,111.4956,111.9809,111.4956,111.7942,34542.0
2021-04-08 09:30:00,118.7,119.51,117.06,117.4,14645.0,110.777,111.5329,109.2464,109.5637,14645.0
2021-04-08 10:00:00,117.38,117.87,117.38,117.87,9150.0,109.5451,110.0024,109.5451,110.0024,9150.0
2021-04-08 10:30:00,117.82,118.84,117.7,118.13,61684.0,109.9557,110.9076,109.8437,110.245,61684.0
2021-04-08 11:00:00,118.26,118.45,117.9,117.9,14168.0,110.3663,110.5437,110.0304,110.0304,14168.0
2021-04-08 11:30:00,117.96,118.89,117.69,118.4,11086.0,110.0864,110.9543,109.8344,110.497,11086.0
2021-04-08 12:00:00,118.4,119.13,118.4,118.66,20275.0,110.497,111.1783,110.497,110.7396,20275.0
2021-04-08 12:30:00,118.59,118.9,118.44,118.64,23399.0,110.6743,110.9636,110.5343,110.721,23399.0
2021-04-08 13:00:00,118.8,119.19,118.67,119.01,5766.0,110.8703,111.2343,110.749,111.0663,5766.0
2021-04-08 13:30:00,119.06,119.11,118.84,118.94,10423.0,111.1129,111.1596,110.9076,111.001,10423.0
2021-04-08 14:00:00,119.0,119.31,118.94,119.19,15460.0,111.0569,111.3463,111.001,111.2343,15460.0
2021-04-08 14:30:00,119.15,119.42,119.07,119.37,5479.0,111.1969,111.4489,111.1223,111.4023,5479.0
2021-04-08 15:00:00,119.44,119.44,118.96,119.22,7865.0,111.4676,111.4676,111.0196,111.2623,7865.0
2021-04-08 15:30:00,119.19,119.79,118.9,119.41,38316.0,111.2343,111.7942,110.9636,111.4396,38316.0
2021-04-09 09:30:00,119.8,119.8,118.95,119.74,9276.0,111.8036,111.8036,111.0103,111.7476,9276.0
2021-04-09 10:00:00,119.53,120.0,119.29,119.93,37349.0,111.5516,111.9902,111.3276,111.9249,37349.0
2021-04-09 10:30:00,119.85,120.0,119.13,119.75,12391.0,111.8502,111.9902,111.1783,111.7569,12391.0
2021-04-09 11:00:00,119.77,120.19,119.44,119.64,16745.0,111.7756,112.1675,111.4676,111.6542,16745.0
2021-04-09 11:30:00,119.58,119.58,119.06,119.29,5986.0,111.5982,111.5982,111.1129,111.3276,5986.0
2021-04-09 12:00:00,119.24,119.34,118.76,119.3,4410.0,111.2809,111.3743,110.833,111.3369,4410.0
2021-04-09 12:30:00,119.38,119.57,119.38,119.46,5431.0,111.4116,111.5889,111.4116,111.4862,5431.0
2021-04-09 13:00:00,119.53,119.57,119.28,119.45,5000.0,111.5516,111.5889,111.3183,111.4769,5000.0
2021-04-09 13:30:00,119.31,119.62,119.3,119.53,3785.0,111.3463,111.6356,111.3369,111.5516,3785.0
2021-04-09 14:00:00,119.51,119.73,119.42,119.6,6797.0,111.5329,111.7382,111.4489,111.6169,6797.0
2021-04-09 14:30:00,119.66,120.21,119.51,119.52,45648.0,111.6729,112.1862,111.5329,111.5422,45648.0
2021-04-09 15:00:00,119.54,119.77,119.17,119.71,7140.0,111.5609,111.7756,111.2156,111.7196,7140.0
2021-04-09 15:30:00,119.77,120.16,119.74,120.07,40373.0,111.7756,112.1395,111.7476,112.0555,40373.0
2021-04-12 09:30:00,121.06,121.48,119.93,119.94,12794.0,112.9794,113.3714,111.9249,111.9342,12794.0
2021-04-12 10:00:00,120.12,120.53,119.7,120.02,11066.0,112.1022,112.4848,111.7102,112.0089,11066.0
2021-04-12 10:30:00,120.04,120.35,119.99,120.17,9794.0,112.0275,112.3168,111.9809,112.1489,9794.0
2021-04-12 11:00:00,120.12,120.43,119.78,120.32,5813.0,112.1022,112.3915,111.7849,112.2888,5813.0
2021-04-12 11:30:00,120.29,120.79,120.08,120.62,6606.0,112.2608,112.7275,112.0649,112.5688,6606.0
2021-04-12 12:00:00,120.64,120.89,120.5,120.89,5683.0,112.5875,112.8208,112.4568,112.8208,5683.0
2021-04-12 12:30:00,120.74,120.88,120.66,120.73,8747.0,112.6808,112.8115,112.6061,112.6715,8747.0
2021-04-12 13:00:00,120.67,120.84,120.41,120.41,15902.0,112.6155,112.7741,112.3728,112.3728,15902.0
2021-04-12 13:30:00,120.45,120.68,120.38,120.58,10950.0,112.4102,112.6248,112.3448,112.5315,10950.0
2021-04-12 14:00:00,120.58,120.68,120.49,120.63,12370.0,112.5315,112.6248,112.4475,112.5782,12370.0
2021-04-12 14:30:00,120.6,120.82,120.51,120.78,10881.0,112.5502,112.7555,112.4662,112.7181,10881.0
2021-04-12 15:00:00,120.73,121.18,120.69,121.14,14753.0,112.6715,113.0914,112.6341,113.0541,14753.0
2021-04-12 15:30:00,121.16,121.73,121.13,121.41,57153.0,113.0728,113.6047,113.0448,113.3061,57153.0
2021-04-13 09:30:00,121.69,121.81,119.67,119.88,14819.0,113.5674,113.6794,111.6822,111.8782,14819.0
2021-04-13 10:00:00,119.69,119.99,119.12,119.7,7776.0,111.7009,111.9809,111.1689,111.7102,7776.0
2021-04-13 10:30:00,119.83,120.07,119.46,119.62,13661.0,111.8315,112.0555,111.4862,111.6356,13661.0
2021-04-13 11:00:00,119.86,120.11,119.61,119.78,6688.0,111.8595,112.0929,111.6262,111.7849,6688.0
2021-04-13 11:30:00,119.9,120.03,119.75,119.85,5619.0,111.8969,112.0182,111.7569,111.8502,5619.0
2021-04-13 12:00:00,119.76,119.83,119.0,119.0,3521.0,111.7662,111.8315,111.0569,111.0569,3521.0
2021-04-13 12:30:00,119.02,119.33,118.84,119.33,5429.0,111.0756,111.3649,110.9076,111.3649,5429.0
2021-04-13 13:00:00,119.25,119.4,119.24,119.39,4041.0,111.2903,111.4303,111.2809,111.4209,4041.0
2021-04-13 13:30:00,119.4,119.61,119.36,119.6,3644.0,111.4303,111.6262,111.3929,111.6169,3644.0
2021-04-13 14:00:00,119.57,119.92,119.55,119.88,6351.0,111.5889,111.9155,111.5702,111.8782,6351.0
2021-04-13 14:30:00,119.89,120.06,119.78,119.91,2779.0,111.8875,112.0462,111.7849,111.9062,2779.0
2021-04-13 15:00:00,119.95,120.12,119.86,119.86,5246.0,111.9435,112.1022,111.8595,111.8595,5246.0
2021-04-13 15:30:00,119.9,120.05,119.75,120.03,27636.0,111.8969,112.0369,111.7569,112.0182,27636.0
2021-04-14 09:30:00,119.92,120.93,119.92,120.75,8045.0,111.9155,112.8581,111.9155,112.6901,8045.0
2021-04-14 10:00:00,120.91,121.45,120.1,120.57,22862.0,112.8395,113.3434,112.0835,112.5222,22862.0
2021-04-14 10:30:00,120.57,121.18,120.56,121.01,8329.0,112.5222,113.0914,112.5128,112.9328,8329.0
2021-04-14 11:00:00,120.83,121.09,120.55,121.0,4124.0,112.7648,113.0074,112.5035,112.9235,4124.0
2021-04-14 11:30:00,121.03,121.17,120.56,120.77,5249.0,112.9515,113.0821,112.5128,112.7088,5249.0
2021-04-14 12:00:00,120.76,121.22,120.76,121.0,10242.0,112.6995,113.1288,112.6995,112.9235,10242.0
2021-04-14 12:30:00,121.05,121.05,120.45,120.55,28909.0,112.9701,112.9701,112.4102,112.5035,28909.0
2021-04-14 13:00:00,120.45,121.06,120.45,121.06,29089.0,112.4102,112.9794,112.4102,112.9794,29089.0
2021-04-14 13:30:00,121.0,121.64,120.95,121.38,15303.0,112.9235,113.5207,112.8768,113.2781,15303.0
2021-04-14 14:00:00,121.07,121.07,120.37,120.62,5424.0,112.9888,112.9888,112.3355,112.5688,5424.0
2021-04-14 14:30:00,120.55,120.78,120.12,120.26,11779.0,112.5035,112.7181,112.1022,112.2328,11779.0
2021-04-14 15:00:00,120.23,120.69,119.94,120.65,14865.0,112.2048,112.6341,111.9342,112.5968,14865.0
2021-04-14 15:30:00,120.69,120.69,120.2,120.38,31586.0,112.6341,112.6341,112.1769,112.3448,31586.0
2021-04-15 09:30:00,121.13,121.13,119.72,120.0,6179.0,113.0448,113.0448,111.7289,111.9902,6179.0
2021-04-15 10:00:00,119.84,119.86,119.13,119.23,8442.0,111.8409,111.8595,111.1783,111.2716,8442.0
2021-04-15 10:30:00,119.5,120.25,119.38,120.14,9647.0,111.5236,112.2235,111.4116,112.1209,9647.0
2021-04-15 11:00:00,120.13,120.4,119.86,120.07,18925.0,112.1115,112.3635,111.8595,112.0555,18925.0
2021-04-15 11:30:00,120.07,120.48,119.98,120.4,9461.0,112.0555,112.4382,111.9715,112.3635,9461.0
2021-04-15 12:00:00,120.34,120.61,120.21,120.51,32521.0,112.3075,112.5595,112.1862,112.4662,32521.0
2021-04-15 12:30:00,120.48,120.6,120.31,120.47,14800.0,112.4382,112.5502,112.2795,112.4288,14800.0
2021-04-15 13:00:00,120.4,120.42,120.07,120.25,12306.0,112.3635,112.3822,112.0555,112.2235,12306.0
2021-04-15 13:30:00,120.25,120.33,120.16,120.29,4073.0,112.2235,112.2982,112.1395,112.2608,4073.0
2021-04-15 14:00:00,120.32,120.48,120.24,120.32,53174.0,112.2888,112.4382,112.2142,112.2888,53174.0
2021-04-15 14:30:00,120.37,120.39,120.05,120.05,26272.0,112.3355,112.3542,112.0369,112.0369,26272.0
2021-04-15 15:00:00,120.04,120.3,119.8,119.95,9100.0,112.0275,112.2702,111.8036,111.9435,9100.0
2021-04-15 15:30:00,120.0,120.92,120.0,120.82,81814.0,111.9902,112.8488,111.9902,112.7555,81814.0
2021-04-16 09:30:00,125.0,125.0,122.37,122.38,34270.0,116.6565,116.6565,114.202,114.2113,34270.0
2021-04-16 10:00:00,122.19,122.52,121.81,122.1,10093.0,114.034,114.342,113.6794,113.95,10093.0
2021-04-16 10:30:00,122.02,122.56,121.7,121.71,17197.0,113.8754,114.3793,113.5767,113.5861,17197.0
2021-04-16 11:00:00,121.68,122.03,121.55,121.93,13514.0,113.5581,113.8847,113.4367,113.7914,13514.0
2021-04-16 11:30:00,121.82,122.03,121.4,121.4,5381.0,113.6887,113.8847,113.2968,113.2968,5381.0
2021-04-16 12:00:00,121.34,121.64,121.02,121.14,6346.0,113.2408,113.5207,112.9421,113.0541,6346.0
2021-04-16 12:30:00,121.13,121.59,120.98,121.46,5557.0,113.0448,113.4741,112.9048,113.3527,5557.0
2021-04-16 13:00:00,121.5,121.5,120.77,120.83,12126.0,113.3901,113.3901,112.7088,112.7648,12126.0
2021-04-16 13:30:00,120.73,121.0,120.7,120.89,17581.0,112.6715,112.9235,112.6435,112.8208,17581.0
2021-04-16 14:00:00,120.85,121.73,120.83,121.2,20925.0,112.7835,113.6047,112.7648,113.1101,20925.0
2021-04-16 14:30:00,121.21,121.44,120.93,121.24,13134.0,113.1194,113.3341,112.8581,113.1474,13134.0
2021-04-16 15:00:00,121.29,121.34,120.95,121.13,16141.0,113.1941,113.2408,112.8768,113.0448,16141.0
2021-04-16 15:30:00,121.16,121.16,120.68,121.02,64019.0,113.0728,113.0728,112.6248,112.9421,64019.0
2021-04-19 09:30:00,120.57,121.26,119.95,120.56,18637.0,112.5222,113.1661,111.9435,112.5128,18637.0
2021-04-19 10:00:00,120.34,120.95,119.73,120.95,15271.0,112.3075,112.8768,111.7382,112.8768,15271.0
2021-04-19 10:30:00,120.75,120.77,119.72,119.73,25118.0,112.6901,112.7088,111.7289,111.7382,25118.0
2021-04-19 11:00:00,119.57,120.7,119.57,120.7,17122.0,111.5889,112.6435,111.5889,112.6435,17122.0
2021-04-19 11:30:00,120.7,121.07,120.48,121.05,15359.0,112.6435,112.9888,112.4382,112.9701,15359.0
2021-04-19 12:00:00,121.15,121.49,120.98,121.4,11874.0,113.0634,113.3807,112.9048,113.2968,11874.0
2021-04-19 12:30:00,121.33,121.6,120.87,120.97,11580.0,113.2314,113.4834,112.8021,112.8955,11580.0
2021-04-19 13:00:00,120.88,121.41,120.88,121.37,12697.0,112.8115,113.3061,112.8115,113.2688,12697.0
2021-04-19 13:30:00,121.34,121.5,121.0,121.44,12666.0,113.2408,113.3901,112.9235,113.3341,12666.0
2021-04-19 14:00:00,121.39,121.72,121.33,121.7,16509.0,113.2874,113.5954,113.2314,113.5767,16509.0
2021-04-19 14:30:00,121.78,121.89,121.54,121.7,16157.0,113.6514,113.754,113.4274,113.5767,16157.0
2021-04-19 15:00:00,121.66,122.26,121.65,122.02,19380.0,113.5394,114.0994,113.5301,113.8754,19380.0
2021-04-19 15:30:00,122.02,122.11,121.45,121.94,59050.0,113.8754,113.9594,113.3434,113.8007,59050.0
2021-04-20 09:30:00,120.96,121.14,120.21,120.31,22517.0,112.8861,113.0541,112.1862,112.2795,22517.0
2021-04-20 10:00:00,120.53,120.85,120.15,120.34,7043.0,112.4848,112.7835,112.1302,112.3075,7043.0
2021-04-20 10:30:00,120.0,120.04,118.85,119.49,13688.0,111.9902,112.0275,110.917,111.5142,13688.0
2021-04-20 11:00:00,119.51,119.62,118.54,118.76,8586.0,111.5329,111.6356,110.6277,110.833,8586.0
2021-04-20 11:30:00,118.65,119.02,118.23,119.02,6480.0,110.7303,111.0756,110.3383,111.0756,6480.0
2021-04-20 12:00:00,118.96,119.03,118.45,118.82,6577.0,111.0196,111.0849,110.5437,110.889,6577.0
2021-04-20 12:30:00,118.8,118.87,118.3,118.51,7325.0,110.8703,110.9356,110.4037,110.5997,7325.0
2021-04-20 13:00:00,118.43,118.72,118.1,118.42,4465.0,110.525,110.7956,110.217,110.5157,4465.0
2021-04-20 13:30:00,118.3,118.41,117.98,118.34,7829.0,110.4037,110.5063,110.105,110.441,7829.0
2021-04-20 14:00:00,118.39,118.61,118.16,118.4,5241.0,110.4877,110.693,110.273,110.497,5241.0
2021-04-20 14:30:00,118.35,118.61,118.24,118.41,7084.0,110.4503,110.693,110.3477,110.5063,7084.0
2021-04-20 15:00:00,118.53,118.77,118.25,118.62,12915.0,110.6183,110.8423,110.357,110.7023,12915.0
2021-04-20 15:30:00,118.55,119.51,118.55,119.06,42421.0,110.637,111.5329,110.637,111.1129,42421.0
2021-04-21 09:30:00,119.01,120.79,118.76,120.65,17128.0,111.0663,112.7275,110.833,112.5968,17128.0
2021-04-21 10:00:00,120.57,121.06,120.38,120.81,11896.0,112.5222,112.9794,112.3448,112.7461,11896.0
2021-04-21 10:30:00,120.9,121.27,120.83,121.07,11458.0,112.8301,113.1754,112.7648,112.9888,11458.0
2021-04-21 11:00:00,121.16,121.35,120.83,120.98,26979.0,113.0728,113.2501,112.7648,112.9048,26979.0
2021-04-21 11:30:00,121.01,121.3,120.9,121.29,3450.0,112.9328,113.2034,112.8301,113.1941,3450.0
2021-04-21 12:00:00,121.32,121.43,121.15,121.41,5367.0,113.2221,113.3248,113.0634,113.3061,5367.0
2021-04-21 12:30:00,121.46,122.04,121.46,121.79,18782.0,113.3527,113.894,113.3527,113.6607,18782.0
2021-04-21 13:00:00,121.95,122.06,121.78,121.86,6083.0,113.81,113.9127,113.6514,113.726,6083.0
2021-04-21 13:30:00,121.79,122.16,121.63,121.99,4346.0,113.6607,114.006,113.5114,113.8474,4346.0
2021-04-21 14:00:00,122.12,122.56,122.02,122.34,5882.0,113.9687,114.3793,113.8754,114.174,5882.0
2021-04-21 14:30:00,122.33,122.79,122.33,122.69,8429.0,114.1647,114.594,114.1647,114.5006,8429.0
2021-04-21 15:00:00,122.76,122.99,122.68,122.75,10720.0,114.566,114.7806,114.4913,114.5566,10720.0
2021-04-21 15:30:00,122.73,122.95,122.43,122.76,45847.0,114.538,114.7433,114.258,114.566,45847.0
2021-04-22 09:30:00,123.55,123.55,122.27,122.88,13459.0,115.3032,115.3032,114.1087,114.678,13459.0
2021-04-22 10:00:00,122.83,122.98,121.43,121.44,27091.0,114.6313,114.7713,113.3248,113.3341,27091.0
2021-04-22 10:30:00,121.24,121.95,121.24,121.79,9582.0,113.1474,113.81,113.1474,113.6607,9582.0
2021-04-22 11:00:00,121.79,122.69,121.71,122.63,9016.0,113.6607,114.5006,113.5861,114.4447,9016.0
2021-04-22 11:30:00,122.6,122.92,122.54,122.92,5057.0,114.4167,114.7153,114.3607,114.7153,5057.0
2021-04-22 12:00:00,122.61,122.61,122.15,122.42,10525.0,114.426,114.426,113.9967,114.2487,10525.0
2021-04-22 12:30:00,122.42,122.66,122.34,122.6,8147.0,114.2487,114.4727,114.174,114.4167,8147.0
2021-04-22 13:00:00,122.53,122.59,121.14,122.41,26457.0,114.3513,114.4073,113.0541,114.2393,26457.0
2021-04-22 13:30:00,122.38,122.38,120.86,121.22,10704.0,114.2113,114.2113,112.7928,113.1288,10704.0
2021-04-22 14:00:00,120.99,121.77,120.99,121.56,8834.0,112.9141,113.6421,112.9141,113.4461,8834.0
2021-04-22 14:30:00,121.53,121.85,121.46,121.72,7785.0,113.4181,113.7167,113.3527,113.5954,7785.0
2021-04-22 15:00:00,121.7,121.94,121.21,121.52,9783.0,113.5767,113.8007,113.1194,113.4087,9783.0
2021-04-22 15:30:00,121.53,122.06,121.35,121.65,80450.0,113.4181,113.9127,113.2501,113.5301,80450.0
2021-04-23 09:30:00,122.29,123.72,122.07,123.52,19759.0,114.1273,115.4619,113.922,115.2752,19759.0
2021-04-23 10:00:00,123.81,124.58,123.71,124.38,18867.0,115.5459,116.2645,115.4526,116.0778,18867.0
2021-04-23 10:30:00,124.35,124.72,123.58,124.02,13395.0,116.0498,116.3951,115.3312,115.7419,13395.0
2021-04-23 11:00:00,123.97,124.3,123.72,123.72,7788.0,115.6952,116.0032,115.4619,115.4619,7788.0
2021-04-23 11:30:00,123.73,123.97,123.21,123.97,18771.0,115.4712,115.6952,114.9859,115.6952,18771.0
2021-04-23 12:00:00,123.81,124.0,123.7,123.81,6121.0,115.5459,115.7232,115.4432,115.5459,6121.0
2021-04-23 12:30:00,123.75,123.81,123.56,123.73,11759.0,115.4899,115.5459,115.3126,115.4712,11759.0
2021-04-23 13:00:00,123.75,124.53,123.6,124.44,21507.0,115.4899,116.2178,115.3499,116.1338,21507.0
2021-04-23 13:30:00,124.47,124.85,124.46,124.81,10480.0,116.1618,116.5165,116.1525,116.4791,10480.0
2021-04-23 14:00:00,124.82,124.99,124.57,124.99,11241.0,116.4885,116.6471,116.2552,116.6471,11241.0
2021-04-23 14:30:00,124.98,125.17,124.91,125.08,14358.0,116.6378,116.8151,116.5725,116.7311,14358.0
2021-04-23 15:00:00,125.13,125.41,124.89,125.41,10806.0,116.7778,117.0391,116.5538,117.0391,10806.0
2021-04-23 15:30:00,125.35,125.4,124.03,124.51,124609.0,116.9831,117.0298,115.7512,116.1992,124609.0
2021-04-26 09:30:00,125.45,126.16,124.56,124.79,14238.0,117.0764,117.739,116.2458,116.4605,14238.0
2021-04-26 10:00:00,124.76,125.15,124.45,124.46,10892.0,116.4325,116.7964,116.1432,116.1525,10892.0
2021-04-26 10:30:00,124.54,124.76,124.08,124.57,7953.0,116.2272,116.4325,115.7979,116.2552,7953.0
2021-04-26 11:00:00,124.39,124.75,124.12,124.47,21348.0,116.0872,116.4231,115.8352,116.1618,21348.0
2021-04-26 11:30:00,124.46,124.66,123.79,124.28,27402.0,116.1525,116.3392,115.5272,115.9845,27402.0
2021-04-26 12:00:00,124.23,124.31,123.65,123.96,9217.0,115.9379,116.0125,115.3966,115.6859,9217.0
2021-04-26 12:30:00,123.94,124.01,123.64,123.99,9540.0,115.6672,115.7325,115.3872,115.7139,9540.0
2021-04-26 13:00:00,124.0,124.06,123.76,123.81,7907.0,115.7232,115.7792,115.4992,115.5459,7907.0
2021-04-26 13:30:00,123.78,124.03,123.74,123.91,11371.0,115.5179,115.7512,115.4806,115.6392,11371.0
2021-04-26 14:00:00,123.91,124.01,123.43,123.69,20910.0,115.6392,115.7325,115.1913,115.4339,20910.0
2021-04-26 14:30:00,123.58,123.69,123.3,123.69,19581.0,115.3312,115.4339,115.0699,115.4339,19581.0
2021-04-26 15:00:00,123.69,123.9,123.44,123.54,17991.0,115.4339,115.6299,115.2006,115.2939,17991.0
2021-04-26 15:30:00,123.41,123.99,123.41,123.7,34702.0,115.1726,115.7139,115.1726,115.4432,34702.0
2021-04-27 09:30:00,123.39,124.48,122.62,124.46,14790.0,115.1539,116.1712,114.4353,116.1525,14790.0
2021-04-27 10:00:00,124.22,124.77,124.0,124.42,10513.0,115.9285,116.4418,115.7232,116.1152,10513.0
2021-04-27 10:30:00,124.35,124.73,124.0,124.63,16632.0,116.0498,116.4045,115.7232,116.3112,16632.0
2021-04-27 11:00:00,124.7,124.75,124.29,124.56,7035.0,116.3765,116.4231,115.9939,116.2458,7035.0
2021-04-27 11:30:00,124.48,125.01,124.35,125.01,10042.0,116.1712,116.6658,116.0498,116.6658,10042.0
2021-04-27 12:00:00,125.03,125.36,124.97,125.3,19883.0,116.6845,116.9924,116.6285,116.9364,19883.0
2021-04-27 12:30:00,125.29,125.29,124.33,124.37,10904.0,116.9271,116.9271,116.0312,116.0685,10904.0
2021-04-27 13:00:00,124.26,124.55,124.26,124.51,7796.0,115.9659,116.2365,115.9659,116.1992,7796.0
2021-04-27 13:30:00,124.56,124.59,124.34,124.57,8197.0,116.2458,116.2738,116.0405,116.2552,8197.0
2021-04-27 14:00:00,124.52,124.59,124.08,124.19,12301.0,116.2085,116.2738,115.7979,115.9005,12301.0
2021-04-27 14:30:00,124.22,124.44,123.79,123.82,17736.0,115.9285,116.1338,115.5272,115.5552,17736.0
2021-04-27 15:00:00,123.89,124.1,123.69,123.76,24551.0,115.6206,115.8165,115.4339,115.4992,24551.0
2021-04-27 15:30:00,123.77,123.94,123.29,123.39,95786.0,115.5086,115.6672,115.0606,115.1539,95786.0
2021-04-28 09:30:00,127.25,129.49,125.51,127.18,60699.0,118.7563,120.8468,117.1324,118.6909,60699.0
2021-04-28 10:00:00,126.83,128.84,126.75,128.28,113086.0,118.3643,120.2401,118.2897,119.7175,113086.0
2021-04-28 10:30:00,128.14,130.02,128.01,129.11,123520.0,119.5869,121.3414,119.4655,120.4921,123520.0
2021-04-28 11:00:00,129.0,129.46,128.65,128.72,20109.0,120.3895,120.8188,120.0628,120.1282,20109.0
2021-04-28 11:30:00,128.91,129.02,128.11,128.6,16367.0,120.3055,120.4081,119.5589,120.0162,16367.0
2021-04-28 12:00:00,128.62,129.89,128.52,129.7,12628.0,120.0348,121.2201,119.9415,121.0427,12628.0
2021-04-28 12:30:00,129.7,129.74,128.74,128.89,23054.0,121.0427,121.0801,120.1468,120.2868,23054.0
2021-04-28 13:00:00,128.86,129.11,128.55,129.01,11710.0,120.2588,120.4921,119.9695,120.3988,11710.0
2021-04-28 13:30:00,129.0,129.06,128.6,128.81,9500.0,120.3895,120.4455,120.0162,120.2121,9500.0
2021-04-28 14:00:00,128.83,128.97,128.6,128.75,11010.0,120.2308,120.3615,120.0162,120.1562,11010.0
2021-04-28 14:30:00,128.7,128.92,127.83,128.17,28147.0,120.1095,120.3148,119.2976,119.6149,28147.0
2021-04-28 15:00:00,128.24,128.44,127.7,128.18,51133.0,119.6802,119.8668,119.1762,119.6242,51133.0
2021-04-28 15:30:00,128.13,129.49,127.95,128.36,107094.0,119.5775,120.8468,119.4096,119.7922,107094.0
2021-04-29 09:30:00,129.57,129.71,127.59,129.38,44027.0,120.9214,121.0521,119.0736,120.7441,44027.0
2021-04-29 10:00:00,129.1,129.12,127.7,127.7,17412.0,120.4828,120.5015,119.1762,119.1762,17412.0
2021-04-29 10:30:00,128.0,128.0,126.75,127.05,61344.0,119.4562,119.4562,118.2897,118.5696,61344.0
2021-04-29 11:00:00,127.18,129.0,127.0,128.77,53183.0,118.6909,120.3895,118.523,120.1748,53183.0
2021-04-29 11:30:00,128.7,128.82,127.83,128.64,14673.0,120.1095,120.2215,119.2976,120.0535,14673.0
2021-04-29 12:00:00,128.44,128.44,127.83,127.84,9868.0,119.8668,119.8668,119.2976,119.3069,9868.0
2021-04-29 12:30:00,127.69,128.3,127.68,128.23,12143.0,119.1669,119.7362,119.1576,119.6709,12143.0
2021-04-29 13:00:00,128.33,128.58,127.95,128.58,10296.0,119.7642,119.9975,119.4096,119.9975,10296.0
2021-04-29 13:30:00,128.44,128.63,128.15,128.6,13198.0,119.8668,120.0442,119.5962,120.0162,13198.0
2021-04-29 14:00:00,128.54,128.88,128.49,128.6,18073.0,119.9602,120.2775,119.9135,120.0162,18073.0
2021-04-29 14:30:00,128.63,128.63,128.27,128.46,22750.0,120.0442,120.0442,119.7082,119.8855,22750.0
2021-04-29 15:00:00,128.5,128.54,128.13,128.35,20089.0,119.9228,119.9602,119.5775,119.7829,20089.0
2021-04-29 15:30:00,128.44,128.74,128.21,128.4,80741.0,119.8668,120.1468,119.6522,119.8295,80741.0
2021-04-30 09:30:00,126.91,127.3,126.58,126.67,12572.0,118.439,118.8029,118.131,118.215,12572.0
2021-04-30 10:00:00,126.66,127.6,126.65,127.16,8780.0,118.2057,119.0829,118.1963,118.6723,8780.0
2021-04-30 10:30:00,127.19,127.19,125.81,125.84,14459.0,118.7003,118.7003,117.4124,117.4404,14459.0
2021-04-30 11:00:00,125.89,125.9,125.09,125.26,27656.0,117.4871,117.4964,116.7405,116.8991,27656.0
2021-04-30 11:30:00,125.24,125.24,124.75,124.81,20621.0,116.8804,116.8804,116.4231,116.4791,20621.0
2021-04-30 12:00:00,124.88,125.22,124.84,125.02,21302.0,116.5445,116.8618,116.5071,116.6751,21302.0
2021-04-30 12:30:00,125.12,125.13,124.55,124.81,30207.0,116.7685,116.7778,116.2365,116.4791,30207.0
2021-04-30 13:00:00,124.8,125.06,124.66,125.03,16117.0,116.4698,116.7125,116.3392,116.6845,16117.0
2021-04-30 13:30:00,125.06,125.18,124.61,124.72,51804.0,116.7125,116.8244,116.2925,116.3951,51804.0
2021-04-30 14:00:00,124.72,124.86,124.56,124.72,17944.0,116.3951,116.5258,116.2458,116.3951,17944.0
2021-04-30 14:30:00,124.67,124.71,124.37,124.49,21145.0,116.3485,116.3858,116.0685,116.1805,21145.0
2021-04-30 15:00:00,124.44,124.57,123.96,124.33,28321.0,116.1338,116.2552,115.6859,116.0312,28321.0
2021-04-30 15:30:00,124.37,124.69,123.74,124.27,95874.0,116.0685,116.3672,115.4806,115.9752,95874.0
2021-05-03 09:30:00,126.47,127.53,125.58,127.32,30411.0,118.0283,119.0176,117.1977,118.8216,30411.0
2021-05-03 10:00:00,127.14,127.14,125.74,125.91,9134.0,118.6536,118.6536,117.3471,117.5057,9134.0
2021-05-03 10:30:00,125.77,127.1,125.77,127.07,45464.0,117.3751,118.6163,117.3751,118.5883,45464.0
2021-05-03 11:00:00,127.07,127.68,126.91,127.52,20058.0,118.5883,119.1576,118.439,119.0083,20058.0
2021-05-03 11:30:00,127.53,127.64,127.02,127.21,26384.0,119.0176,119.1202,118.5416,118.7189,26384.0
2021-05-03 12:00:00,127.31,127.55,126.88,127.2,32833.0,118.8123,119.0363,118.411,118.7096,32833.0
2021-05-03 12:30:00,127.32,127.7,127.04,127.5,30079.0,118.8216,119.1762,118.5603,118.9896,30079.0
2021-05-03 13:00:00,127.62,128.18,127.51,127.99,13075.0,119.1016,119.6242,118.9989,119.4469,13075.0
2021-05-03 13:30:00,127.98,128.52,127.89,128.5,21663.0,119.4376,119.9415,119.3536,119.9228,21663.0
2021-05-03 14:00:00,128.47,128.82,128.13,128.55,28369.0,119.8948,120.2215,119.5775,119.9695,28369.0
2021-05-03 14:30:00,128.54,128.93,128.52,128.75,15105.0,119.9602,120.3241,119.9415,120.1562,15105.0
2021-05-03 15:00:00,128.81,128.94,128.47,128.89,28689.0,120.2121,120.3335,119.8948,120.2868,28689.0
2021-05-03 15:30:00,128.94,129.26,127.73,127.83,72093.0,120.3335,120.6321,119.2042,119.2976,72093.0
2021-05-04 09:30:00,127.36,128.6,127.36,128.23,28685.0,118.8589,120.0162,118.8589,119.6709,28685.0
2021-05-04 10:00:00,128.27,128.91,127.68,128.49,32281.0,119.7082,120.3055,119.1576,119.9135,32281.0
2021-05-04 10:30:00,128.5,128.63,127.81,127.81,18841.0,119.9228,120.0442,119.2789,119.2789,18841.0
2021-05-04 11:00:00,127.78,127.99,127.08,127.44,8225.0,119.2509,119.4469,118.5976,118.9336,8225.0
2021-05-04 11:30:00,127.89,128.31,127.52,127.91,15744.0,119.3536,119.7455,119.0083,119.3722,15744.0
2021-05-04 12:00:00,127.81,128.67,127.81,128.45,15905.0,119.2789,120.0815,119.2789,119.8762,15905.0
2021-05-04 12:30:00,128.51,128.7,128.3,128.34,18289.0,119.9322,120.1095,119.7362,119.7735,18289.0
2021-05-04 13:00:00,128.32,128.85,128.23,128.79,14978.0,119.7549,120.2495,119.6709,120.1935,14978.0
2021-05-04 13:30:00,128.74,129.06,128.71,128.84,6746.0,120.1468,120.4455,120.1188,120.2401,6746.0
2021-05-04 14:00:00,128.85,129.22,128.78,129.12,14057.0,120.2495,120.5948,120.1842,120.5015,14057.0
2021-05-04 14:30:00,129.08,129.37,128.65,128.88,19843.0,120.4641,120.7348,120.0628,120.2775,19843.0
2021-05-04 15:00:00,128.65,128.82,128.14,128.4,21699.0,120.0628,120.2215,119.5869,119.8295,21699.0
2021-05-04 15:30:00,128.37,128.39,127.07,127.44,145698.0,119.8015,119.8202,118.5883,118.9336,145698.0
2021-05-05 09:30:00,128.45,128.54,127.03,127.69,11430.0,119.8762,119.9602,118.551,119.1669,11430.0
2021-05-05 10:00:00,127.77,128.15,127.51,127.72,16663.0,119.2416,119.5962,118.9989,119.1949,16663.0
2021-05-05 10:30:00,127.54,128.2,126.59,128.18,10283.0,119.0269,119.6429,118.1403,119.6242,10283.0
2021-05-05 11:00:00,128.21,128.92,128.17,128.91,6406.0,119.6522,120.3148,119.6149,120.3055,6406.0
2021-05-05 11:30:00,128.99,129.09,128.64,129.0,17853.0,120.3801,120.4735,120.0535,120.3895,17853.0
2021-05-05 12:00:00,128.97,129.7,128.97,129.56,14678.0,120.3615,121.0427,120.3615,120.9121,14678.0
2021-05-05 12:30:00,129.47,129.58,128.99,129.18,11778.0,120.8281,120.9308,120.3801,120.5575,11778.0
2021-05-05 13:00:00,129.14,129.56,129.14,129.16,5269.0,120.5201,120.9121,120.5201,120.5388,5269.0
2021-05-05 13:30:00,129.16,129.31,128.95,129.28,4858.0,120.5388,120.6788,120.3428,120.6508,4858.0
2021-05-05 14:00:00,129.32,129.57,129.24,129.57,5811.0,120.6881,120.9214,120.6134,120.9214,5811.0
2021-05-05 14:30:00,129.54,129.84,129.15,129.61,32738.0,120.8934,121.1734,120.5295,120.9588,32738.0
2021-05-05 15:00:00,129.54,130.0,129.32,129.93,26978.0,120.8934,121.3227,120.6881,121.2574,26978.0
2021-05-05 15:30:00,129.91,130.48,129.61,130.16,77020.0,121.2387,121.7707,120.9588,121.472,77020.0
2021-05-06 09:30:00,130.04,131.33,129.81,130.32,20161.0,121.36,122.5639,121.1454,121.6214,20161.0
2021-05-06 10:00:00,130.12,131.25,129.55,131.25,12152.0,121.4347,122.4893,120.9028,122.4893,12152.0
2021-05-06 10:30:00,131.01,131.64,130.87,131.4,14538.0,122.2653,122.8533,122.1346,122.6293,14538.0
2021-05-06 11:00:00,131.53,131.76,131.19,131.65,14331.0,122.7506,122.9652,122.4333,122.8626,14331.0
2021-05-06 11:30:00,131.72,132.06,131.72,131.86,11252.0,122.9279,123.2452,122.9279,123.0586,11252.0
2021-05-06 12:00:00,131.82,131.9,131.46,131.71,18604.0,123.0212,123.0959,122.6853,122.9186,18604.0
2021-05-06 12:30:00,131.62,131.63,131.16,131.38,11161.0,122.8346,122.8439,122.4053,122.6106,11161.0
2021-05-06 13:00:00,131.49,131.78,131.4,131.69,6581.0,122.7133,122.9839,122.6293,122.8999,6581.0
2021-05-06 13:30:00,131.72,131.77,131.43,131.43,8062.0,122.9279,122.9746,122.6573,122.6573,8062.0
2021-05-06 14:00:00,131.3,131.49,131.02,131.03,8624.0,122.5359,122.7133,122.2746,122.284,8624.0
2021-05-06 14:30:00,131.01,131.24,130.62,131.03,8525.0,122.2653,122.48,121.9013,122.284,8525.0
2021-05-06 15:00:00,131.08,131.79,131.05,131.6,18562.0,122.3306,122.9932,122.3026,122.8159,18562.0
2021-05-06 15:30:00,131.58,132.37,131.51,132.25,56698.0,122.7973,123.5345,122.7319,123.4225,56698.0
2021-05-07 09:30:00,131.66,132.16,130.35,131.45,41228.0,122.8719,123.3385,121.6494,122.6759,41228.0
2021-05-07 10:00:00,131.48,132.34,131.32,131.89,24325.0,122.7039,123.5065,122.5546,123.0866,24325.0
2021-05-07 10:30:00,131.81,132.11,131.55,131.92,33874.0,123.0119,123.2919,122.7693,123.1146,33874.0
2021-05-07 11:00:00,131.81,132.07,131.6,131.84,31058.0,123.0119,123.2545,122.8159,123.0399,31058.0
2021-05-07 11:30:00,131.9,132.79,131.84,132.39,10312.0,123.0959,123.9265,123.0399,123.5532,10312.0
2021-05-07 12:00:00,132.39,133.65,132.39,133.65,17243.0,123.5532,124.7291,123.5532,124.7291,17243.0
2021-05-07 12:30:00,133.65,133.98,133.55,133.89,13562.0,124.7291,125.0371,124.6358,124.9531,13562.0
2021-05-07 13:00:00,133.91,134.05,133.4,133.46,32415.0,124.9717,125.1024,124.4958,124.5518,32415.0
2021-05-07 13:30:00,133.29,133.8,133.29,133.64,10634.0,124.3931,124.8691,124.3931,124.7198,10634.0
2021-05-07 14:00:00,133.63,133.82,133.45,133.75,15413.0,124.7104,124.8877,124.5424,124.8224,15413.0
2021-05-07 14:30:00,133.75,133.77,133.19,133.56,23826.0,124.8224,124.8411,124.2998,124.6451,23826.0
2021-05-07 15:00:00,133.61,133.79,132.96,133.08,28716.0,124.6918,124.8597,124.0851,124.1971,28716.0
2021-05-07 15:30:00,133.28,134.37,133.23,133.98,79959.0,124.3838,125.401,124.3371,125.0371,79959.0
2021-05-10 09:30:00,134.73,135.0,133.78,135.0,15472.0,125.737,125.989,124.8504,125.989,15472.0
2021-05-10 10:00:00,134.98,135.84,134.9,135.52,8094.0,125.9703,126.7729,125.8957,126.4743,8094.0
2021-05-10 10:30:00,135.41,135.7,134.58,135.7,17540.0,126.3716,126.6423,125.597,126.6423,17540.0
2021-05-10 11:00:00,135.71,136.33,135.53,136.33,10947.0,126.6516,127.2302,126.4836,127.2302,10947.0
2021-05-10 11:30:00,136.39,136.45,135.44,135.59,12820.0,127.2862,127.3422,126.3996,126.5396,12820.0
2021-05-10 12:00:00,135.5,135.59,134.93,135.08,5358.0,126.4556,126.5396,125.9236,126.0636,5358.0
2021-05-10 12:30:00,135.23,135.38,135.06,135.06,4171.0,126.2036,126.3436,126.045,126.045,4171.0
2021-05-10 13:00:00,135.12,135.13,134.76,134.87,7390.0,126.101,126.1103,125.765,125.8677,7390.0
2021-05-10 13:30:00,134.75,135.1,134.72,134.76,9714.0,125.7557,126.0823,125.7277,125.765,9714.0
2021-05-10 14:00:00,134.84,135.05,134.32,134.43,7641.0,125.8397,126.0356,125.3544,125.457,7641.0
2021-05-10 14:30:00,134.35,134.35,133.77,133.93,8139.0,125.3824,125.3824,124.8411,124.9904,8139.0
2021-05-10 15:00:00,133.92,134.13,133.37,133.73,11946.0,124.9811,125.177,124.4678,124.8037,11946.0
2021-05-10 15:30:00,133.66,133.73,132.9,133.04,38955.0,124.7384,124.8037,124.0291,124.1598,38955.0
2021-05-11 09:30:00,130.88,132.08,130.07,131.97,44592.0,122.144,123.2639,121.388,123.1612,44592.0
2021-05-11 10:00:00,132.02,132.22,129.2,129.73,18787.0,123.2079,123.3945,120.5761,121.0707,18787.0
2021-05-11 10:30:00,129.54,129.75,129.01,129.68,9497.0,120.8934,121.0894,120.3988,121.0241,9497.0
2021-05-11 11:00:00,129.79,130.7,129.29,130.64,17819.0,121.1267,121.976,120.6601,121.92,17819.0
2021-05-11 11:30:00,130.62,130.75,130.08,130.55,11501.0,121.9013,122.0227,121.3974,121.836,11501.0
2021-05-11 12:00:00,130.44,130.96,130.27,130.62,46778.0,121.7333,122.2186,121.5747,121.9013,46778.0
2021-05-11 12:30:00,130.58,130.87,130.23,130.68,20381.0,121.864,122.1346,121.5374,121.9573,20381.0
2021-05-11 13:00:00,130.66,131.38,130.61,131.29,13568.0,121.9387,122.6106,121.892,122.5266,13568.0
2021-05-11 13:30:00,131.34,132.13,131.34,131.97,30122.0,122.5733,123.3105,122.5733,123.1612,30122.0
2021-05-11 14:00:00,132.14,132.61,131.93,132.6,23249.0,123.3199,123.7585,123.1239,123.7492,23249.0
2021-05-11 14:30:00,132.62,132.64,131.81,132.6,20321.0,123.7678,123.7865,123.0119,123.7492,20321.0
2021-05-11 15:00:00,132.53,133.34,132.37,133.19,45881.0,123.6838,124.4398,123.5345,124.2998,45881.0
2021-05-11 15:30:00,133.16,133.19,132.43,132.52,96118.0,124.2718,124.2998,123.5905,123.6745,96118.0
2021-05-12 09:30:00,132.92,133.5,131.22,131.55,35044.0,124.0478,124.5891,122.4613,122.7693,35044.0
2021-05-12 10:00:00,131.54,132.6,131.52,131.85,15024.0,122.7599,123.7492,122.7413,123.0492,15024.0
2021-05-12 10:30:00,131.96,132.05,131.3,131.6,9679.0,123.1519,123.2359,122.5359,122.8159,9679.0
2021-05-12 11:00:00,131.67,132.15,131.56,131.57,8713.0,122.8812,123.3292,122.7786,122.7879,8713.0
2021-05-12 11:30:00,131.53,131.54,130.18,130.39,12687.0,122.7506,122.7599,121.4907,121.6867,12687.0
2021-05-12 12:00:00,130.3,130.5,129.85,130.24,13786.0,121.6027,121.7893,121.1827,121.5467,13786.0
2021-05-12 12:30:00,130.19,130.68,130.06,130.58,8518.0,121.5,121.9573,121.3787,121.864,8518.0
2021-05-12 13:00:00,130.68,131.35,130.46,131.09,10621.0,121.9573,122.5826,121.752,122.34,10621.0
2021-05-12 13:30:00,131.08,131.27,130.74,131.08,6934.0,122.3306,122.5079,122.0133,122.3306,6934.0
2021-05-12 14:00:00,130.99,131.17,130.53,130.56,6514.0,122.2466,122.4146,121.8173,121.8453,6514.0
2021-05-12 14:30:00,130.33,130.83,130.17,130.36,10575.0,121.6307,122.0973,121.4814,121.6587,10575.0
2021-05-12 15:00:00,130.42,130.42,128.85,129.44,15894.0,121.7147,121.7147,120.2495,120.8001,15894.0
2021-05-12 15:30:00,129.28,129.67,129.01,129.04,65545.0,120.6508,121.0147,120.3988,120.4268,65545.0
2021-05-13 09:30:00,128.61,131.19,128.24,130.61,18044.0,120.3225,122.7363,119.9764,122.1937,18044.0
2021-05-13 10:00:00,130.61,130.98,130.23,130.31,32725.0,122.1937,122.5398,121.8382,121.913,32725.0
2021-05-13 10:30:00,130.43,130.71,130.15,130.31,27499.0,122.0253,122.2872,121.7633,121.913,27499.0
2021-05-13 11:00:00,130.35,131.57,130.27,131.25,24540.0,121.9504,123.0918,121.8756,122.7924,24540.0
2021-05-13 11:30:00,130.89,131.44,130.89,130.94,8913.0,122.4556,122.9702,122.4556,122.5024,8913.0
2021-05-13 12:00:00,131.15,132.0,130.99,131.32,10473.0,122.6989,123.4941,122.5492,122.8579,10473.0
2021-05-13 12:30:00,131.29,132.53,131.28,132.24,93408.0,122.8299,123.9899,122.8205,123.7186,93408.0
2021-05-13 13:00:00,132.25,133.24,132.17,133.02,35739.0,123.728,124.6542,123.6531,124.4484,35739.0
2021-05-13 13:30:00,133.01,133.13,132.59,132.9,50220.0,124.439,124.5513,124.0461,124.3361,50220.0
2021-05-13 14:00:00,132.96,133.54,132.72,133.51,12137.0,124.3922,124.9349,124.1677,124.9068,12137.0
2021-05-13 14:30:00,133.65,134.19,133.55,133.74,20519.0,125.0378,125.543,124.9442,125.122,20519.0
2021-05-13 15:00:00,133.91,134.56,133.91,134.42,21398.0,125.281,125.8891,125.281,125.7582,21398.0
2021-05-13 15:30:00,134.38,134.7,133.27,133.35,195193.0,125.7207,126.0201,124.6823,124.7571,195193.0
2021-05-14 09:30:00,134.24,134.93,133.42,134.59,44089.0,125.5898,126.2353,124.8226,125.9172,44089.0
2021-05-14 10:00:00,134.38,134.84,133.96,134.18,13885.0,125.7207,126.1511,125.3278,125.5336,13885.0
2021-05-14 10:30:00,134.4,134.57,133.51,134.1,19100.0,125.7394,125.8985,124.9068,125.4588,19100.0
2021-05-14 11:00:00,133.92,134.59,133.82,134.34,20009.0,125.2904,125.9172,125.1968,125.6833,20009.0
2021-05-14 11:30:00,134.55,135.05,134.05,134.98,34934.0,125.8798,126.3476,125.412,126.2821,34934.0
2021-05-14 12:00:00,134.85,135.17,134.61,134.87,33269.0,126.1604,126.4598,125.9359,126.1792,33269.0
2021-05-14 12:30:00,134.82,134.88,134.44,134.49,13729.0,126.1324,126.1885,125.7769,125.8236,13729.0
2021-05-14 13:00:00,134.59,134.95,134.38,134.82,17880.0,125.9172,126.254,125.7207,126.1324,17880.0
2021-05-14 13:30:00,134.9,135.43,134.8,135.38,10196.0,126.2072,126.7031,126.1137,126.6563,10196.0
2021-05-14 14:00:00,135.32,135.74,135.25,135.64,12420.0,126.6002,126.9931,126.5347,126.8995,12420.0
2021-05-14 14:30:00,135.65,135.9,135.58,135.81,12641.0,126.9089,127.1428,126.8434,127.0586,12641.0
2021-05-14 15:00:00,135.87,135.97,135.01,135.02,11693.0,127.1147,127.2083,126.3101,126.3195,11693.0
2021-05-14 15:30:00,134.97,135.6,134.85,135.36,65668.0,126.2727,126.8621,126.1604,126.6376,65668.0
2021-05-17 09:30:00,135.36,135.47,133.5,133.71,39184.0,126.6376,126.7405,124.8974,125.0939,39184.0
2021-05-17 10:00:00,133.85,135.61,133.51,134.46,19157.0,125.2249,126.8715,124.9068,125.7956,19157.0
2021-05-17 10:30:00,134.11,135.33,133.8,134.8,12428.0,125.4681,126.6095,125.1781,126.1137,12428.0
2021-05-17 11:00:00,134.62,135.87,134.42,135.63,23774.0,125.9453,127.1147,125.7582,126.8902,23774.0
2021-05-17 11:30:00,135.83,135.94,135.19,135.67,16915.0,127.0773,127.1802,126.4785,126.9276,16915.0
2021-05-17 12:00:00,135.62,136.17,135.5,136.17,6268.0,126.8808,127.3954,126.7686,127.3954,6268.0
2021-05-17 12:30:00,136.11,136.25,135.4,136.02,11649.0,127.3393,127.4702,126.675,127.2551,11649.0
2021-05-17 13:00:00,136.02,136.28,135.96,136.08,7221.0,127.2551,127.4983,127.1989,127.3112,7221.0
2021-05-17 13:30:00,136.04,136.69,135.96,136.62,66047.0,127.2738,127.8819,127.1989,127.8164,66047.0
2021-05-17 14:00:00,136.62,136.84,136.12,136.57,10050.0,127.8164,128.0222,127.3486,127.7696,10050.0
2021-05-17 14:30:00,136.68,136.74,136.16,136.67,9088.0,127.8725,127.9287,127.386,127.8632,9088.0
2021-05-17 15:00:00,136.77,136.98,136.62,136.84,13027.0,127.9567,128.1532,127.8164,128.0222,13027.0
2021-05-17 15:30:00,136.86,137.27,136.66,136.93,68265.0,128.0409,128.4245,127.8538,128.1064,68265.0
2021-05-18 09:30:00,136.93,137.47,135.38,136.66,132202.0,128.1064,128.6116,126.6563,127.8538,132202.0
2021-05-18 10:00:00,136.68,136.81,135.3,135.97,47328.0,127.8725,127.9941,126.5815,127.2083,47328.0
2021-05-18 10:30:00,136.06,136.37,135.75,136.3,26825.0,127.2925,127.5825,127.0025,127.517,26825.0
2021-05-18 11:00:00,136.24,136.42,136.0,136.07,16945.0,127.4609,127.6293,127.2363,127.3018,16945.0
2021-05-18 11:30:00,136.03,136.12,134.92,134.93,40271.0,127.2644,127.3486,126.2259,126.2353,40271.0
2021-05-18 12:00:00,134.84,135.36,134.45,135.17,119064.0,126.1511,126.6376,125.7862,126.4598,119064.0
2021-05-18 12:30:00,135.03,135.31,135.0,135.22,5550.0,126.3289,126.5908,126.3008,126.5066,5550.0
2021-05-18 13:00:00,135.17,135.69,134.98,135.47,38456.0,126.4598,126.9463,126.2821,126.7405,38456.0
2021-05-18 13:30:00,135.46,135.91,135.36,135.84,40122.0,126.7311,127.1521,126.6376,127.0867,40122.0
2021-05-18 14:00:00,135.8,135.85,134.92,134.93,12017.0,127.0492,127.096,126.2259,126.2353,12017.0
2021-05-18 14:30:00,134.98,135.19,134.41,135.12,10211.0,126.2821,126.4785,125.7488,126.4131,10211.0
2021-05-18 15:00:00,135.2,135.41,134.72,134.97,26966.0,126.4879,126.6844,126.0388,126.2727,26966.0
2021-05-18 15:30:00,134.93,135.44,134.05,134.05,130178.0,126.2353,126.7124,125.412,125.412,130178.0
2021-05-19 09:30:00,133.0,133.0,131.28,131.8,28602.0,124.4297,124.4297,122.8205,123.307,28602.0
2021-05-19 10:00:00,131.57,131.78,130.6,131.46,19574.0,123.0918,123.2883,122.1843,122.9889,19574.0
2021-05-19 10:30:00,131.49,131.49,130.22,130.92,18653.0,123.017,123.017,121.8288,122.4837,18653.0
2021-05-19 11:00:00,130.85,131.14,130.4,130.89,16394.0,122.4182,122.6895,121.9972,122.4556,16394.0
2021-05-19 11:30:00,131.05,131.77,130.7,131.48,34983.0,122.6053,123.2789,122.2779,123.0076,34983.0
2021-05-19 12:00:00,131.32,131.55,130.81,131.28,25536.0,122.8579,123.0731,122.3808,122.8205,25536.0
2021-05-19 12:30:00,131.24,131.57,131.11,131.54,11648.0,122.7831,123.0918,122.6615,123.0637,11648.0
2021-05-19 13:00:00,131.59,132.27,131.42,131.92,11925.0,123.1105,123.7467,122.9515,123.4193,11925.0
2021-05-19 13:30:00,131.97,132.14,131.6,131.92,7316.0,123.466,123.6251,123.1199,123.4193,7316.0
2021-05-19 14:00:00,131.94,132.45,131.27,131.99,14502.0,123.438,123.9151,122.8111,123.4847,14502.0
2021-05-19 14:30:00,132.07,132.3,131.51,132.06,36362.0,123.5596,123.7748,123.0357,123.5502,36362.0
2021-05-19 15:00:00,131.86,132.59,131.62,132.53,33472.0,123.3631,124.0461,123.1386,123.9899,33472.0
2021-05-19 15:30:00,132.58,133.04,132.08,133.01,79349.0,124.0367,124.4671,123.5689,124.439,79349.0
2021-05-20 09:30:00,133.01,133.32,130.65,131.86,50711.0,124.439,124.729,122.2311,123.3631,50711.0
2021-05-20 10:00:00,131.5,131.73,130.66,131.3,29791.0,123.0263,123.2415,122.2404,122.8392,29791.0
2021-05-20 10:30:00,130.84,131.48,130.63,131.34,9732.0,122.4088,123.0076,122.2124,122.8766,9732.0
2021-05-20 11:00:00,131.39,131.6,131.04,131.15,8695.0,122.9234,123.1199,122.596,122.6989,8695.0
2021-05-20 11:30:00,131.25,131.69,131.24,131.69,23215.0,122.7924,123.2041,122.7831,123.2041,23215.0
2021-05-20 12:00:00,131.6,131.69,131.17,131.17,5571.0,123.1199,123.2041,122.7176,122.7176,5571.0
2021-05-20 12:30:00,131.25,131.25,130.79,131.07,2963.0,122.7924,122.7924,122.3621,122.624,2963.0
2021-05-20 13:00:00,131.07,131.41,130.99,131.39,4188.0,122.624,122.9421,122.5492,122.9234,4188.0
2021-05-20 13:30:00,131.41,131.71,131.3,131.41,40734.0,122.9421,123.2228,122.8392,122.9421,40734.0
2021-05-20 14:00:00,131.42,131.6,131.36,131.49,8675.0,122.9515,123.1199,122.8953,123.017,8675.0
2021-05-20 14:30:00,131.57,131.75,131.49,131.58,6350.0,123.0918,123.2602,123.017,123.1012,6350.0
2021-05-20 15:00:00,131.58,131.76,131.27,131.51,20290.0,123.1012,123.2696,122.8111,123.0357,20290.0
2021-05-20 15:30:00,131.55,131.59,130.89,131.17,66473.0,123.0731,123.1105,122.4556,122.7176,66473.0
2021-05-21 09:30:00,132.26,133.87,131.77,133.26,29644.0,123.7373,125.2436,123.2789,124.6729,29644.0
2021-05-21 10:00:00,133.24,133.63,133.0,133.28,15522.0,124.6542,125.0191,124.4297,124.6916,15522.0
2021-05-21 10:30:00,133.25,133.66,133.0,133.36,43999.0,124.6636,125.0471,124.4297,124.7665,43999.0
2021-05-21 11:00:00,133.45,133.79,133.03,133.03,28912.0,124.8507,125.1688,124.4577,124.4577,28912.0
2021-05-21 11:30:00,132.97,133.01,132.19,132.34,12996.0,124.4016,124.439,123.6719,123.8122,12996.0
2021-05-21 12:00:00,132.49,132.53,131.8,131.97,5070.0,123.9525,123.9899,123.307,123.466,5070.0
2021-05-21 12:30:00,132.01,132.01,130.97,131.13,14397.0,123.5035,123.5035,122.5305,122.6802,14397.0
2021-05-21 13:00:00,131.09,132.04,131.09,131.74,13954.0,122.6427,123.5315,122.6427,123.2509,13954.0
2021-05-21 13:30:00,131.93,131.93,131.49,131.66,10920.0,123.4286,123.4286,123.017,123.176,10920.0
2021-05-21 14:00:00,131.59,131.66,131.43,131.51,22188.0,123.1105,123.176,122.9608,123.0357,22188.0
2021-05-21 14:30:00,131.48,131.8,130.94,131.54,37097.0,123.0076,123.307,122.5024,123.0637,37097.0
2021-05-21 15:00:00,131.57,131.93,131.42,131.93,21263.0,123.0918,123.4286,122.9515,123.4286,21263.0
2021-05-21 15:30:00,131.89,132.11,131.69,131.9,52064.0,123.3912,123.597,123.2041,123.4005,52064.0
2021-05-24 09:30:00,132.6,132.71,131.01,132.1,14438.0,124.0554,124.1583,122.5679,123.5877,14438.0
2021-05-24 10:00:00,132.14,132.15,131.28,131.61,14294.0,123.6251,123.6344,122.8205,123.1292,14294.0
2021-05-24 10:30:00,131.5,131.64,131.06,131.42,7219.0,123.0263,123.1573,122.6147,122.9515,7219.0
2021-05-24 11:00:00,131.35,131.68,131.24,131.59,6641.0,122.886,123.1947,122.7831,123.1105,6641.0
2021-05-24 11:30:00,131.66,131.66,131.35,131.43,17157.0,123.176,123.176,122.886,122.9608,17157.0
2021-05-24 12:00:00,131.45,131.46,131.05,131.33,8625.0,122.9795,122.9889,122.6053,122.8673,8625.0
2021-05-24 12:30:00,131.21,131.37,131.18,131.28,7100.0,122.755,122.9047,122.7269,122.8205,7100.0
2021-05-24 13:00:00,131.28,131.47,131.07,131.24,11297.0,122.8205,122.9983,122.624,122.7831,11297.0
2021-05-24 13:30:00,131.32,131.34,131.1,131.24,19988.0,122.8579,122.8766,122.6521,122.7831,19988.0
2021-05-24 14:00:00,131.27,131.44,131.1,131.27,13065.0,122.8111,122.9702,122.6521,122.8111,13065.0
2021-05-24 14:30:00,131.27,131.48,131.23,131.31,35020.0,122.8111,123.0076,122.7737,122.8486,35020.0
2021-05-24 15:00:00,131.35,132.09,131.32,131.89,46751.0,122.886,123.5783,122.8579,123.3912,46751.0
2021-05-24 15:30:00,131.84,132.05,131.62,131.64,41713.0,123.3444,123.5409,123.1386,123.1573,41713.0
2021-05-25 09:30:00,131.49,132.64,131.49,132.42,12557.0,123.017,124.0929,123.017,123.887,12557.0
2021-05-25 10:00:00,132.19,132.43,131.83,131.84,3843.0,123.6719,123.8964,123.3351,123.3444,3843.0
2021-05-25 10:30:00,131.85,131.88,131.37,131.6,8568.0,123.3538,123.3818,122.9047,123.1199,8568.0
2021-05-25 11:00:00,131.41,131.67,131.0,131.31,8767.0,122.9421,123.1854,122.5585,122.8486,8767.0
2021-05-25 11:30:00,131.38,131.8,131.23,131.8,4501.0,122.9141,123.307,122.7737,123.307,4501.0
2021-05-25 12:00:00,131.78,131.93,131.63,131.65,3470.0,123.2883,123.4286,123.1479,123.1667,3470.0
2021-05-25 12:30:00,131.72,131.91,131.6,131.68,3733.0,123.2321,123.4099,123.1199,123.1947,3733.0
2021-05-25 13:00:00,131.71,131.71,131.33,131.5,4441.0,123.2228,123.2228,122.8673,123.0263,4441.0
2021-05-25 13:30:00,131.55,131.59,131.24,131.24,3181.0,123.0731,123.1105,122.7831,122.7831,3181.0
2021-05-25 14:00:00,131.27,131.29,130.7,130.83,12124.0,122.8111,122.8299,122.2779,122.3995,12124.0
2021-05-25 14:30:00,130.8,130.87,130.6,130.6,20471.0,122.3714,122.4369,122.1843,122.1843,20471.0
2021-05-25 15:00:00,130.63,130.63,130.19,130.19,15692.0,122.2124,122.2124,121.8007,121.8007,15692.0
2021-05-25 15:30:00,130.25,130.27,129.62,130.12,88601.0,121.8569,121.8756,121.2675,121.7352,88601.0
2021-05-26 09:30:00,130.64,132.04,129.82,129.85,17089.0,122.2217,123.5315,121.4546,121.4826,17089.0
2021-05-26 10:00:00,129.82,130.46,129.72,130.15,9142.0,121.4546,122.0533,121.361,121.7633,9142.0
2021-05-26 10:30:00,130.15,130.45,130.0,130.44,12603.0,121.7633,122.044,121.623,122.0346,12603.0
2021-05-26 11:00:00,130.36,130.57,130.2,130.44,7061.0,121.9598,122.1562,121.8101,122.0346,7061.0
2021-05-26 11:30:00,130.5,130.79,130.5,130.59,21172.0,122.0908,122.3621,122.0908,122.175,21172.0
2021-05-26 12:00:00,130.56,130.91,130.41,130.73,13776.0,122.1469,122.4743,122.0066,122.3059,13776.0
2021-05-26 12:30:00,130.89,130.9,130.4,130.4,9102.0,122.4556,122.465,121.9972,121.9972,9102.0
2021-05-26 13:00:00,130.48,130.59,130.32,130.53,13070.0,122.072,122.175,121.9224,122.1188,13070.0
2021-05-26 13:30:00,130.53,130.62,130.32,130.56,5251.0,122.1188,122.203,121.9224,122.1469,5251.0
2021-05-26 14:00:00,130.56,131.01,130.48,131.01,3653.0,122.1469,122.5679,122.072,122.5679,3653.0
2021-05-26 14:30:00,130.93,130.98,130.56,130.63,5001.0,122.493,122.5398,122.1469,122.2124,5001.0
2021-05-26 15:00:00,130.56,131.06,130.55,130.99,12569.0,122.1469,122.6147,122.1375,122.5492,12569.0
2021-05-26 15:30:00,131.0,131.05,130.44,130.56,68354.0,122.5585,122.6053,122.0346,122.1469,68354.0
2021-05-27 09:30:00,132.5,133.19,132.0,132.66,14525.0,123.9619,124.6074,123.4941,124.1116,14525.0
2021-05-27 10:00:00,132.31,132.31,131.41,131.41,11050.0,123.7841,123.7841,122.9421,122.9421,11050.0
2021-05-27 10:30:00,131.5,131.98,131.37,131.91,9710.0,123.0263,123.4754,122.9047,123.4099,9710.0
2021-05-27 11:00:00,131.88,132.02,131.54,131.54,11984.0,123.3818,123.5128,123.0637,123.0637,11984.0
2021-05-27 11:30:00,131.53,131.77,131.34,131.53,12596.0,123.0544,123.2789,122.8766,123.0544,12596.0
2021-05-27 12:00:00,131.46,131.85,131.46,131.7,11537.0,122.9889,123.3538,122.9889,123.2134,11537.0
2021-05-27 12:30:00,131.73,131.75,131.41,131.58,13424.0,123.2415,123.2602,122.9421,123.1012,13424.0
2021-05-27 13:00:00,131.56,131.58,131.4,131.44,8316.0,123.0825,123.1012,122.9328,122.9702,8316.0
2021-05-27 13:30:00,131.39,131.52,131.18,131.42,10288.0,122.9234,123.045,122.7269,122.9515,10288.0
2021-05-27 14:00:00,131.41,131.93,131.33,131.93,10705.0,122.9421,123.4286,122.8673,123.4286,10705.0
2021-05-27 14:30:00,131.9,131.99,131.68,131.86,10879.0,123.4005,123.4847,123.1947,123.3631,10879.0
2021-05-27 15:00:00,131.84,132.37,131.71,132.29,15421.0,123.3444,123.8403,123.2228,123.7654,15421.0
2021-05-27 15:30:00,132.29,132.45,131.54,131.65,54978.0,123.7654,123.9151,123.0637,123.1667,54978.0
2021-05-28 09:30:00,132.36,132.36,130.56,131.23,19261.0,123.8309,123.8309,122.1469,122.7737,19261.0
2021-05-28 10:00:00,131.25,131.36,130.32,130.69,17467.0,122.7924,122.8953,121.9224,122.2685,17467.0
2021-05-28 10:30:00,130.77,130.93,130.53,130.93,7952.0,122.3434,122.493,122.1188,122.493,7952.0
2021-05-28 11:00:00,130.96,131.36,130.96,131.24,9963.0,122.5211,122.8953,122.5211,122.7831,9963.0
2021-05-28 11:30:00,131.12,131.61,131.08,131.34,11270.0,122.6708,123.1292,122.6334,122.8766,11270.0
2021-05-28 12:00:00,131.4,131.78,131.32,131.57,8335.0,122.9328,123.2883,122.8579,123.0918,8335.0
2021-05-28 12:30:00,131.54,131.67,131.43,131.44,15526.0,123.0637,123.1854,122.9608,122.9702,15526.0
2021-05-28 13:00:00,131.45,131.86,131.41,131.86,11674.0,122.9795,123.3631,122.9421,123.3631,11674.0
2021-05-28 13:30:00,131.76,132.18,131.76,132.08,6735.0,123.2696,123.6625,123.2696,123.5689,6735.0
2021-05-28 14:00:00,132.13,132.13,131.84,131.92,8178.0,123.6157,123.6157,123.3444,123.4193,8178.0
2021-05-28 14:30:00,131.91,131.96,131.8,131.8,6644.0,123.4099,123.4567,123.307,123.307,6644.0
2021-05-28 15:00:00,131.8,131.96,131.67,131.85,13479.0,123.307,123.4567,123.1854,123.3538,13479.0
2021-05-28 15:30:00,131.82,132.09,131.39,131.45,64476.0,123.3257,123.5783,122.9234,122.9795,64476.0
2021-06-01 09:30:00,133.0,133.98,132.27,133.11,63406.0,124.4297,125.3465,123.7467,124.5326,63406.0
2021-06-01 10:00:00,132.83,133.46,132.09,132.35,35592.0,124.2706,124.86,123.5783,123.8215,35592.0
2021-06-01 10:30:00,132.33,132.9,131.81,132.14,40428.0,123.8028,124.3361,123.3163,123.6251,40428.0
2021-06-01 11:00:00,132.04,132.63,132.04,132.56,27535.0,123.5315,124.0835,123.5315,124.018,27535.0
2021-06-01 11:30:00,132.46,132.83,132.33,132.5,12091.0,123.9245,124.2706,123.8028,123.9619,12091.0
2021-06-01 12:00:00,132.44,132.91,132.31,132.75,19504.0,123.9057,124.3455,123.7841,124.1958,19504.0
2021-06-01 12:30:00,132.71,132.81,132.02,132.33,33270.0,124.1583,124.2519,123.5128,123.8028,33270.0
2021-06-01 13:00:00,132.4,132.4,131.81,131.96,10174.0,123.8683,123.8683,123.3163,123.4567,10174.0
2021-06-01 13:30:00,131.91,132.28,131.83,132.1,21390.0,123.4099,123.7561,123.3351,123.5877,21390.0
2021-06-01 14:00:00,132.0,132.14,131.89,132.1,9300.0,123.4941,123.6251,123.3912,123.5877,9300.0
2021-06-01 14:30:00,132.05,132.42,132.03,132.36,11332.0,123.5409,123.887,123.5222,123.8309,11332.0
2021-06-01 15:00:00,132.35,132.7,132.31,132.66,24444.0,123.8215,124.149,123.7841,124.1116,24444.0
2021-06-01 15:30:00,132.66,132.76,132.29,132.62,86837.0,124.1116,124.2051,123.7654,124.0741,86837.0
2021-06-02 09:30:00,132.77,132.9,131.7,131.7,26076.0,124.2145,124.3361,123.2134,123.2134,26076.0
2021-06-02 10:00:00,131.89,132.79,131.87,131.97,12660.0,123.3912,124.2332,123.3725,123.466,12660.0
2021-06-02 10:30:00,131.94,132.39,131.84,132.17,28358.0,123.438,123.859,123.3444,123.6531,28358.0
2021-06-02 11:00:00,132.14,132.16,131.65,131.77,15181.0,123.6251,123.6438,123.1667,123.2789,15181.0
2021-06-02 11:30:00,131.72,131.78,130.99,131.06,10910.0,123.2321,123.2883,122.5492,122.6147,10910.0
2021-06-02 12:00:00,131.04,131.04,130.57,130.66,13442.0,122.596,122.596,122.1562,122.2404,13442.0
2021-06-02 12:30:00,130.58,130.79,130.47,130.63,21129.0,122.1656,122.3621,122.0627,122.2124,21129.0
2021-06-02 13:00:00,130.61,130.71,130.12,130.19,21768.0,122.1937,122.2872,121.7352,121.8007,21768.0
2021-06-02 13:30:00,130.18,130.31,130.02,130.13,11338.0,121.7914,121.913,121.6417,121.7446,11338.0
2021-06-02 14:00:00,130.14,130.45,130.04,130.06,21182.0,121.754,122.044,121.6604,121.6791,21182.0
2021-06-02 14:30:00,130.09,130.1,129.63,129.92,18966.0,121.7072,121.7165,121.2768,121.5481,18966.0
2021-06-02 15:00:00,129.88,130.0,129.38,129.57,45631.0,121.5107,121.623,121.0429,121.2207,45631.0
2021-06-02 15:30:00,129.56,130.09,129.08,130.07,92312.0,121.2113,121.7072,120.7623,121.6885,92312.0
2021-06-03 09:30:00,129.12,129.33,128.29,128.75,37180.0,120.7997,120.9962,120.0232,120.4535,37180.0
2021-06-03 10:00:00,128.65,128.91,127.82,128.73,42133.0,120.36,120.6032,119.5835,120.4348,42133.0
2021-06-03 10:30:00,128.91,129.85,128.83,129.82,31929.0,120.6032,121.4826,120.5284,121.4546,31929.0
2021-06-03 11:00:00,129.77,130.12,129.39,129.89,32998.0,121.4078,121.7352,121.0523,121.5201,32998.0
2021-06-03 11:30:00,129.9,130.61,129.78,130.44,35469.0,121.5294,122.1937,121.4172,122.0346,35469.0
2021-06-03 12:00:00,130.55,130.55,129.0,129.77,128284.0,122.1375,122.1375,120.6874,121.4078,128284.0
2021-06-03 12:30:00,129.7,129.79,129.38,129.5,16013.0,121.3423,121.4265,121.0429,121.1552,16013.0
2021-06-03 13:00:00,129.58,129.72,129.12,129.48,22465.0,121.23,121.361,120.7997,121.1365,22465.0
2021-06-03 13:30:00,129.43,129.43,128.87,129.03,18346.0,121.0897,121.0897,120.5658,120.7155,18346.0
2021-06-03 14:00:00,129.03,129.32,128.98,129.19,31328.0,120.7155,120.9868,120.6687,120.8652,31328.0
2021-06-03 14:30:00,129.15,129.2,128.85,128.95,20972.0,120.8277,120.8745,120.5471,120.6406,20972.0
2021-06-03 15:00:00,128.95,129.25,128.87,128.87,27759.0,120.6406,120.9213,120.5658,120.5658,27759.0
2021-06-03 15:30:00,128.9,129.82,128.85,129.48,197260.0,120.5939,121.4546,120.5471,121.1365,197260.0
2021-06-04 09:30:00,131.4,131.61,130.69,131.5,33505.0,122.9328,123.1292,122.2685,123.0263,33505.0
2021-06-04 10:00:00,131.61,131.78,130.15,130.91,51898.0,123.1292,123.2883,121.7633,122.4743,51898.0
2021-06-04 10:30:00,130.89,131.23,130.58,130.96,11673.0,122.4556,122.7737,122.1656,122.5211,11673.0
2021-06-04 11:00:00,130.94,131.41,130.75,131.03,19291.0,122.5024,122.9421,122.3246,122.5866,19291.0
2021-06-04 11:30:00,131.14,131.21,130.85,130.93,23465.0,122.6895,122.755,122.4182,122.493,23465.0
2021-06-04 12:00:00,131.0,131.08,130.43,130.56,108359.0,122.5585,122.6334,122.0253,122.1469,108359.0
2021-06-04 12:30:00,130.56,131.19,130.27,131.19,104729.0,122.1469,122.7363,121.8756,122.7363,104729.0
2021-06-04 13:00:00,131.23,131.44,130.62,130.75,60948.0,122.7737,122.9702,122.203,122.3246,60948.0
2021-06-04 13:30:00,130.81,131.15,130.52,130.89,49589.0,122.3808,122.6989,122.1095,122.4556,49589.0
2021-06-04 14:00:00,130.9,130.99,130.63,130.83,36174.0,122.465,122.5492,122.2124,122.3995,36174.0
2021-06-04 14:30:00,130.88,130.9,130.63,130.74,60327.0,122.4463,122.465,122.2124,122.3153,60327.0
2021-06-04 15:00:00,130.79,130.93,130.21,130.93,39922.0,122.3621,122.493,121.8194,122.493,39922.0
2021-06-04 15:30:00,130.97,131.72,130.92,131.51,100433.0,122.5305,123.2321,122.4837,123.0357,100433.0
2021-06-07 09:30:00,131.88,132.0,130.54,130.69,17745.0,123.3818,123.4941,122.1282,122.2685,17745.0
2021-06-07 10:00:00,130.72,131.08,130.46,130.83,17975.0,122.2966,122.6334,122.0533,122.3995,17975.0
2021-06-07 10:30:00,130.8,130.95,130.43,130.72,22191.0,122.3714,122.5118,122.0253,122.2966,22191.0
2021-06-07 11:00:00,130.69,131.07,130.62,130.74,19207.0,122.2685,122.624,122.203,122.3153,19207.0
2021-06-07 11:30:00,130.87,130.92,130.57,130.85,14823.0,122.4369,122.4837,122.1562,122.4182,14823.0
2021-06-07 12:00:00,130.83,130.92,130.66,130.69,14950.0,122.3995,122.4837,122.2404,122.2685,14950.0
2021-06-07 12:30:00,130.66,130.69,130.0,130.09,25732.0,122.2404,122.2685,121.623,121.7072,25732.0
2021-06-07 13:00:00,130.06,130.34,129.95,130.05,49539.0,121.6791,121.9411,121.5762,121.6698,49539.0
2021-06-07 13:30:00,130.07,130.1,129.74,129.8,20893.0,121.6885,121.7165,121.3797,121.4359,20893.0
2021-06-07 14:00:00,129.8,130.12,129.8,130.02,15022.0,121.4359,121.7352,121.4359,121.6417,15022.0
2021-06-07 14:30:00,130.03,130.05,129.88,129.96,17610.0,121.651,121.6698,121.5107,121.5856,17610.0
2021-06-07 15:00:00,129.96,130.11,129.94,130.07,18880.0,121.5856,121.7259,121.5668,121.6885,18880.0
2021-06-07 15:30:00,130.11,130.29,129.96,130.0,57392.0,121.7259,121.8943,121.5856,121.623,57392.0
2021-06-08 09:30:00,129.85,130.03,128.34,128.58,23594.0,121.4826,121.651,120.0699,120.2945,23594.0
2021-06-08 10:00:00,128.58,128.8,128.1,128.8,88557.0,120.2945,120.5003,119.8454,120.5003,88557.0
2021-06-08 10:30:00,128.91,129.6,128.91,129.35,13747.0,120.6032,121.2488,120.6032,121.0149,13747.0
2021-06-08 11:00:00,129.41,129.64,129.04,129.37,16153.0,121.071,121.2862,120.7248,121.0336,16153.0
2021-06-08 11:30:00,129.43,130.58,129.3,130.54,46692.0,121.0897,122.1656,120.9681,122.1282,46692.0
2021-06-08 12:00:00,130.63,131.3,130.6,131.11,77455.0,122.2124,122.8392,122.1843,122.6615,77455.0
2021-06-08 12:30:00,131.14,131.14,130.44,130.58,22108.0,122.6895,122.6895,122.0346,122.1656,22108.0
2021-06-08 13:00:00,130.59,130.9,130.41,130.63,28960.0,122.175,122.465,122.0066,122.2124,28960.0
2021-06-08 13:30:00,130.63,131.05,130.61,130.85,10722.0,122.2124,122.6053,122.1937,122.4182,10722.0
2021-06-08 14:00:00,130.89,131.35,130.87,131.35,14136.0,122.4556,122.886,122.4369,122.886,14136.0
2021-06-08 14:30:00,131.42,131.42,131.09,131.21,13450.0,122.9515,122.9515,122.6427,122.755,13450.0
2021-06-08 15:00:00,131.24,131.26,130.92,130.92,16773.0,122.7831,122.8018,122.4837,122.4837,16773.0
2021-06-08 15:30:00,130.91,131.02,130.55,130.78,55760.0,122.4743,122.5772,122.1375,122.3527,55760.0
2021-06-09 09:30:00,130.5,130.89,129.5,130.04,33353.0,122.0908,122.4556,121.1552,121.6604,33353.0
2021-06-09 10:00:00,130.24,131.46,130.21,131.31,14694.0,121.8475,122.9889,121.8194,122.8486,14694.0
2021-06-09 10:30:00,131.46,131.67,130.98,131.22,16695.0,122.9889,123.1854,122.5398,122.7644,16695.0
2021-06-09 11:00:00,131.3,131.58,131.14,131.56,11219.0,122.8392,123.1012,122.6895,123.0825,11219.0
2021-06-09 11:30:00,131.59,131.75,131.28,131.33,8867.0,123.1105,123.2602,122.8205,122.8673,8867.0
2021-06-09 12:00:00,131.34,131.38,130.61,130.77,8841.0,122.8766,122.9141,122.1937,122.3434,8841.0
2021-06-09 12:30:00,130.75,130.78,130.44,130.51,10221.0,122.3246,122.3527,122.0346,122.1001,10221.0
2021-06-09 13:00:00,130.52,130.82,130.49,130.73,7985.0,122.1095,122.3901,122.0814,122.3059,7985.0
2021-06-09 13:30:00,130.67,130.76,129.79,130.13,32771.0,122.2498,122.334,121.4265,121.7446,32771.0
2021-06-09 14:00:00,130.17,130.49,130.01,130.49,11634.0,121.782,122.0814,121.6323,122.0814,11634.0
2021-06-09 14:30:00,130.41,130.54,130.31,130.4,11459.0,122.0066,122.1282,121.913,121.9972,11459.0
2021-06-09 15:00:00,130.38,130.41,129.76,129.83,19726.0,121.9785,122.0066,121.3984,121.4639,19726.0
2021-06-09 15:30:00,129.77,129.8,129.16,129.27,54560.0,121.4078,121.4359,120.8371,120.94,54560.0
2021-06-10 09:30:00,130.74,131.19,129.73,130.22,23143.0,122.3153,122.7363,121.3704,121.8288,23143.0
2021-06-10 10:00:00,130.28,130.57,129.62,129.94,7281.0,121.8849,122.1562,121.2675,121.5668,7281.0
2021-06-10 10:30:00,129.79,129.89,129.27,129.48,12113.0,121.4265,121.5201,120.94,121.1365,12113.0
2021-06-10 11:00:00,129.46,129.7,129.35,129.36,15713.0,121.1178,121.3423,121.0149,121.0242,15713.0
2021-06-10 11:30:00,129.39,129.44,128.91,129.16,14356.0,121.0523,121.0991,120.6032,120.8371,14356.0
2021-06-10 12:00:00,129.18,129.19,128.52,129.01,13012.0,120.8558,120.8652,120.2383,120.6968,13012.0
2021-06-10 12:30:00,129.06,129.37,129.06,129.37,9648.0,120.7435,121.0336,120.7435,121.0336,9648.0
2021-06-10 13:00:00,129.32,129.33,129.09,129.12,10076.0,120.9868,120.9962,120.7716,120.7997,10076.0
2021-06-10 13:30:00,129.15,129.17,128.84,128.84,12932.0,120.8277,120.8465,120.5377,120.5377,12932.0
2021-06-10 14:00:00,128.8,128.98,128.6,128.88,18090.0,120.5003,120.6687,120.3132,120.5751,18090.0
2021-06-10 14:30:00,128.84,129.08,128.37,128.51,19464.0,120.5377,120.7623,120.098,120.229,19464.0
2021-06-10 15:00:00,128.52,128.63,128.12,128.23,30820.0,120.2383,120.3413,119.8641,119.967,30820.0
2021-06-10 15:30:00,128.24,128.52,127.94,127.99,128633.0,119.9764,120.2383,119.6957,119.7425,128633.0
2021-06-11 09:30:00,129.12,129.35,127.72,127.72,35435.0,120.7997,121.0149,119.4899,119.4899,35435.0
2021-06-11 10:00:00,127.76,128.15,127.46,127.82,32725.0,119.5273,119.8922,119.2467,119.5835,32725.0
2021-06-11 10:30:00,127.84,128.2,127.76,127.79,12995.0,119.6022,119.939,119.5273,119.5554,12995.0
2021-06-11 11:00:00,127.78,127.81,127.45,127.66,11553.0,119.546,119.5741,119.2373,119.4338,11553.0
2021-06-11 11:30:00,127.61,128.13,127.61,128.13,9930.0,119.387,119.8735,119.387,119.8735,9930.0
2021-06-11 12:00:00,128.17,128.28,127.68,127.75,8629.0,119.9109,120.0138,119.4525,119.518,8629.0
2021-06-11 12:30:00,127.78,128.2,127.6,128.2,5303.0,119.546,119.939,119.3776,119.939,5303.0
2021-06-11 13:00:00,128.1,128.47,128.08,128.4,10266.0,119.8454,120.1916,119.8267,120.1261,10266.0
2021-06-11 13:30:00,128.39,128.82,128.38,128.81,15531.0,120.1167,120.519,120.1074,120.5097,15531.0
2021-06-11 14:00:00,128.77,128.77,128.51,128.65,9228.0,120.4722,120.4722,120.229,120.36,9228.0
2021-06-11 14:30:00,128.63,128.69,128.54,128.66,7414.0,120.3413,120.3974,120.2571,120.3693,7414.0
2021-06-11 15:00:00,128.66,128.77,128.53,128.55,8799.0,120.3693,120.4722,120.2477,120.2664,8799.0
2021-06-11 15:30:00,128.63,129.16,128.61,129.16,64386.0,120.3413,120.8371,120.3225,120.8371,64386.0
2021-06-14 09:30:00,128.5,129.21,127.81,127.95,18585.0,120.2196,120.8839,119.5741,119.7051,18585.0
2021-06-14 10:00:00,128.21,128.61,128.09,128.39,12193.0,119.9483,120.3225,119.8361,120.1167,12193.0
2021-06-14 10:30:00,128.38,128.72,128.09,128.42,12581.0,120.1074,120.4255,119.8361,120.1448,12581.0
2021-06-14 11:00:00,128.4,128.6,127.74,127.97,19278.0,120.1261,120.3132,119.5086,119.7238,19278.0
2021-06-14 11:30:00,127.93,127.97,127.58,127.72,17571.0,119.6864,119.7238,119.3589,119.4899,17571.0
2021-06-14 12:00:00,127.72,127.86,127.44,127.7,27820.0,119.4899,119.6209,119.2279,119.4712,27820.0
2021-06-14 12:30:00,127.56,127.58,126.94,126.95,20180.0,119.3402,119.3589,118.7602,118.7695,20180.0
2021-06-14 13:00:00,126.99,127.26,126.91,127.19,15392.0,118.8069,119.0595,118.7321,118.994,15392.0
2021-06-14 13:30:00,127.18,127.25,126.88,126.89,8683.0,118.9847,119.0502,118.704,118.7134,8683.0
2021-06-14 14:00:00,126.94,127.09,126.82,127.09,11790.0,118.7602,118.9005,118.6479,118.9005,11790.0
2021-06-14 14:30:00,127.1,127.26,126.9,127.0,26481.0,118.9098,119.0595,118.7227,118.8163,26481.0
2021-06-14 15:00:00,126.97,127.34,126.96,127.0,24642.0,118.7882,119.1344,118.7789,118.8163,24642.0
2021-06-14 15:30:00,127.04,127.75,127.03,127.67,58101.0,118.8537,119.518,118.8444,119.4431,58101.0
2021-06-15 09:30:00,128.12,128.12,126.86,127.49,22074.0,119.8641,119.8641,118.6853,119.2747,22074.0
2021-06-15 10:00:00,127.47,127.47,126.71,126.72,5651.0,119.256,119.256,118.545,118.5543,5651.0
2021-06-15 10:30:00,126.79,126.82,126.35,126.67,11150.0,118.6198,118.6479,118.2082,118.5076,11150.0
2021-06-15 11:00:00,126.64,126.77,126.34,126.57,11001.0,118.4795,118.6011,118.1988,118.414,11001.0
2021-06-15 11:30:00,126.47,126.72,126.4,126.67,13323.0,118.3204,118.5543,118.255,118.5076,13323.0
2021-06-15 12:00:00,126.74,126.78,126.57,126.67,9090.0,118.573,118.6105,118.414,118.5076,9090.0
2021-06-15 12:30:00,126.71,126.76,126.35,126.74,10978.0,118.545,118.5918,118.2082,118.573,10978.0
2021-06-15 13:00:00,126.78,126.92,126.6,126.7,13080.0,118.6105,118.7414,118.4421,118.5356,13080.0
2021-06-15 13:30:00,126.69,127.58,126.69,127.5,9943.0,118.5263,119.3589,118.5263,119.2841,9943.0
2021-06-15 14:00:00,127.43,127.47,127.08,127.12,19381.0,119.2186,119.256,118.8911,118.9286,19381.0
2021-06-15 14:30:00,127.12,127.57,126.89,127.5,18493.0,118.9286,119.3496,118.7134,119.2841,18493.0
2021-06-15 15:00:00,127.46,127.47,127.06,127.06,16460.0,119.2467,119.256,118.8724,118.8724,16460.0
2021-06-15 15:30:00,127.03,127.61,127.02,127.47,55247.0,118.8444,119.387,118.835,119.256,55247.0
2021-06-16 09:30:00,126.63,127.16,124.69,125.31,33369.0,118.4701,118.966,116.6551,117.2352,33369.0
2021-06-16 10:00:00,125.09,125.8,124.92,125.14,25959.0,117.0294,117.6936,116.8703,117.0761,25959.0
2021-06-16 10:30:00,125.28,125.85,125.27,125.63,20009.0,117.2071,117.7404,117.1978,117.5346,20009.0
2021-06-16 11:00:00,125.51,126.24,125.37,126.22,23225.0,117.4223,118.1053,117.2913,118.0866,23225.0
2021-06-16 11:30:00,126.17,126.49,125.98,126.15,20487.0,118.0398,118.3392,117.862,118.0211,20487.0
2021-06-16 12:00:00,126.14,126.14,125.59,125.63,11672.0,118.0117,118.0117,117.4972,117.5346,11672.0
2021-06-16 12:30:00,125.57,125.58,125.03,125.22,21794.0,117.4784,117.4878,116.9732,117.151,21794.0
2021-06-16 13:00:00,125.21,125.23,124.83,124.83,15444.0,117.1416,117.1603,116.7861,116.7861,15444.0
2021-06-16 13:30:00,124.89,125.11,124.58,124.7,19237.0,116.8423,117.0481,116.5522,116.6645,19237.0
2021-06-16 14:00:00,124.69,125.43,124.06,125.03,16823.0,116.6551,117.3475,116.0657,116.9732,16823.0
2021-06-16 14:30:00,124.83,125.27,124.7,125.04,20182.0,116.7861,117.1978,116.6645,116.9826,20182.0
2021-06-16 15:00:00,125.0,125.45,124.86,125.23,18830.0,116.9452,117.3662,116.8142,117.1603,18830.0
2021-06-16 15:30:00,125.21,125.38,124.85,125.14,59028.0,117.1416,117.3007,116.8048,117.0761,59028.0
2021-06-17 09:30:00,124.98,125.16,122.4,122.45,36119.0,116.9265,117.0949,114.5127,114.5595,36119.0
2021-06-17 10:00:00,122.38,122.67,120.92,121.02,54520.0,114.494,114.7653,113.1281,113.2216,54520.0
2021-06-17 10:30:00,120.94,121.01,119.96,120.17,46307.0,113.1468,113.2123,112.2299,112.4264,46307.0
2021-06-17 11:00:00,120.09,120.11,118.63,118.89,33764.0,112.3516,112.3703,110.9856,111.2289,33764.0
2021-06-17 11:30:00,118.91,118.97,117.84,118.04,28454.0,111.2476,111.3037,110.2466,110.4337,28454.0
2021-06-17 12:00:00,117.95,118.22,116.49,116.64,40985.0,110.3495,110.6021,108.9835,109.1239,40985.0
2021-06-17 12:30:00,116.69,117.02,116.38,116.94,53456.0,109.1707,109.4794,108.8806,109.4045,53456.0
2021-06-17 13:00:00,117.11,117.39,116.77,117.05,40323.0,109.5636,109.8255,109.2455,109.5075,40323.0
2021-06-17 13:30:00,117.0,117.04,116.6,116.85,26800.0,109.4607,109.4981,109.0865,109.3203,26800.0
2021-06-17 14:00:00,116.81,117.73,116.59,117.18,118875.0,109.2829,110.1436,109.0771,109.6291,118875.0
2021-06-17 14:30:00,117.22,117.4,116.43,117.32,49799.0,109.6665,109.8349,108.9274,109.7601,49799.0
2021-06-17 15:00:00,117.4,118.55,117.4,118.47,36566.0,109.8349,110.9108,109.8349,110.836,36566.0
2021-06-17 15:30:00,118.52,119.0,118.26,118.6,137192.0,110.8827,111.3318,110.6395,110.9576,137192.0
2021-06-18 09:30:00,117.0,118.7,116.05,118.18,109005.0,109.4607,111.0511,108.5719,110.5646,109005.0
2021-06-18 10:00:00,118.18,118.28,116.75,117.04,17136.0,110.5646,110.6582,109.2268,109.4981,17136.0
2021-06-18 10:30:00,116.97,117.18,116.73,117.04,14124.0,109.4326,109.6291,109.2081,109.4981,14124.0
2021-06-18 11:00:00,116.98,117.78,116.86,117.38,45842.0,109.442,110.1904,109.3297,109.8162,45842.0
2021-06-18 11:30:00,117.47,117.97,117.46,117.75,14430.0,109.9004,110.3682,109.891,110.1624,14430.0
2021-06-18 12:00:00,117.83,117.83,117.26,117.28,6876.0,110.2372,110.2372,109.7039,109.7226,6876.0
2021-06-18 12:30:00,117.35,117.35,116.47,116.47,8029.0,109.7881,109.7881,108.9648,108.9648,8029.0
2021-06-18 13:00:00,116.42,116.99,116.42,116.82,12027.0,108.9181,109.4513,108.9181,109.2923,12027.0
2021-06-18 13:30:00,116.82,117.21,116.81,116.94,9264.0,109.2923,109.6571,109.2829,109.4045,9264.0
2021-06-18 14:00:00,116.89,117.14,116.73,117.09,13785.0,109.3578,109.5917,109.2081,109.5449,13785.0
2021-06-18 14:30:00,117.07,117.07,116.43,116.58,21084.0,109.5262,109.5262,108.9274,109.0677,21084.0
2021-06-18 15:00:00,116.61,117.23,116.53,116.88,22657.0,109.0958,109.6759,109.021,109.3484,22657.0
2021-06-18 15:30:00,116.94,117.16,116.72,116.94,83804.0,109.4045,109.6104,109.1987,109.4045,83804.0
2021-06-21 09:30:00,118.44,120.83,118.36,120.2,44319.0,110.8079,113.0439,110.733,112.4545,44319.0
2021-06-21 10:00:00,120.11,121.56,119.83,121.54,34544.0,112.3703,113.7268,112.1083,113.7081,34544.0
2021-06-21 10:30:00,121.51,121.53,120.84,121.09,19746.0,113.6801,113.6988,113.0532,113.2871,19746.0
2021-06-21 11:00:00,121.09,121.1,119.74,120.97,38744.0,113.2871,113.2965,112.0241,113.1749,38744.0
2021-06-21 11:30:00,120.96,121.36,120.81,120.98,19306.0,113.1655,113.5397,113.0252,113.1842,19306.0
2021-06-21 12:00:00,120.91,120.91,120.11,120.14,16004.0,113.1187,113.1187,112.3703,112.3983,16004.0
2021-06-21 12:30:00,120.15,120.25,119.87,120.01,10966.0,112.4077,112.5013,112.1457,112.2767,10966.0
2021-06-21 13:00:00,120.02,120.28,119.93,120.1,7119.0,112.2861,112.5293,112.2019,112.3609,7119.0
2021-06-21 13:30:00,120.28,120.64,120.15,120.48,8793.0,112.5293,112.8661,112.4077,112.7164,8793.0
2021-06-21 14:00:00,120.61,120.66,120.07,120.07,25253.0,112.8381,112.8848,112.3329,112.3329,25253.0
2021-06-21 14:30:00,120.11,120.24,119.99,120.22,8769.0,112.3703,112.4919,112.258,112.4732,8769.0
2021-06-21 15:00:00,120.18,120.34,119.77,119.98,16296.0,112.4358,112.5855,112.0522,112.2487,16296.0
2021-06-21 15:30:00,119.92,120.26,119.77,120.17,48367.0,112.1925,112.5106,112.0522,112.4264,48367.0
2021-06-22 09:30:00,120.19,120.57,118.49,118.76,20807.0,112.4451,112.8006,110.8547,111.1073,20807.0
2021-06-22 10:00:00,119.04,120.13,119.03,119.99,15556.0,111.3692,112.389,111.3599,112.258,15556.0
2021-06-22 10:30:00,120.07,120.78,120.0,120.75,8358.0,112.3329,112.9971,112.2674,112.969,8358.0
2021-06-22 11:00:00,120.59,121.09,120.53,120.82,19742.0,112.8193,113.2871,112.7632,113.0345,19742.0
2021-06-22 11:30:00,120.83,120.85,120.16,120.31,9473.0,113.0439,113.0626,112.4171,112.5574,9473.0
2021-06-22 12:00:00,120.43,120.7,120.21,120.21,6804.0,112.6697,112.9223,112.4638,112.4638,6804.0
2021-06-22 12:30:00,120.17,120.4,119.77,120.27,8485.0,112.4264,112.6416,112.0522,112.52,8485.0
2021-06-22 13:00:00,120.17,120.62,120.17,120.59,9870.0,112.4264,112.8474,112.4264,112.8193,9870.0
2021-06-22 13:30:00,120.55,120.6,120.32,120.6,5137.0,112.7819,112.8287,112.5667,112.8287,5137.0
2021-06-22 14:00:00,120.55,121.01,120.44,120.98,9474.0,112.7819,113.2123,112.679,113.1842,9474.0
2021-06-22 14:30:00,120.94,120.94,120.6,120.74,12917.0,113.1468,113.1468,112.8287,112.9597,12917.0
2021-06-22 15:00:00,120.75,121.16,120.66,121.04,14860.0,112.969,113.3526,112.8848,113.2403,14860.0
2021-06-22 15:30:00,121.1,121.46,120.7,120.84,64299.0,113.2965,113.6333,112.9223,113.0532,64299.0
2021-06-23 09:30:00,121.0,121.8,120.26,120.3,19186.0,113.2029,113.9514,112.5106,112.548,19186.0
2021-06-23 10:00:00,120.29,121.66,120.17,121.37,15343.0,112.5387,113.8204,112.4264,113.5491,15343.0
2021-06-23 10:30:00,121.31,121.95,120.92,121.95,10847.0,113.4929,114.0917,113.1281,114.0917,10847.0
2021-06-23 11:00:00,121.93,121.93,121.18,121.73,12976.0,114.073,114.073,113.3713,113.8859,12976.0
2021-06-23 11:30:00,121.63,121.75,121.29,121.49,11067.0,113.7923,113.9046,113.4742,113.6613,11067.0
2021-06-23 12:00:00,121.49,121.95,121.46,121.66,10783.0,113.6613,114.0917,113.6333,113.8204,10783.0
2021-06-23 12:30:00,121.67,122.08,121.57,121.88,13891.0,113.8298,114.2133,113.7362,114.0262,13891.0
2021-06-23 13:00:00,121.87,122.02,121.84,121.97,10475.0,114.0169,114.1572,113.9888,114.1104,10475.0
2021-06-23 13:30:00,121.97,122.22,121.97,122.15,10428.0,114.1104,114.3443,114.1104,114.2788,10428.0
2021-06-23 14:00:00,122.15,122.37,122.02,122.19,10526.0,114.2788,114.4846,114.1572,114.3162,10526.0
2021-06-23 14:30:00,122.19,122.21,121.89,122.08,14144.0,114.3162,114.335,114.0356,114.2133,14144.0
2021-06-23 15:00:00,122.08,122.45,121.98,122.34,13192.0,114.2133,114.5595,114.1198,114.4566,13192.0
2021-06-23 15:30:00,122.34,122.41,121.6,121.76,55466.0,114.4566,114.5221,113.7643,113.914,55466.0
2021-06-24 09:30:00,122.51,123.0,122.11,122.12,16515.0,114.6156,115.074,114.2414,114.2508,16515.0
2021-06-24 10:00:00,122.04,122.09,121.59,122.02,6083.0,114.1759,114.2227,113.7549,114.1572,6083.0
2021-06-24 10:30:00,121.9,122.22,121.64,122.06,11985.0,114.0449,114.3443,113.8017,114.1946,11985.0
2021-06-24 11:00:00,122.18,122.96,122.18,122.94,19845.0,114.3069,115.0366,114.3069,115.0179,19845.0
2021-06-24 11:30:00,123.01,123.35,122.89,123.25,26429.0,115.0834,115.4015,114.9711,115.3079,26429.0
2021-06-24 12:00:00,123.23,123.5,122.92,123.5,15014.0,115.2892,115.5418,114.9992,115.5418,15014.0
2021-06-24 12:30:00,123.49,125.31,123.19,125.31,41801.0,115.5325,117.2352,115.2518,117.2352,41801.0
2021-06-24 13:00:00,125.17,125.49,124.9,124.99,28155.0,117.1042,117.4036,116.8516,116.9358,28155.0
2021-06-24 13:30:00,125.05,125.39,124.88,125.06,13156.0,116.9919,117.31,116.8329,117.0013,13156.0
2021-06-24 14:00:00,125.1,125.27,124.68,125.26,9909.0,117.0387,117.1978,116.6458,117.1884,9909.0
2021-06-24 14:30:00,125.19,125.23,124.67,124.95,13312.0,117.1229,117.1603,116.6364,116.8984,13312.0
2021-06-24 15:00:00,124.93,125.0,124.67,124.68,15862.0,116.8797,116.9452,116.6364,116.6458,15862.0
2021-06-24 15:30:00,124.67,124.72,123.87,124.41,66546.0,116.6364,116.6832,115.888,116.3932,66546.0
2021-06-25 09:30:00,125.21,125.52,124.4,124.85,31299.0,117.1416,117.4317,116.3838,116.8048,31299.0
2021-06-25 10:00:00,124.87,125.5,124.69,125.37,18066.0,116.8235,117.413,116.6551,117.2913,18066.0
2021-06-25 10:30:00,125.25,125.25,124.3,124.39,15097.0,117.1791,117.1791,116.2903,116.3745,15097.0
2021-06-25 11:00:00,124.18,125.07,124.17,124.96,15215.0,116.178,117.0107,116.1687,116.9077,15215.0
2021-06-25 11:30:00,124.96,125.01,124.55,124.63,5791.0,116.9077,116.9545,116.5242,116.599,5791.0
2021-06-25 12:00:00,124.55,125.11,124.55,124.69,26516.0,116.5242,117.0481,116.5242,116.6551,26516.0
2021-06-25 12:30:00,124.7,124.86,124.51,124.57,21187.0,116.6645,116.8142,116.4867,116.5429,21187.0
2021-06-25 13:00:00,124.53,125.06,124.28,124.58,27164.0,116.5055,117.0013,116.2716,116.5522,27164.0
2021-06-25 13:30:00,124.6,124.96,124.59,124.75,52593.0,116.5709,116.9077,116.5616,116.7113,52593.0
2021-06-25 14:00:00,124.7,124.7,124.36,124.66,11373.0,116.6645,116.6645,116.3464,116.6271,11373.0
2021-06-25 14:30:00,124.66,124.78,124.57,124.67,10854.0,116.6271,116.7393,116.5429,116.6364,10854.0
2021-06-25 15:00:00,124.72,125.03,124.61,124.61,15087.0,116.6832,116.9732,116.5803,116.5803,15087.0
2021-06-25 15:30:00,124.53,124.91,124.13,124.53,84369.0,116.5055,116.861,116.1312,116.5055,84369.0
2021-06-28 09:30:00,124.27,124.27,121.87,123.05,13744.0,116.2622,116.2622,114.0169,115.1208,13744.0
2021-06-28 10:00:00,123.33,123.6,122.71,123.39,9527.0,115.3828,115.6354,114.8027,115.4389,9527.0
2021-06-28 10:30:00,123.36,124.07,123.21,123.96,7874.0,115.4108,116.0751,115.2705,115.9722,7874.0
2021-06-28 11:00:00,123.96,123.96,122.32,122.32,18624.0,115.9722,115.9722,114.4379,114.4379,18624.0
2021-06-28 11:30:00,122.17,122.54,121.77,122.44,36738.0,114.2975,114.6437,113.9233,114.5501,36738.0
2021-06-28 12:00:00,122.69,122.72,122.12,122.2,31341.0,114.784,114.8121,114.2508,114.3256,31341.0
2021-06-28 12:30:00,122.22,122.31,121.27,121.29,29860.0,114.3443,114.4285,113.4555,113.4742,29860.0
2021-06-28 13:00:00,121.27,122.29,121.25,121.91,43108.0,113.4555,114.4098,113.4368,114.0543,43108.0
2021-06-28 13:30:00,121.83,122.3,121.13,122.21,19960.0,113.9794,114.4192,113.3245,114.335,19960.0
2021-06-28 14:00:00,122.23,122.62,122.2,122.45,11716.0,114.3537,114.7185,114.3256,114.5595,11716.0
2021-06-28 14:30:00,122.63,122.7,122.27,122.52,17249.0,114.7279,114.7934,114.3911,114.625,17249.0
2021-06-28 15:00:00,122.45,122.8,122.24,122.8,25788.0,114.5595,114.8869,114.363,114.8869,25788.0
2021-06-28 15:30:00,122.8,123.01,122.62,122.69,59422.0,114.8869,115.0834,114.7185,114.784,59422.0
2021-06-29 09:30:00,124.17,124.62,123.21,123.9,19159.0,116.1687,116.5897,115.2705,115.9161,19159.0
2021-06-29 10:00:00,123.76,123.77,123.04,123.34,13945.0,115.7851,115.7944,115.1115,115.3921,13945.0
2021-06-29 10:30:00,123.4,123.73,123.26,123.5,24126.0,115.4483,115.757,115.3173,115.5418,24126.0
2021-06-29 11:00:00,123.48,123.88,123.38,123.47,11661.0,115.5231,115.8973,115.4296,115.5138,11661.0
2021-06-29 11:30:00,123.47,123.47,122.81,123.03,11931.0,115.5138,115.5138,114.8963,115.1021,11931.0
2021-06-29 12:00:00,122.99,123.06,122.49,122.5,7755.0,115.0647,115.1302,114.5969,114.6063,7755.0
2021-06-29 12:30:00,122.53,122.76,122.41,122.41,28087.0,114.6343,114.8495,114.5221,114.5221,28087.0
2021-06-29 13:00:00,122.42,122.56,122.21,122.51,18086.0,114.5314,114.6624,114.335,114.6156,18086.0
2021-06-29 13:30:00,122.55,122.55,122.12,122.51,12228.0,114.653,114.653,114.2508,114.6156,12228.0
2021-06-29 14:00:00,122.51,122.66,122.41,122.58,8916.0,114.6156,114.756,114.5221,114.6811,8916.0
2021-06-29 14:30:00,122.62,122.62,122.26,122.47,7769.0,114.7185,114.7185,114.3817,114.5782,7769.0
2021-06-29 15:00:00,122.46,122.91,122.43,122.91,12619.0,114.5688,114.9898,114.5408,114.9898,12619.0
2021-06-29 15:30:00,122.82,122.86,122.3,122.4,34917.0,114.9056,114.9431,114.4192,114.5127,34917.0
2021-06-30 09:30:00,121.72,122.69,121.65,122.69,29727.0,113.8765,114.784,113.811,114.784,29727.0
2021-06-30 10:00:00,122.68,123.59,122.67,123.27,10555.0,114.7747,115.626,114.7653,115.3266,10555.0
2021-06-30 10:30:00,123.35,124.18,123.35,123.78,28135.0,115.4015,116.178,115.4015,115.8038,28135.0
2021-06-30 11:00:00,123.78,123.84,123.24,123.43,11856.0,115.8038,115.8599,115.2986,115.4763,11856.0
2021-06-30 11:30:00,123.37,123.56,123.21,123.41,9597.0,115.4202,115.598,115.2705,115.4576,9597.0
2021-06-30 12:00:00,123.42,124.41,123.42,124.17,14264.0,115.467,116.3932,115.467,116.1687,14264.0
2021-06-30 12:30:00,124.27,124.59,124.15,124.56,21738.0,116.2622,116.5616,116.1499,116.5335,21738.0
2021-06-30 13:00:00,124.56,124.62,124.27,124.42,21791.0,116.5335,116.5897,116.2622,116.4025,21791.0
2021-06-30 13:30:00,124.39,124.39,123.91,123.99,10565.0,116.3745,116.3745,115.9254,116.0003,10565.0
2021-06-30 14:00:00,124.03,124.98,124.02,124.81,19978.0,116.0377,116.9265,116.0283,116.7674,19978.0
2021-06-30 14:30:00,124.89,125.14,124.66,124.92,36172.0,116.8423,117.0761,116.6271,116.8703,36172.0
2021-06-30 15:00:00,124.88,124.93,124.41,124.83,26485.0,116.8329,116.8797,116.3932,116.7861,26485.0
2021-06-30 15:30:00,124.82,125.13,124.63,124.8,90377.0,116.7768,117.0668,116.599,116.7581,90377.0
2021-07-01 09:30:00,125.83,126.39,125.12,125.52,25773.0,117.7217,118.2456,117.0574,117.4317,25773.0
2021-07-01 10:00:00,125.32,126.12,125.29,125.51,14637.0,117.2445,117.993,117.2165,117.4223,14637.0
2021-07-01 10:30:00,125.52,125.84,125.4,125.47,8920.0,117.4317,117.731,117.3194,117.3849,8920.0
2021-07-01 11:00:00,125.6,125.94,125.38,125.59,7241.0,117.5065,117.8246,117.3007,117.4972,7241.0
2021-07-01 11:30:00,125.67,125.76,125.26,125.33,6005.0,117.572,117.6562,117.1884,117.2539,6005.0
2021-07-01 12:00:00,125.33,125.59,125.26,125.36,54882.0,117.2539,117.4972,117.1884,117.282,54882.0
2021-07-01 12:30:00,125.36,125.67,125.36,125.65,5218.0,117.282,117.572,117.282,117.5533,5218.0
2021-07-01 13:00:00,125.68,125.83,125.67,125.75,4172.0,117.5814,117.7217,117.572,117.6468,4172.0
2021-07-01 13:30:00,125.79,125.96,125.58,125.61,11641.0,117.6843,117.8433,117.4878,117.5159,11641.0
2021-07-01 14:00:00,125.59,125.62,125.1,125.51,6339.0,117.4972,117.5252,117.0387,117.4223,6339.0
2021-07-01 14:30:00,125.51,125.75,125.48,125.63,12227.0,117.4223,117.6468,117.3942,117.5346,12227.0
2021-07-01 15:00:00,125.72,126.2,125.7,126.06,16832.0,117.6188,118.0678,117.6001,117.9369,16832.0
2021-07-01 15:30:00,126.04,126.08,125.47,125.59,43093.0,117.9182,117.9556,117.3849,117.4972,43093.0
2021-07-02 09:30:00,125.6,126.06,124.34,124.48,18628.0,117.5065,117.9369,116.3277,116.4587,18628.0
2021-07-02 10:00:00,124.41,124.78,124.21,124.68,17488.0,116.3932,116.7393,116.2061,116.6458,17488.0
2021-07-02 10:30:00,124.79,125.16,124.47,124.63,27654.0,116.7487,117.0949,116.4493,116.599,27654.0
2021-07-02 11:00:00,124.85,124.98,124.58,124.9,3287.0,116.8048,116.9265,116.5522,116.8516,3287.0
2021-07-02 11:30:00,124.98,125.2,124.35,124.49,14022.0,116.9265,117.1323,116.3371,116.468,14022.0
2021-07-02 12:00:00,124.61,124.84,123.98,124.13,7121.0,116.5803,116.7955,115.9909,116.1312,7121.0
2021-07-02 12:30:00,124.05,124.77,124.04,124.62,10336.0,116.0564,116.73,116.047,116.5897,10336.0
2021-07-02 13:00:00,124.62,125.12,124.62,125.06,9857.0,116.5897,117.0574,116.5897,117.0013,9857.0
2021-07-02 13:30:00,125.1,125.16,124.4,124.41,24907.0,117.0387,117.0949,116.3838,116.3932,24907.0
2021-07-02 14:00:00,124.31,124.93,124.25,124.75,14630.0,116.2996,116.8797,116.2435,116.7113,14630.0
2021-07-02 14:30:00,124.67,125.38,124.56,124.57,8924.0,116.6364,117.3007,116.5335,116.5429,8924.0
2021-07-02 15:00:00,124.6,124.86,124.59,124.82,5623.0,116.5709,116.8142,116.5616,116.7768,5623.0
2021-07-02 15:30:00,124.76,124.98,124.4,124.86,38413.0,116.7206,116.9265,116.3838,116.8142,38413.0
2021-07-06 09:30:00,124.24,124.47,122.7,122.7,7824.0,116.2341,116.4493,114.7934,114.7934,7824.0
2021-07-06 10:00:00,122.7,122.7,120.55,120.77,22366.0,114.7934,114.7934,112.7819,112.9877,22366.0
2021-07-06 10:30:00,120.84,120.96,120.34,120.41,16994.0,113.0532,113.1655,112.5855,112.6509,16994.0
2021-07-06 11:00:00,120.42,121.16,120.26,121.16,62910.0,112.6603,113.3526,112.5106,113.3526,62910.0
2021-07-06 11:30:00,121.05,121.7,121.05,121.45,9463.0,113.2497,113.8578,113.2497,113.6239,9463.0
2021-07-06 12:00:00,121.38,121.91,121.27,121.4,5537.0,113.5584,114.0543,113.4555,113.5771,5537.0
2021-07-06 12:30:00,121.4,121.8,121.26,121.8,10241.0,113.5771,113.9514,113.4462,113.9514,10241.0
2021-07-06 13:00:00,121.85,122.0,121.62,121.65,7725.0,113.9982,114.1385,113.783,113.811,7725.0
2021-07-06 13:30:00,121.69,122.08,121.56,122.08,13177.0,113.8485,114.2133,113.7268,114.2133,13177.0
2021-07-06 14:00:00,121.98,122.27,121.87,122.05,18865.0,114.1198,114.3911,114.0169,114.1853,18865.0
2021-07-06 14:30:00,122.07,122.31,122.03,122.16,23443.0,114.204,114.4285,114.1666,114.2882,23443.0
2021-07-06 15:00:00,122.1,122.22,121.57,121.64,16471.0,114.232,114.3443,113.7362,113.8017,16471.0
2021-07-06 15:30:00,121.7,121.96,121.1,121.89,77470.0,113.8578,114.1011,113.2965,114.0356,77470.0
2021-07-07 09:30:00,121.01,122.86,121.01,122.16,33637.0,113.2123,114.9431,113.2123,114.2882,33637.0
2021-07-07 10:00:00,122.04,122.28,120.74,120.83,14269.0,114.1759,114.4004,112.9597,113.0439,14269.0
2021-07-07 10:30:00,120.94,121.28,120.43,121.21,24268.0,113.1468,113.4649,112.6697,113.3994,24268.0
2021-07-07 11:00:00,121.17,122.38,121.15,122.35,21665.0,113.362,114.494,113.3433,114.4659,21665.0
2021-07-07 11:30:00,122.47,123.06,122.03,122.23,7265.0,114.5782,115.1302,114.1666,114.3537,7265.0
2021-07-07 12:00:00,122.23,122.51,122.01,122.21,4790.0,114.3537,114.6156,114.1478,114.335,4790.0
2021-07-07 12:30:00,122.17,122.64,122.06,122.22,6682.0,114.2975,114.7372,114.1946,114.3443,6682.0
2021-07-07 13:00:00,122.18,122.38,121.7,121.73,26535.0,114.3069,114.494,113.8578,113.8859,26535.0
2021-07-07 13:30:00,121.68,122.22,121.63,121.83,11980.0,113.8391,114.3443,113.7923,113.9794,11980.0
2021-07-07 14:00:00,121.8,122.12,121.8,121.96,11073.0,113.9514,114.2508,113.9514,114.1011,11073.0
2021-07-07 14:30:00,121.93,122.47,121.86,122.46,13501.0,114.073,114.5782,114.0075,114.5688,13501.0
2021-07-07 15:00:00,122.45,123.14,122.44,123.07,8768.0,114.5595,115.205,114.5501,115.1395,8768.0
2021-07-07 15:30:00,123.11,123.43,122.79,123.0,48827.0,115.177,115.4763,114.8776,115.074,48827.0
2021-07-08 09:30:00,120.01,120.33,118.67,119.51,23277.0,112.2767,112.5761,111.0231,111.8089,23277.0
2021-07-08 10:00:00,119.19,119.52,118.79,119.22,33140.0,111.5096,111.8183,111.1353,111.5376,33140.0
2021-07-08 10:30:00,119.58,120.03,119.32,119.67,10149.0,111.8744,112.2954,111.6312,111.9586,10149.0
2021-07-08 11:00:00,119.71,120.85,119.67,120.78,19711.0,111.9961,113.0626,111.9586,112.9971,19711.0
2021-07-08 11:30:00,120.74,121.21,120.41,121.16,44622.0,112.9597,113.3994,112.6509,113.3526,44622.0
2021-07-08 12:00:00,121.21,121.41,120.81,121.34,23700.0,113.3994,113.5865,113.0252,113.521,23700.0
2021-07-08 12:30:00,121.27,121.43,120.95,120.96,11511.0,113.4555,113.6052,113.1561,113.1655,11511.0
2021-07-08 13:00:00,121.03,121.03,120.26,120.54,9312.0,113.231,113.231,112.5106,112.7726,9312.0
2021-07-08 13:30:00,120.53,120.55,120.03,120.08,17210.0,112.7632,112.7819,112.2954,112.3422,17210.0
2021-07-08 14:00:00,120.18,120.18,119.32,119.38,6320.0,112.4358,112.4358,111.6312,111.6873,6320.0
2021-07-08 14:30:00,119.38,119.65,119.22,119.6,13322.0,111.6873,111.9399,111.5376,111.8931,13322.0
2021-07-08 15:00:00,119.69,119.8,119.45,119.69,12260.0,111.9773,112.0803,111.7528,111.9773,12260.0
2021-07-08 15:30:00,119.71,119.98,119.24,119.88,45434.0,111.9961,112.2487,111.5563,112.1551,45434.0
2021-07-09 09:30:00,122.26,123.34,121.9,122.99,9937.0,114.3817,115.3921,114.0449,115.0647,9937.0
2021-07-09 10:00:00,123.32,123.49,122.58,123.48,12456.0,115.3734,115.5325,114.6811,115.5231,12456.0
2021-07-09 10:30:00,123.56,123.56,121.84,121.95,10514.0,115.598,115.598,113.9888,114.0917,10514.0
2021-07-09 11:00:00,121.97,122.77,121.97,122.77,7162.0,114.1104,114.8589,114.1104,114.8589,7162.0
2021-07-09 11:30:00,122.83,123.53,122.75,123.53,22898.0,114.915,115.5699,114.8402,115.5699,22898.0
2021-07-09 12:00:00,123.47,123.56,123.04,123.2,22593.0,115.5138,115.598,115.1115,115.2612,22593.0
2021-07-09 12:30:00,123.14,123.53,122.97,123.52,6742.0,115.205,115.5699,115.046,115.5605,6742.0
2021-07-09 13:00:00,123.51,123.64,123.4,123.5,10429.0,115.5512,115.6728,115.4483,115.5418,10429.0
2021-07-09 13:30:00,123.48,123.58,123.25,123.57,11346.0,115.5231,115.6167,115.3079,115.6073,11346.0
2021-07-09 14:00:00,123.52,123.77,123.49,123.63,5888.0,115.5605,115.7944,115.5325,115.6635,5888.0
2021-07-09 14:30:00,123.7,123.71,123.62,123.68,5492.0,115.7289,115.7383,115.6541,115.7102,5492.0
2021-07-09 15:00:00,123.71,123.87,123.62,123.68,7811.0,115.7383,115.888,115.6541,115.7102,7811.0
2021-07-09 15:30:00,123.66,123.83,123.47,123.64,35729.0,115.6915,115.8506,115.5138,115.6728,35729.0
2021-07-12 09:30:00,122.01,123.9,121.94,123.9,14999.0,114.1478,115.9161,114.0824,115.9161,14999.0
2021-07-12 10:00:00,123.94,124.24,123.5,123.74,74510.0,115.9535,116.2341,115.5418,115.7664,74510.0
2021-07-12 10:30:00,123.61,124.09,123.0,123.56,11810.0,115.6447,116.0938,115.074,115.598,11810.0
2021-07-12 11:00:00,123.7,123.7,123.1,123.4,8990.0,115.7289,115.7289,115.1676,115.4483,8990.0
2021-07-12 11:30:00,123.4,124.0,123.34,124.0,6114.0,115.4483,116.0096,115.3921,116.0096,6114.0
2021-07-12 12:00:00,123.99,123.99,123.52,123.54,7567.0,116.0003,116.0003,115.5605,115.5793,7567.0
2021-07-12 12:30:00,123.51,123.6,123.27,123.6,6767.0,115.5512,115.6354,115.3266,115.6354,6767.0
2021-07-12 13:00:00,123.65,123.76,123.38,123.76,4239.0,115.6822,115.7851,115.4296,115.7851,4239.0
2021-07-12 13:30:00,123.77,124.43,123.77,124.34,16449.0,115.7944,116.4119,115.7944,116.3277,16449.0
2021-07-12 14:00:00,124.3,124.77,124.2,124.68,2279.0,116.2903,116.73,116.1967,116.6458,2279.0
2021-07-12 14:30:00,124.7,124.74,124.61,124.64,5055.0,116.6645,116.7019,116.5803,116.6084,5055.0
2021-07-12 15:00:00,124.65,125.01,124.65,124.82,7259.0,116.6177,116.9545,116.6177,116.7768,7259.0
2021-07-12 15:30:00,124.85,125.14,124.66,125.0,21812.0,116.8048,117.0761,116.6271,116.9452,21812.0
2021-07-13 09:30:00,124.72,124.72,122.77,122.88,82220.0,116.6832,116.6832,114.8589,114.9618,82220.0
2021-07-13 10:00:00,122.66,123.03,122.26,122.9,28376.0,114.756,115.1021,114.3817,114.9805,28376.0
2021-07-13 10:30:00,122.94,123.01,122.41,122.75,41806.0,115.0179,115.0834,114.5221,114.8402,41806.0
2021-07-13 11:00:00,122.72,122.82,122.43,122.54,22334.0,114.8121,114.9056,114.5408,114.6437,22334.0
2021-07-13 11:30:00,122.42,122.77,122.36,122.61,11527.0,114.5314,114.8589,114.4753,114.7092,11527.0
2021-07-13 12:00:00,122.7,122.77,122.48,122.55,11914.0,114.7934,114.8589,114.5876,114.653,11914.0
2021-07-13 12:30:00,122.54,122.62,122.33,122.43,11367.0,114.6437,114.7185,114.4472,114.5408,11367.0
2021-07-13 13:00:00,122.44,122.63,122.3,122.6,7782.0,114.5501,114.7279,114.4192,114.6998,7782.0
2021-07-13 13:30:00,122.48,122.56,122.16,122.34,49517.0,114.5876,114.6624,114.2882,114.4566,49517.0
2021-07-13 14:00:00,122.28,122.47,122.21,122.33,10595.0,114.4004,114.5782,114.335,114.4472,10595.0
2021-07-13 14:30:00,122.25,122.51,122.21,122.36,14523.0,114.3724,114.6156,114.335,114.4753,14523.0
2021-07-13 15:00:00,122.34,122.48,122.03,122.13,15845.0,114.4566,114.5876,114.1666,114.2601,15845.0
2021-07-13 15:30:00,122.12,122.44,121.82,121.85,91577.0,114.2508,114.5501,113.9701,113.9982,91577.0
2021-07-14 09:30:00,122.03,123.12,121.85,121.85,42543.0,114.1666,115.1863,113.9982,113.9982,42543.0
2021-07-14 10:00:00,121.99,122.55,121.38,121.67,70135.0,114.1291,114.653,113.5584,113.8298,70135.0
2021-07-14 10:30:00,121.43,121.54,120.89,120.97,6049.0,113.6052,113.7081,113.1,113.1749,6049.0
2021-07-14 11:00:00,120.85,120.94,120.57,120.58,8999.0,113.0626,113.1468,112.8006,112.81,8999.0
2021-07-14 11:30:00,120.52,120.79,119.88,120.01,15557.0,112.7539,113.0065,112.1551,112.2767,15557.0
2021-07-14 12:00:00,120.04,120.68,119.94,120.68,20298.0,112.3048,112.9035,112.2112,112.9035,20298.0
2021-07-14 12:30:00,120.68,121.03,120.35,120.94,57103.0,112.9035,113.231,112.5948,113.1468,57103.0
2021-07-14 13:00:00,120.93,121.12,120.64,120.99,31249.0,113.1374,113.3152,112.8661,113.1936,31249.0
2021-07-14 13:30:00,121.04,121.7,120.89,121.53,24788.0,113.2403,113.8578,113.1,113.6988,24788.0
2021-07-14 14:00:00,121.46,121.53,121.25,121.32,6768.0,113.6333,113.6988,113.4368,113.5023,6768.0
2021-07-14 14:30:00,121.39,121.39,121.04,121.13,7615.0,113.5678,113.5678,113.2403,113.3245,7615.0
2021-07-14 15:00:00,121.18,121.5,120.71,120.72,12029.0,113.3713,113.6707,112.9316,112.941,12029.0
2021-07-14 15:30:00,120.65,121.16,120.53,120.83,71068.0,112.8755,113.3526,112.7632,113.0439,71068.0
2021-07-15 09:30:00,119.54,120.94,119.47,119.73,9674.0,111.837,113.1468,111.7715,112.0148,9674.0
2021-07-15 10:00:00,119.84,120.72,119.75,120.71,43253.0,112.1177,112.941,112.0335,112.9316,43253.0
2021-07-15 10:30:00,120.7,121.1,120.32,120.84,9268.0,112.9223,113.2965,112.5667,113.0532,9268.0
2021-07-15 11:00:00,120.84,120.87,119.93,120.09,31065.0,113.0532,113.0813,112.2019,112.3516,31065.0
2021-07-15 11:30:00,120.06,120.86,120.0,120.67,29155.0,112.3235,113.0719,112.2674,112.8942,29155.0
2021-07-15 12:00:00,120.56,120.89,120.34,120.69,24393.0,112.7913,113.1,112.5855,112.9129,24393.0
2021-07-15 12:30:00,120.67,120.82,120.54,120.67,11048.0,112.8942,113.0345,112.7726,112.8942,11048.0
2021-07-15 13:00:00,120.67,120.71,119.91,119.93,31315.0,112.8942,112.9316,112.1832,112.2019,31315.0
2021-07-15 13:30:00,119.81,119.88,119.24,119.35,15993.0,112.0896,112.1551,111.5563,111.6592,15993.0
2021-07-15 14:00:00,119.41,119.76,119.33,119.75,8251.0,111.7154,112.0428,111.6405,112.0335,8251.0
2021-07-15 14:30:00,119.69,119.93,119.55,119.62,12957.0,111.9773,112.2019,111.8464,111.9119,12957.0
2021-07-15 15:00:00,119.62,119.95,119.36,119.95,26940.0,111.9119,112.2206,111.6686,112.2206,26940.0
2021-07-15 15:30:00,119.89,120.22,119.86,119.97,53545.0,112.1645,112.4732,112.1364,112.2393,53545.0
2021-07-16 09:30:00,119.93,120.14,119.29,119.72,11903.0,112.2019,112.3983,111.6031,112.0054,11903.0
2021-07-16 10:00:00,119.6,119.66,118.06,118.31,44355.0,111.8931,111.9493,110.4524,110.6863,44355.0
2021-07-16 10:30:00,118.31,119.05,118.25,118.96,51856.0,110.6863,111.3786,110.6301,111.2944,51856.0
2021-07-16 11:00:00,118.96,119.15,118.73,118.88,16217.0,111.2944,111.4721,111.0792,111.2195,16217.0
2021-07-16 11:30:00,118.89,119.2,118.86,119.2,15796.0,111.2289,111.5189,111.2008,111.5189,15796.0
2021-07-16 12:00:00,119.2,119.47,118.44,118.47,26876.0,111.5189,111.7715,110.8079,110.836,26876.0
2021-07-16 12:30:00,118.37,118.51,118.01,118.47,15691.0,110.7424,110.8734,110.4056,110.836,15691.0
2021-07-16 13:00:00,118.45,118.67,118.12,118.25,38790.0,110.8172,111.0231,110.5085,110.6301,38790.0
2021-07-16 13:30:00,118.21,118.63,118.2,118.39,36554.0,110.5927,110.9856,110.5834,110.7611,36554.0
2021-07-16 14:00:00,118.43,118.43,117.38,117.58,19743.0,110.7985,110.7985,109.8162,110.0033,19743.0
2021-07-16 14:30:00,117.63,117.82,117.51,117.82,14308.0,110.0501,110.2278,109.9378,110.2278,14308.0
2021-07-16 15:00:00,117.76,117.8,117.22,117.29,27742.0,110.1717,110.2091,109.6665,109.732,27742.0
2021-07-16 15:30:00,117.29,117.38,116.71,116.8,76825.0,109.732,109.8162,109.1894,109.2736,76825.0
2021-07-19 09:30:00,114.09,114.47,113.0,113.91,33723.0,106.7382,107.0937,105.7184,106.5698,33723.0
2021-07-19 10:00:00,113.9,114.37,112.78,113.74,20223.0,106.5604,107.0002,105.5126,106.4107,20223.0
2021-07-19 10:30:00,113.62,114.93,113.48,114.28,13520.0,106.2985,107.5241,106.1675,106.916,13520.0
2021-07-19 11:00:00,114.34,114.88,113.82,114.19,14171.0,106.9721,107.4773,106.4856,106.8318,14171.0
2021-07-19 11:30:00,114.18,115.39,114.1,115.28,12295.0,106.8224,107.9544,106.7476,107.8515,12295.0
2021-07-19 12:00:00,115.19,115.33,114.16,114.17,9350.0,107.7673,107.8983,106.8037,106.813,9350.0
2021-07-19 12:30:00,114.2,114.38,113.7,114.18,13927.0,106.8411,107.0095,106.3733,106.8224,13927.0
2021-07-19 13:00:00,114.24,114.51,113.69,113.74,16085.0,106.8785,107.1311,106.364,106.4107,16085.0
2021-07-19 13:30:00,113.75,113.99,113.01,113.04,20355.0,106.4201,106.6446,105.7278,105.7559,20355.0
2021-07-19 14:00:00,113.13,113.68,112.98,113.16,21710.0,105.8401,106.3546,105.6997,105.8681,21710.0
2021-07-19 14:30:00,113.16,113.16,112.49,112.68,40412.0,105.8681,105.8681,105.2413,105.4191,40412.0
2021-07-19 15:00:00,112.71,113.19,112.64,113.1,39137.0,105.4471,105.8962,105.3816,105.812,39137.0
2021-07-19 15:30:00,113.04,113.51,112.85,113.3,146672.0,105.7559,106.1956,105.5781,105.9991,146672.0
2021-07-20 09:30:00,113.41,115.02,112.98,115.02,27132.0,106.102,107.6083,105.6997,107.6083,27132.0
2021-07-20 10:00:00,115.3,116.45,115.25,116.25,19359.0,107.8702,108.9461,107.8234,108.759,19359.0
2021-07-20 10:30:00,116.3,116.96,115.92,116.88,13178.0,108.8058,109.4233,108.4503,109.3484,13178.0
2021-07-20 11:00:00,116.95,117.07,115.55,115.63,50421.0,109.4139,109.5262,108.1041,108.179,50421.0
2021-07-20 11:30:00,115.62,116.93,115.36,116.93,34386.0,108.1696,109.3952,107.9264,109.3952,34386.0
2021-07-20 12:00:00,116.97,117.42,116.54,117.31,15773.0,109.4326,109.8536,109.0303,109.7507,15773.0
2021-07-20 12:30:00,117.3,117.86,117.21,117.42,34242.0,109.7413,110.2653,109.6571,109.8536,34242.0
2021-07-20 13:00:00,117.37,117.47,116.71,116.84,30724.0,109.8068,109.9004,109.1894,109.311,30724.0
2021-07-20 13:30:00,116.89,117.39,116.89,117.32,19282.0,109.3578,109.8255,109.3578,109.7601,19282.0
2021-07-20 14:00:00,117.42,117.8,117.42,117.62,25276.0,109.8536,110.2091,109.8536,110.0407,25276.0
2021-07-20 14:30:00,117.63,117.82,117.36,117.37,20638.0,110.0501,110.2278,109.7975,109.8068,20638.0
2021-07-20 15:00:00,117.47,117.98,117.38,117.62,40882.0,109.9004,110.3775,109.8162,110.0407,40882.0
2021-07-20 15:30:00,117.62,117.95,117.45,117.61,119035.0,110.0407,110.3495,109.8817,110.0314,119035.0
2021-07-21 09:30:00,118.8,121.24,118.44,120.74,19759.0,111.1447,113.4275,110.8079,112.9597,19759.0
2021-07-21 10:00:00,120.85,121.18,120.01,120.02,26546.0,113.0626,113.3713,112.2767,112.2861,26546.0
2021-07-21 10:30:00,119.81,119.82,119.27,119.31,18868.0,112.0896,112.099,111.5844,111.6218,18868.0
2021-07-21 11:00:00,119.41,119.65,119.18,119.22,8203.0,111.7154,111.9399,111.5002,111.5376,8203.0
2021-07-21 11:30:00,119.21,120.23,119.13,120.07,9197.0,111.5283,112.4825,111.4534,112.3329,9197.0
2021-07-21 12:00:00,120.09,120.25,119.81,119.92,7851.0,112.3516,112.5013,112.0896,112.1925,7851.0
2021-07-21 12:30:00,119.92,120.07,119.64,119.8,11906.0,112.1925,112.3329,111.9306,112.0803,11906.0
2021-07-21 13:00:00,119.94,120.0,119.68,119.8,8389.0,112.2112,112.2674,111.968,112.0803,8389.0
2021-07-21 13:30:00,119.79,119.94,119.74,119.8,8160.0,112.0709,112.2112,112.0241,112.0803,8160.0
2021-07-21 14:00:00,119.91,120.0,119.63,119.82,13488.0,112.1832,112.2674,111.9212,112.099,13488.0
2021-07-21 14:30:00,119.82,120.01,119.82,120.0,15943.0,112.099,112.2767,112.099,112.2674,15943.0
2021-07-21 15:00:00,119.93,120.13,119.86,119.93,10331.0,112.2019,112.389,112.1364,112.2019,10331.0
2021-07-21 15:30:00,119.96,120.35,119.89,120.27,49625.0,112.2299,112.5948,112.1645,112.52,49625.0
2021-07-22 09:30:00,119.99,120.13,118.61,119.23,10503.0,112.258,112.389,110.9669,111.547,10503.0
2021-07-22 10:00:00,119.33,119.87,118.82,119.59,7727.0,111.6405,112.1457,111.1634,111.8838,7727.0
2021-07-22 10:30:00,119.55,119.87,118.84,118.85,15124.0,111.8464,112.1457,111.1821,111.1915,15124.0
2021-07-22 11:00:00,118.89,119.01,118.61,118.8,7982.0,111.2289,111.3412,110.9669,111.1447,7982.0
2021-07-22 11:30:00,119.03,119.18,118.73,118.83,6994.0,111.3599,111.5002,111.0792,111.1728,6994.0
2021-07-22 12:00:00,118.87,119.38,118.75,119.38,7123.0,111.2102,111.6873,111.0979,111.6873,7123.0
2021-07-22 12:30:00,119.39,119.61,119.3,119.42,9775.0,111.6967,111.9025,111.6125,111.7247,9775.0
2021-07-22 13:00:00,119.41,119.49,119.01,119.16,13985.0,111.7154,111.7902,111.3412,111.4815,13985.0
2021-07-22 13:30:00,119.18,119.38,119.09,119.38,9874.0,111.5002,111.6873,111.416,111.6873,9874.0
2021-07-22 14:00:00,119.38,119.49,119.22,119.33,10168.0,111.6873,111.7902,111.5376,111.6405,10168.0
2021-07-22 14:30:00,119.38,119.68,119.37,119.66,13769.0,111.6873,111.968,111.678,111.9493,13769.0
2021-07-22 15:00:00,119.66,119.69,119.37,119.45,9572.0,111.9493,111.9773,111.678,111.7528,9572.0
2021-07-22 15:30:00,119.45,119.48,119.13,119.32,57047.0,111.7528,111.7809,111.4534,111.6312,57047.0
2021-07-23 09:30:00,120.47,120.78,119.14,119.14,20962.0,112.7071,112.9971,111.4628,111.4628,20962.0
2021-07-23 10:00:00,119.1,119.45,118.9,119.45,3683.0,111.4254,111.7528,111.2382,111.7528,3683.0
2021-07-23 10:30:00,119.5,119.93,119.47,119.88,4257.0,111.7996,112.2019,111.7715,112.1551,4257.0
2021-07-23 11:00:00,119.93,120.06,119.53,119.77,3430.0,112.2019,112.3235,111.8276,112.0522,3430.0
2021-07-23 11:30:00,119.87,119.98,119.19,119.25,9060.0,112.1457,112.2487,111.5096,111.5657,9060.0
2021-07-23 12:00:00,119.29,119.61,119.29,119.42,1977.0,111.6031,111.9025,111.6031,111.7247,1977.0
2021-07-23 12:30:00,119.4,119.49,119.35,119.47,3043.0,111.706,111.7902,111.6592,111.7715,3043.0
2021-07-23 13:00:00,119.48,119.6,119.3,119.32,12300.0,111.7809,111.8931,111.6125,111.6312,12300.0
2021-07-23 13:30:00,119.36,119.75,119.36,119.6,14780.0,111.6686,112.0335,111.6686,111.8931,14780.0
2021-07-23 14:00:00,119.59,119.86,119.58,119.79,6771.0,111.8838,112.1364,111.8744,112.0709,6771.0
2021-07-23 14:30:00,119.83,120.0,119.78,119.8,5415.0,112.1083,112.2674,112.0615,112.0803,5415.0
2021-07-23 15:00:00,119.8,119.84,119.5,119.78,6745.0,112.0803,112.1177,111.7996,112.0615,6745.0
2021-07-23 15:30:00,119.84,120.09,119.79,119.85,24750.0,112.1177,112.3516,112.0709,112.127,24750.0
2021-07-26 09:30:00,120.52,121.0,119.32,120.47,10634.0,112.7539,113.2029,111.6312,112.7071,10634.0
2021-07-26 10:00:00,120.47,120.57,120.18,120.36,5905.0,112.7071,112.8006,112.4358,112.6042,5905.0
2021-07-26 10:30:00,120.34,120.35,119.53,120.23,7945.0,112.5855,112.5948,111.8276,112.4825,7945.0
2021-07-26 11:00:00,120.08,120.7,120.03,120.7,5247.0,112.3422,112.9223,112.2954,112.9223,5247.0
2021-07-26 11:30:00,120.53,121.16,120.52,120.75,8798.0,112.7632,113.3526,112.7539,112.969,8798.0
2021-07-26 12:00:00,120.65,120.91,120.47,120.9,7246.0,112.8755,113.1187,112.7071,113.1094,7246.0
2021-07-26 12:30:00,120.88,121.02,120.57,120.66,5760.0,113.0907,113.2216,112.8006,112.8848,5760.0
2021-07-26 13:00:00,120.59,120.59,120.33,120.48,4416.0,112.8193,112.8193,112.5761,112.7164,4416.0
2021-07-26 13:30:00,120.5,120.6,120.38,120.57,3434.0,112.7351,112.8287,112.6229,112.8006,3434.0
2021-07-26 14:00:00,120.48,120.6,120.31,120.49,6576.0,112.7164,112.8287,112.5574,112.7258,6576.0
2021-07-26 14:30:00,120.5,120.57,120.4,120.42,4516.0,112.7351,112.8006,112.6416,112.6603,4516.0
2021-07-26 15:00:00,120.45,120.69,120.32,120.61,8072.0,112.6884,112.9129,112.5667,112.8381,8072.0
2021-07-26 15:30:00,120.7,120.77,120.25,120.26,35563.0,112.9223,112.9877,112.5013,112.5106,35563.0
2021-07-27 09:30:00,119.34,119.34,118.0,119.19,13495.0,111.6499,111.6499,110.3962,111.5096,13495.0
2021-07-27 10:00:00,119.12,119.91,119.09,119.49,7493.0,111.4441,112.1832,111.416,111.7902,7493.0
2021-07-27 10:30:00,119.64,120.66,119.63,120.4,5429.0,111.9306,112.8848,111.9212,112.6416,5429.0
2021-07-27 11:00:00,120.56,120.57,119.8,120.02,4121.0,112.7913,112.8006,112.0803,112.2861,4121.0
2021-07-27 11:30:00,120.01,120.01,119.4,119.72,5015.0,112.2767,112.2767,111.706,112.0054,5015.0
2021-07-27 12:00:00,119.61,119.61,118.79,118.84,5011.0,111.9025,111.9025,111.1353,111.1821,5011.0
2021-07-27 12:30:00,118.85,119.3,118.77,119.3,7927.0,111.1915,111.6125,111.1166,111.6125,7927.0
2021-07-27 13:00:00,119.23,119.74,119.17,119.58,8749.0,111.547,112.0241,111.4908,111.8744,8749.0
2021-07-27 13:30:00,119.53,119.91,119.51,119.65,6286.0,111.8276,112.1832,111.8089,111.9399,6286.0
2021-07-27 14:00:00,119.72,120.84,119.72,120.36,52527.0,112.0054,113.0532,112.0054,112.6042,52527.0
2021-07-27 14:30:00,120.35,120.82,120.34,120.42,18630.0,112.5948,113.0345,112.5855,112.6603,18630.0
2021-07-27 15:00:00,120.44,120.82,120.28,120.75,19546.0,112.679,113.0345,112.5293,112.969,19546.0
2021-07-27 15:30:00,120.75,121.03,120.51,120.79,78771.0,112.969,113.231,112.7445,113.0065,78771.0
2021-07-28 09:30:00,120.88,121.66,120.14,120.76,18619.0,113.0907,113.8204,112.3983,112.9784,18619.0
2021-07-28 10:00:00,120.74,120.74,119.37,119.48,15021.0,112.9597,112.9597,111.678,111.7809,15021.0
2021-07-28 10:30:00,119.47,120.77,119.41,120.61,17345.0,111.7715,112.9877,111.7154,112.8381,17345.0
2021-07-28 11:00:00,120.64,120.64,120.22,120.61,15339.0,112.8661,112.8661,112.4732,112.8381,15339.0
2021-07-28 11:30:00,120.61,121.68,120.41,121.31,22468.0,112.8381,113.8391,112.6509,113.4929,22468.0
2021-07-28 12:00:00,121.33,121.47,120.6,120.6,8859.0,113.5117,113.6426,112.8287,112.8287,8859.0
2021-07-28 12:30:00,120.62,121.01,120.52,120.52,12076.0,112.8474,113.2123,112.7539,112.7539,12076.0
2021-07-28 13:00:00,120.51,121.04,120.51,120.84,15663.0,112.7445,113.2403,112.7445,113.0532,15663.0
2021-07-28 13:30:00,121.0,121.01,120.41,120.8,14264.0,113.2029,113.2123,112.6509,113.0158,14264.0
2021-07-28 14:00:00,120.6,121.4,120.15,121.27,25208.0,112.8287,113.5771,112.4077,113.4555,25208.0
2021-07-28 14:30:00,121.25,121.95,121.1,121.92,22555.0,113.4368,114.0917,113.2965,114.0636,22555.0
2021-07-28 15:00:00,121.91,121.93,121.19,121.4,19663.0,114.0543,114.073,113.3807,113.5771,19663.0
2021-07-28 15:30:00,121.47,121.57,121.18,121.18,64481.0,113.6426,113.7362,113.3713,113.3713,64481.0
2021-07-29 09:30:00,116.01,117.98,114.39,115.99,101912.0,108.5345,110.3775,107.0189,108.5158,101912.0
2021-07-29 10:00:00,116.08,117.99,115.7,116.58,48868.0,108.6,110.3869,108.2444,109.0677,48868.0
2021-07-29 10:30:00,116.58,116.82,115.81,116.07,44291.0,109.0677,109.2923,108.3474,108.5906,44291.0
2021-07-29 11:00:00,116.14,116.77,116.05,116.23,45392.0,108.6561,109.2455,108.5719,108.7403,45392.0
2021-07-29 11:30:00,116.33,116.33,115.81,116.15,32535.0,108.8339,108.8339,108.3474,108.6655,32535.0
2021-07-29 12:00:00,116.15,117.99,116.0,117.89,39825.0,108.6655,110.3869,108.5251,110.2933,39825.0
2021-07-29 12:30:00,117.78,118.4,117.59,118.28,22759.0,110.1904,110.7705,110.0127,110.6582,22759.0
2021-07-29 13:00:00,118.35,119.33,118.21,119.2,54935.0,110.7237,111.6405,110.5927,111.5189,54935.0
2021-07-29 13:30:00,119.15,119.38,118.9,119.1,31936.0,111.4721,111.6873,111.2382,111.4254,31936.0
2021-07-29 14:00:00,119.24,119.84,118.85,119.56,34824.0,111.5563,112.1177,111.1915,111.8557,34824.0
2021-07-29 14:30:00,119.65,119.65,119.13,119.14,33632.0,111.9399,111.9399,111.4534,111.4628,33632.0
2021-07-29 15:00:00,119.22,120.22,119.14,120.04,41710.0,111.5376,112.4732,111.4628,112.3048,41710.0
2021-07-29 15:30:00,119.98,120.04,118.75,119.25,102183.0,112.2487,112.3048,111.0979,111.5657,102183.0
2021-07-30 09:30:00,118.17,119.41,117.78,118.55,22469.0,110.5553,111.7154,110.1904,110.9108,22469.0
2021-07-30 10:00:00,118.47,119.96,118.17,119.68,31111.0,110.836,112.2299,110.5553,111.968,31111.0
2021-07-30 10:30:00,119.55,119.91,118.8,118.84,31907.0,111.8464,112.1832,111.1447,111.1821,31907.0
2021-07-30 11:00:00,118.86,120.32,118.86,120.19,10617.0,111.2008,112.5667,111.2008,112.4451,10617.0
2021-07-30 11:30:00,120.19,120.27,119.35,119.71,23165.0,112.4451,112.52,111.6592,111.9961,23165.0
2021-07-30 12:00:00,119.71,119.97,119.23,119.69,15614.0,111.9961,112.2393,111.547,111.9773,15614.0
2021-07-30 12:30:00,119.74,120.41,119.74,120.17,12260.0,112.0241,112.6509,112.0241,112.4264,12260.0
2021-07-30 13:00:00,120.19,120.61,119.97,120.4,13537.0,112.4451,112.8381,112.2393,112.6416,13537.0
2021-07-30 13:30:00,120.32,120.52,120.04,120.52,17054.0,112.5667,112.7539,112.3048,112.7539,17054.0
2021-07-30 14:00:00,120.44,120.44,119.37,119.38,17400.0,112.679,112.679,111.678,111.6873,17400.0
2021-07-30 14:30:00,119.3,119.51,118.87,119.04,26980.0,111.6125,111.8089,111.2102,111.3692,26980.0
2021-07-30 15:00:00,119.0,119.64,118.88,119.34,19910.0,111.3318,111.9306,111.2195,111.6499,19910.0
2021-07-30 15:30:00,119.28,119.59,118.92,119.58,91667.0,111.5938,111.8838,111.257,111.8744,91667.0
2021-08-02 09:30:00,120.34,122.62,119.74,121.48,18940.0,112.5855,114.7185,112.0241,113.652,18940.0
2021-08-02 10:00:00,121.47,121.57,120.61,121.36,17336.0,113.6426,113.7362,112.8381,113.5397,17336.0
2021-08-02 10:30:00,121.11,121.64,120.4,120.44,16518.0,113.3058,113.8017,112.6416,112.679,16518.0
2021-08-02 11:00:00,120.45,120.61,120.06,120.33,12952.0,112.6884,112.8381,112.3235,112.5761,12952.0
2021-08-02 11:30:00,120.33,120.4,119.46,119.46,10540.0,112.5761,112.6416,111.7622,111.7622,10540.0
2021-08-02 12:00:00,119.41,119.51,119.07,119.27,11794.0,111.7154,111.8089,111.3973,111.5844,11794.0
2021-08-02 12:30:00,119.29,119.86,119.28,119.72,9746.0,111.6031,112.1364,111.5938,112.0054,9746.0
2021-08-02 13:00:00,119.75,119.93,119.43,119.72,7650.0,112.0335,112.2019,111.7341,112.0054,7650.0
2021-08-02 13:30:00,119.6,119.6,119.3,119.41,13123.0,111.8931,111.8931,111.6125,111.7154,13123.0
2021-08-02 14:00:00,119.38,119.77,119.26,119.31,10389.0,111.6873,112.0522,111.575,111.6218,10389.0
2021-08-02 14:30:00,119.3,119.33,118.56,118.9,16041.0,111.6125,111.6405,110.9202,111.2382,16041.0
2021-08-02 15:00:00,118.91,119.08,118.25,118.32,16609.0,111.2476,111.4066,110.6301,110.6956,16609.0
2021-08-02 15:30:00,118.34,118.4,117.3,117.5,113669.0,110.7143,110.7705,109.7413,109.9285,113669.0
2021-08-03 09:30:00,118.19,118.19,114.6,115.6,26865.0,110.574,110.574,107.2153,108.1509,26865.0
2021-08-03 10:00:00,115.56,117.12,115.56,116.98,14747.0,108.1135,109.5729,108.1135,109.442,14747.0
2021-08-03 10:30:00,117.12,117.68,116.65,117.23,14726.0,109.5729,110.0969,109.1332,109.6759,14726.0
2021-08-03 11:00:00,117.1,118.12,116.92,118.12,18025.0,109.5542,110.5085,109.3858,110.5085,18025.0
2021-08-03 11:30:00,118.18,118.67,118.0,118.14,15771.0,110.5646,111.0231,110.3962,110.5272,15771.0
2021-08-03 12:00:00,118.14,118.3,117.84,117.91,16575.0,110.5272,110.6769,110.2466,110.312,16575.0
2021-08-03 12:30:00,117.88,118.4,117.82,118.29,13549.0,110.284,110.7705,110.2278,110.6676,13549.0
2021-08-03 13:00:00,118.19,118.98,118.15,118.87,12459.0,110.574,111.3131,110.5366,111.2102,12459.0
2021-08-03 13:30:00,118.81,118.95,118.46,118.82,17551.0,111.154,111.285,110.8266,111.1634,17551.0
2021-08-03 14:00:00,118.92,119.17,118.86,119.17,21977.0,111.257,111.4908,111.2008,111.4908,21977.0
2021-08-03 14:30:00,119.09,119.36,118.9,119.13,15865.0,111.416,111.6686,111.2382,111.4534,15865.0
2021-08-03 15:00:00,119.19,119.48,119.15,119.42,17985.0,111.5096,111.7809,111.4721,111.7247,17985.0
2021-08-03 15:30:00,119.42,119.45,118.47,118.79,95949.0,111.7247,111.7528,110.836,111.1353,95949.0
2021-08-04 09:30:00,117.78,118.97,117.25,117.75,11844.0,110.1904,111.3037,109.6946,110.1624,11844.0
2021-08-04 10:00:00,117.69,118.6,117.69,118.15,13458.0,110.1062,110.9576,110.1062,110.5366,13458.0
2021-08-04 10:30:00,117.98,118.05,117.08,117.13,17805.0,110.3775,110.443,109.5355,109.5823,17805.0
2021-08-04 11:00:00,117.02,117.63,116.74,116.84,24398.0,109.4794,110.0501,109.2174,109.311,24398.0
2021-08-04 11:30:00,116.81,116.81,115.74,115.8,19717.0,109.2829,109.2829,108.2819,108.338,19717.0
2021-08-04 12:00:00,115.72,116.17,115.72,115.86,12208.0,108.2632,108.6842,108.2632,108.3941,12208.0
2021-08-04 12:30:00,115.91,116.16,115.69,115.95,11294.0,108.4409,108.6748,108.2351,108.4783,11294.0
2021-08-04 13:00:00,115.9,116.2,115.82,115.93,14916.0,108.4316,108.7122,108.3567,108.4596,14916.0
2021-08-04 13:30:00,115.98,115.98,115.4,115.56,27456.0,108.5064,108.5064,107.9638,108.1135,27456.0
2021-08-04 14:00:00,115.55,115.6,115.25,115.25,17122.0,108.1041,108.1509,107.8234,107.8234,17122.0
2021-08-04 14:30:00,115.25,115.37,114.89,115.11,25427.0,107.8234,107.9357,107.4866,107.6925,25427.0
2021-08-04 15:00:00,115.07,115.19,114.83,115.19,23009.0,107.655,107.7673,107.4305,107.7673,23009.0
2021-08-04 15:30:00,115.19,115.19,114.09,114.34,146591.0,107.7673,107.7673,106.7382,106.9721,146591.0
2021-08-05 09:30:00,115.0,115.6,113.87,114.62,21160.0,107.5896,108.1509,106.5324,107.234,21160.0
2021-08-05 10:00:00,114.47,114.83,113.44,113.67,21311.0,107.0937,107.4305,106.1301,106.3453,21311.0
2021-08-05 10:30:00,113.81,114.99,113.52,114.85,33846.0,106.4762,107.5802,106.2049,107.4492,33846.0
2021-08-05 11:00:00,114.94,115.32,114.46,115.26,15927.0,107.5334,107.8889,107.0844,107.8328,15927.0
2021-08-05 11:30:00,115.26,115.35,114.61,114.72,17961.0,107.8328,107.917,107.2247,107.3276,17961.0
2021-08-05 12:00:00,114.78,115.0,114.68,114.72,12701.0,107.3837,107.5896,107.2902,107.3276,12701.0
2021-08-05 12:30:00,114.82,114.86,114.59,114.64,12451.0,107.4212,107.4586,107.206,107.2528,12451.0
2021-08-05 13:00:00,114.72,114.74,114.43,114.59,9334.0,107.3276,107.3463,107.0563,107.206,9334.0
2021-08-05 13:30:00,114.62,114.68,114.3,114.61,9891.0,107.234,107.2902,106.9347,107.2247,9891.0
2021-08-05 14:00:00,114.61,114.63,114.27,114.34,9681.0,107.2247,107.2434,106.9066,106.9721,9681.0
2021-08-05 14:30:00,114.34,114.36,114.0,114.0,12316.0,106.9721,106.9908,106.654,106.654,12316.0
2021-08-05 15:00:00,113.97,114.27,113.87,114.0,26216.0,106.6259,106.9066,106.5324,106.654,26216.0
2021-08-05 15:30:00,114.05,114.26,113.74,113.74,100010.0,106.7008,106.8972,106.4107,106.4107,100010.0
2021-08-06 09:30:00,114.87,115.74,113.9,114.19,23183.0,107.4679,108.2819,106.5604,106.8318,23183.0
2021-08-06 10:00:00,114.4,115.13,114.02,114.64,18270.0,107.0282,107.7112,106.6727,107.2528,18270.0
2021-08-06 10:30:00,114.63,115.27,114.31,115.18,18369.0,107.2434,107.8422,106.944,107.758,18369.0
2021-08-06 11:00:00,115.38,115.73,115.04,115.41,12706.0,107.9451,108.2725,107.627,107.9731,12706.0
2021-08-06 11:30:00,115.43,115.43,115.06,115.31,14651.0,107.9918,107.9918,107.6457,107.8796,14651.0
2021-08-06 12:00:00,115.32,115.32,114.71,114.74,19960.0,107.8889,107.8889,107.3182,107.3463,19960.0
2021-08-06 12:30:00,114.7,115.26,114.67,115.17,19688.0,107.3089,107.8328,107.2808,107.7486,19688.0
2021-08-06 13:00:00,115.11,115.17,114.95,115.04,12486.0,107.6925,107.7486,107.5428,107.627,12486.0
2021-08-06 13:30:00,115.01,115.04,114.6,114.84,12539.0,107.5989,107.627,107.2153,107.4399,12539.0
2021-08-06 14:00:00,114.84,115.04,114.75,114.95,8858.0,107.4399,107.627,107.3557,107.5428,8858.0
2021-08-06 14:30:00,114.95,115.05,114.81,114.94,12218.0,107.5428,107.6363,107.4118,107.5334,12218.0
2021-08-06 15:00:00,114.94,115.23,114.89,115.2,21692.0,107.5334,107.8047,107.4866,107.7767,21692.0
2021-08-06 15:30:00,115.17,115.17,114.75,114.95,86752.0,107.7486,107.7486,107.3557,107.5428,86752.0
2021-08-09 09:30:00,114.46,114.99,113.77,114.57,18915.0,107.0844,107.5802,106.4388,107.1873,18915.0
2021-08-09 10:00:00,114.46,115.23,114.3,114.78,7193.0,107.0844,107.8047,106.9347,107.3837,7193.0
2021-08-09 10:30:00,114.67,115.48,114.34,115.48,8082.0,107.2808,108.0386,106.9721,108.0386,8082.0
2021-08-09 11:00:00,115.27,115.88,115.11,115.64,5010.0,107.8422,108.4129,107.6925,108.1883,5010.0
2021-08-09 11:30:00,115.7,115.99,115.56,115.92,11070.0,108.2444,108.5158,108.1135,108.4503,11070.0
2021-08-09 12:00:00,115.95,116.13,115.68,116.0,8354.0,108.4783,108.6467,108.2257,108.5251,8354.0
2021-08-09 12:30:00,116.0,116.29,115.9,116.19,4460.0,108.5251,108.7964,108.4316,108.7029,4460.0
2021-08-09 13:00:00,116.25,116.25,115.66,115.75,7171.0,108.759,108.759,108.207,108.2912,7171.0
2021-08-09 13:30:00,115.72,115.72,115.4,115.55,14382.0,108.2632,108.2632,107.9638,108.1041,14382.0
2021-08-09 14:00:00,115.55,115.63,115.37,115.5,12793.0,108.1041,108.179,107.9357,108.0573,12793.0
2021-08-09 14:30:00,115.47,115.7,115.37,115.69,8261.0,108.0293,108.2444,107.9357,108.2351,8261.0
2021-08-09 15:00:00,115.64,115.89,115.49,115.66,7597.0,108.1883,108.4222,108.048,108.207,7597.0
2021-08-09 15:30:00,115.77,115.79,115.27,115.34,50214.0,108.3099,108.3287,107.8422,107.9076,50214.0
2021-08-10 09:30:00,115.5,115.64,114.69,115.27,13092.0,108.0573,108.1883,107.2995,107.8422,13092.0
2021-08-10 10:00:00,115.33,116.47,115.3,116.41,20304.0,107.8983,108.9648,107.8702,108.9087,20304.0
2021-08-10 10:30:00,116.66,117.71,116.43,117.62,11618.0,109.1426,110.1249,108.9274,110.0407,11618.0
2021-08-10 11:00:00,117.63,118.3,117.63,118.29,8319.0,110.0501,110.6769,110.0501,110.6676,8319.0
2021-08-10 11:30:00,118.29,118.29,117.92,118.04,9080.0,110.6676,110.6676,110.3214,110.4337,9080.0
2021-08-10 12:00:00,117.99,118.12,117.6,117.91,14583.0,110.3869,110.5085,110.022,110.312,14583.0
2021-08-10 12:30:00,117.89,117.91,117.28,117.64,12783.0,110.2933,110.312,109.7226,110.0594,12783.0
2021-08-10 13:00:00,117.62,118.85,117.55,118.83,17198.0,110.0407,111.1915,109.9752,111.1728,17198.0
2021-08-10 13:30:00,118.74,118.82,118.01,118.45,24589.0,111.0886,111.1634,110.4056,110.8172,24589.0
2021-08-10 14:00:00,118.47,118.73,118.34,118.53,22238.0,110.836,111.0792,110.7143,110.8921,22238.0
2021-08-10 14:30:00,118.56,118.83,118.5,118.75,18309.0,110.9202,111.1728,110.864,111.0979,18309.0
2021-08-10 15:00:00,118.75,119.04,118.59,119.04,18404.0,111.0979,111.3692,110.9482,111.3692,18404.0
2021-08-10 15:30:00,118.99,119.03,118.64,118.86,111917.0,111.3224,111.3599,110.995,111.2008,111917.0
2021-08-11 09:30:00,119.56,120.11,118.31,120.11,15967.0,111.8557,112.3703,110.6863,112.3703,15967.0
2021-08-11 10:00:00,120.22,120.65,119.71,120.35,15565.0,112.4732,112.8755,111.9961,112.5948,15565.0
2021-08-11 10:30:00,120.35,121.43,120.3,121.43,15954.0,112.5948,113.6052,112.548,113.6052,15954.0
2021-08-11 11:00:00,121.35,121.95,121.23,121.47,18270.0,113.5304,114.0917,113.4181,113.6426,18270.0
2021-08-11 11:30:00,121.36,121.72,121.23,121.5,16033.0,113.5397,113.8765,113.4181,113.6707,16033.0
2021-08-11 12:00:00,121.46,121.65,121.25,121.53,13368.0,113.6333,113.811,113.4368,113.6988,13368.0
2021-08-11 12:30:00,121.5,122.09,121.43,122.07,10245.0,113.6707,114.2227,113.6052,114.204,10245.0
2021-08-11 13:00:00,122.05,122.18,121.62,121.63,15304.0,114.1853,114.3069,113.783,113.7923,15304.0
2021-08-11 13:30:00,121.74,122.31,121.71,121.91,15553.0,113.8952,114.4285,113.8672,114.0543,15553.0
2021-08-11 14:00:00,121.92,122.24,121.88,122.18,14197.0,114.0636,114.363,114.0262,114.3069,14197.0
2021-08-11 14:30:00,122.12,122.14,121.74,121.92,11667.0,114.2508,114.2695,113.8952,114.0636,11667.0
2021-08-11 15:00:00,121.9,122.27,121.9,122.23,9945.0,114.0449,114.3911,114.0449,114.3537,9945.0
2021-08-11 15:30:00,122.25,122.41,121.97,122.04,81734.0,114.3724,114.5221,114.1104,114.1759,81734.0
2021-08-12 09:30:00,122.15,122.96,121.37,121.84,12891.0,114.2788,115.0366,113.5491,113.9888,12891.0
2021-08-12 10:00:00,121.98,122.0,120.83,121.16,20863.0,114.1198,114.1385,113.0439,113.3526,20863.0
2021-08-12 10:30:00,121.12,121.31,120.45,120.52,21001.0,113.3152,113.4929,112.6884,112.7539,21001.0
2021-08-12 11:00:00,120.46,120.73,120.05,120.39,22005.0,112.6977,112.9503,112.3141,112.6322,22005.0
2021-08-12 11:30:00,120.31,120.31,120.02,120.13,14891.0,112.5574,112.5574,112.2861,112.389,14891.0
2021-08-12 12:00:00,120.16,120.75,120.11,120.67,13817.0,112.4171,112.969,112.3703,112.8942,13817.0
2021-08-12 12:30:00,120.66,120.74,120.35,120.36,24374.0,112.8848,112.9597,112.5948,112.6042,24374.0
2021-08-12 13:00:00,120.36,120.38,119.68,119.71,20261.0,112.6042,112.6229,111.968,111.9961,20261.0
2021-08-12 13:30:00,119.58,119.86,119.27,119.51,37402.0,111.8744,112.1364,111.5844,111.8089,37402.0
2021-08-12 14:00:00,119.68,120.08,119.65,120.03,12447.0,111.968,112.3422,111.9399,112.2954,12447.0
2021-08-12 14:30:00,119.96,120.18,119.81,119.81,10658.0,112.2299,112.4358,112.0896,112.0896,10658.0
2021-08-12 15:00:00,119.87,120.15,119.87,119.96,16799.0,112.1457,112.4077,112.1457,112.2299,16799.0
2021-08-12 15:30:00,119.99,120.26,119.86,119.92,49983.0,112.258,112.5106,112.1364,112.1925,49983.0
2021-08-13 09:30:00,119.92,119.93,118.64,118.66,11103.0,112.5052,112.5146,111.3044,111.3231,11103.0
2021-08-13 10:00:00,118.38,118.68,118.02,118.45,11959.0,111.0604,111.3419,110.7227,111.1261,11959.0
2021-08-13 10:30:00,118.48,119.36,118.38,119.27,9161.0,111.1543,111.9798,111.0604,111.8954,9161.0
2021-08-13 11:00:00,119.31,120.03,119.29,119.73,13470.0,111.9329,112.6084,111.9142,112.327,13470.0
2021-08-13 11:30:00,119.8,120.09,119.76,119.8,7417.0,112.3926,112.6647,112.3551,112.3926,7417.0
2021-08-13 12:00:00,119.83,119.86,119.42,119.59,3523.0,112.4208,112.4489,112.0361,112.1956,3523.0
2021-08-13 12:30:00,119.79,119.85,119.37,119.37,4961.0,112.3833,112.4395,111.9892,111.9892,4961.0
2021-08-13 13:00:00,119.35,119.41,119.03,119.38,4429.0,111.9705,112.0268,111.6702,111.9986,4429.0
2021-08-13 13:30:00,119.33,119.51,119.23,119.43,4351.0,111.9517,112.1206,111.8579,112.0455,4351.0
2021-08-13 14:00:00,119.38,119.47,119.3,119.32,6117.0,111.9986,112.083,111.9236,111.9423,6117.0
2021-08-13 14:30:00,119.31,119.32,118.86,119.06,7182.0,111.9329,111.9423,111.5108,111.6984,7182.0
2021-08-13 15:00:00,118.98,119.03,118.74,118.78,49372.0,111.6233,111.6702,111.3982,111.4357,49372.0
2021-08-13 15:30:00,118.7,118.82,118.33,118.4,37910.0,111.3607,111.4732,111.0135,111.0792,37910.0
2021-08-16 09:30:00,117.88,117.88,115.5,115.95,29504.0,110.5914,110.5914,108.3585,108.7807,29504.0
2021-08-16 10:00:00,116.0,118.06,115.61,117.46,14865.0,108.8276,110.7602,108.4617,110.1973,14865.0
2021-08-16 10:30:00,117.48,117.91,116.98,117.46,18169.0,110.2161,110.6195,109.747,110.1973,18169.0
2021-08-16 11:00:00,117.38,117.51,116.81,116.88,24288.0,110.1223,110.2442,109.5875,109.6532,24288.0
2021-08-16 11:30:00,116.97,117.21,116.86,117.12,11323.0,109.7376,109.9628,109.6344,109.8783,11323.0
2021-08-16 12:00:00,117.14,117.14,116.28,116.44,11242.0,109.8971,109.8971,109.0903,109.2404,11242.0
2021-08-16 12:30:00,116.5,117.13,116.49,117.1,19707.0,109.2967,109.8877,109.2873,109.8596,19707.0
2021-08-16 13:00:00,117.07,117.46,116.99,117.05,12961.0,109.8314,110.1973,109.7564,109.8127,12961.0
2021-08-16 13:30:00,117.02,117.15,116.9,116.9,11923.0,109.7845,109.9065,109.6719,109.6719,11923.0
2021-08-16 14:00:00,116.93,117.05,116.76,116.82,12045.0,109.7001,109.8127,109.5406,109.5969,12045.0
2021-08-16 14:30:00,116.84,117.08,116.66,116.9,14052.0,109.6157,109.8408,109.4468,109.6719,14052.0
2021-08-16 15:00:00,116.88,116.96,116.58,116.68,15471.0,109.6532,109.7282,109.3717,109.4656,15471.0
2021-08-16 15:30:00,116.64,116.9,116.56,116.9,83208.0,109.428,109.6719,109.353,109.6719,83208.0
2021-08-17 09:30:00,115.68,116.09,114.87,115.1,29477.0,108.5274,108.912,107.7675,107.9832,29477.0
2021-08-17 10:00:00,115.04,115.45,114.31,115.3,30988.0,107.927,108.3116,107.2421,108.1709,30988.0
2021-08-17 10:30:00,115.29,115.29,114.49,114.75,9179.0,108.1615,108.1615,107.411,107.6549,9179.0
2021-08-17 11:00:00,114.82,115.05,114.51,114.76,8905.0,107.7206,107.9363,107.4297,107.6643,8905.0
2021-08-17 11:30:00,114.66,115.12,114.63,115.0,7516.0,107.5704,108.002,107.5423,107.8894,7516.0
2021-08-17 12:00:00,115.01,115.11,114.59,114.76,10411.0,107.8988,107.9926,107.5048,107.6643,10411.0
2021-08-17 12:30:00,114.73,114.73,113.75,113.87,11739.0,107.6361,107.6361,106.7167,106.8293,11739.0
2021-08-17 13:00:00,113.77,114.66,113.77,114.5,18664.0,106.7355,107.5704,106.7355,107.4203,18664.0
2021-08-17 13:30:00,114.5,114.52,114.07,114.42,12145.0,107.4203,107.4391,107.0169,107.3453,12145.0
2021-08-17 14:00:00,114.52,114.54,114.15,114.15,36248.0,107.4391,107.4579,107.092,107.092,36248.0
2021-08-17 14:30:00,114.22,115.01,114.06,114.95,20575.0,107.1577,107.8988,107.0075,107.8425,20575.0
2021-08-17 15:00:00,114.99,115.15,114.85,115.01,13911.0,107.88,108.0302,107.7487,107.8988,13911.0
2021-08-17 15:30:00,115.04,115.28,114.8,114.86,84098.0,107.927,108.1521,107.7018,107.7581,84098.0
2021-08-18 09:30:00,114.26,115.15,113.67,115.14,18039.0,107.1952,108.0302,106.6417,108.0208,18039.0
2021-08-18 10:00:00,115.22,115.27,114.88,115.03,14183.0,108.0958,108.1427,107.7768,107.9176,14183.0
2021-08-18 10:30:00,115.08,115.51,115.0,115.2,8431.0,107.9645,108.3679,107.8894,108.0771,8431.0
2021-08-18 11:00:00,115.13,115.71,115.09,115.64,10424.0,108.0114,108.5555,107.9739,108.4899,10424.0
2021-08-18 11:30:00,115.54,115.63,115.14,115.14,14795.0,108.396,108.4805,108.0208,108.0208,14795.0
2021-08-18 12:00:00,115.23,115.31,114.77,114.84,20206.0,108.1052,108.1803,107.6736,107.7393,20206.0
2021-08-18 12:30:00,114.95,115.01,114.79,114.91,4571.0,107.8425,107.8988,107.6924,107.805,4571.0
2021-08-18 13:00:00,114.87,115.06,114.6,114.6,5985.0,107.7675,107.9457,107.5142,107.5142,5985.0
2021-08-18 13:30:00,114.73,114.91,114.63,114.81,12120.0,107.6361,107.805,107.5423,107.7112,12120.0
2021-08-18 14:00:00,114.8,115.01,114.31,114.75,11108.0,107.7018,107.8988,107.2421,107.6549,11108.0
2021-08-18 14:30:00,114.77,114.84,114.58,114.67,13952.0,107.6736,107.7393,107.4954,107.5798,13952.0
2021-08-18 15:00:00,114.65,114.65,114.25,114.25,12320.0,107.5611,107.5611,107.1858,107.1858,12320.0
2021-08-18 15:30:00,114.23,114.23,113.21,113.28,37487.0,107.167,107.167,106.2101,106.2758,37487.0
2021-08-19 09:30:00,112.16,112.9,111.3,112.09,36268.0,105.225,105.9193,104.4182,105.1594,36268.0
2021-08-19 10:00:00,112.18,112.2,111.26,111.48,25815.0,105.2438,105.2626,104.3807,104.5871,25815.0
2021-08-19 10:30:00,111.48,111.83,110.8,111.73,19496.0,104.5871,104.9154,103.9491,104.8216,19496.0
2021-08-19 11:00:00,111.73,111.82,111.01,111.05,14366.0,104.8216,104.906,104.1461,104.1837,14366.0
2021-08-19 11:30:00,111.15,112.42,111.14,112.35,13821.0,104.2775,105.469,104.2681,105.4033,13821.0
2021-08-19 12:00:00,112.33,112.67,112.04,112.64,11716.0,105.3845,105.7035,105.1124,105.6753,11716.0
2021-08-19 12:30:00,112.64,112.83,112.26,112.71,21134.0,105.6753,105.8536,105.3188,105.741,21134.0
2021-08-19 13:00:00,112.7,112.7,111.92,111.92,8381.0,105.7316,105.7316,104.9999,104.9999,8381.0
2021-08-19 13:30:00,111.97,112.2,111.66,111.76,15720.0,105.0468,105.2626,104.7559,104.8498,15720.0
2021-08-19 14:00:00,111.78,112.16,111.6,111.68,14090.0,104.8685,105.225,104.6997,104.7747,14090.0
2021-08-19 14:30:00,111.67,112.3,111.46,112.19,22685.0,104.7653,105.3564,104.5683,105.2532,22685.0
2021-08-19 15:00:00,112.17,112.42,112.12,112.29,27321.0,105.2344,105.469,105.1875,105.347,27321.0
2021-08-19 15:30:00,112.29,112.32,111.82,111.91,70428.0,105.347,105.3751,104.906,104.9905,70428.0
2021-08-20 09:30:00,112.12,113.16,111.99,112.06,14401.0,105.1875,106.1632,105.0655,105.1312,14401.0
2021-08-20 10:00:00,112.06,112.2,111.5,111.7,17480.0,105.1312,105.2626,104.6058,104.7935,17480.0
2021-08-20 10:30:00,112.07,112.09,111.5,111.51,8294.0,105.1406,105.1594,104.6058,104.6152,8294.0
2021-08-20 11:00:00,111.51,112.34,111.51,111.94,15052.0,104.6152,105.3939,104.6152,105.0186,15052.0
2021-08-20 11:30:00,112.0,112.19,111.92,112.02,27722.0,105.0749,105.2532,104.9999,105.0937,27722.0
2021-08-20 12:00:00,112.07,112.56,112.01,112.3,37498.0,105.1406,105.6003,105.0843,105.3564,37498.0
2021-08-20 12:30:00,112.36,112.93,112.3,112.68,10015.0,105.4127,105.9474,105.3564,105.7129,10015.0
2021-08-20 13:00:00,112.75,112.93,112.51,112.51,6373.0,105.7785,105.9474,105.5534,105.5534,6373.0
2021-08-20 13:30:00,112.42,112.89,112.42,112.7,8456.0,105.469,105.9099,105.469,105.7316,8456.0
2021-08-20 14:00:00,112.66,113.01,112.58,112.58,7551.0,105.6941,106.0225,105.6191,105.6191,7551.0
2021-08-20 14:30:00,112.56,112.56,112.2,112.41,8867.0,105.6003,105.6003,105.2626,105.4596,8867.0
2021-08-20 15:00:00,112.42,112.48,112.17,112.36,21982.0,105.469,105.5252,105.2344,105.4127,21982.0
2021-08-20 15:30:00,112.34,112.75,112.26,112.55,108580.0,105.3939,105.7785,105.3188,105.5909,108580.0
2021-08-23 09:30:00,113.12,113.53,112.48,113.07,23951.0,106.1257,106.5103,105.5252,106.0788,23951.0
2021-08-23 10:00:00,112.93,113.29,112.35,112.94,31183.0,105.9474,106.2852,105.4033,105.9568,31183.0
2021-08-23 10:30:00,112.8,113.43,112.74,113.15,33216.0,105.8255,106.4165,105.7692,106.1538,33216.0
2021-08-23 11:00:00,113.15,113.52,112.99,113.22,29497.0,106.1538,106.5009,106.0037,106.2195,29497.0
2021-08-23 11:30:00,113.21,113.5,113.13,113.3,15028.0,106.2101,106.4822,106.1351,106.2945,15028.0
2021-08-23 12:00:00,113.35,113.5,113.21,113.33,34967.0,106.3414,106.4822,106.2101,106.3227,34967.0
2021-08-23 12:30:00,113.32,113.6,113.28,113.57,17121.0,106.3133,106.576,106.2758,106.5478,17121.0
2021-08-23 13:00:00,113.58,113.66,113.43,113.51,30968.0,106.5572,106.6323,106.4165,106.4916,30968.0
2021-08-23 13:30:00,113.59,113.59,113.29,113.46,23525.0,106.5666,106.5666,106.2852,106.4446,23525.0
2021-08-23 14:00:00,113.45,113.52,113.31,113.31,23479.0,106.4353,106.5009,106.3039,106.3039,23479.0
2021-08-23 14:30:00,113.38,113.5,113.33,113.46,20691.0,106.3696,106.4822,106.3227,106.4446,20691.0
2021-08-23 15:00:00,113.46,113.56,113.3,113.39,37952.0,106.4446,106.5385,106.2945,106.379,37952.0
2021-08-23 15:30:00,113.39,113.51,113.18,113.29,63218.0,106.379,106.4916,106.182,106.2852,63218.0
2021-08-24 09:30:00,113.29,114.69,113.29,114.0,41198.0,106.2852,107.5986,106.2852,106.9513,41198.0
2021-08-24 10:00:00,114.01,114.28,113.15,113.47,29517.0,106.9606,107.2139,106.1538,106.454,29517.0
2021-08-24 10:30:00,113.5,113.84,113.42,113.75,8275.0,106.4822,106.8012,106.4071,106.7167,8275.0
2021-08-24 11:00:00,113.86,113.91,113.52,113.71,8129.0,106.8199,106.8668,106.5009,106.6792,8129.0
2021-08-24 11:30:00,113.68,113.77,113.48,113.6,6820.0,106.651,106.7355,106.4634,106.576,6820.0
2021-08-24 12:00:00,113.61,113.71,113.55,113.71,7277.0,106.5854,106.6792,106.5291,106.6792,7277.0
2021-08-24 12:30:00,113.67,113.84,113.67,113.69,16357.0,106.6417,106.8012,106.6417,106.6604,16357.0
2021-08-24 13:00:00,113.66,114.05,113.66,113.91,14372.0,106.6323,106.9982,106.6323,106.8668,14372.0
2021-08-24 13:30:00,113.93,114.11,113.9,114.0,24852.0,106.8856,107.0545,106.8574,106.9513,24852.0
2021-08-24 14:00:00,114.06,114.69,113.95,114.69,21708.0,107.0075,107.5986,106.9043,107.5986,21708.0
2021-08-24 14:30:00,114.59,115.0,114.58,114.82,13864.0,107.5048,107.8894,107.4954,107.7206,13864.0
2021-08-24 15:00:00,114.82,115.3,114.64,115.06,28103.0,107.7206,108.1709,107.5517,107.9457,28103.0
2021-08-24 15:30:00,115.05,115.52,114.91,115.09,62297.0,107.9363,108.3773,107.805,107.9739,62297.0
2021-08-25 09:30:00,115.99,116.33,115.27,116.11,8288.0,108.8182,109.1372,108.1427,108.9308,8288.0
2021-08-25 10:00:00,116.15,116.24,115.73,116.06,5014.0,108.9683,109.0528,108.5743,108.8839,5014.0
2021-08-25 10:30:00,116.01,116.72,116.01,116.37,6629.0,108.837,109.5031,108.837,109.1747,6629.0
2021-08-25 11:00:00,116.3,116.56,116.05,116.56,6283.0,109.109,109.353,108.8745,109.353,6283.0
2021-08-25 11:30:00,116.44,117.0,116.44,116.93,32419.0,109.2404,109.7658,109.2404,109.7001,32419.0
2021-08-25 12:00:00,116.9,117.25,116.9,117.2,6307.0,109.6719,110.0003,109.6719,109.9534,6307.0
2021-08-25 12:30:00,117.2,117.45,117.12,117.38,9603.0,109.9534,110.1879,109.8783,110.1223,9603.0
2021-08-25 13:00:00,117.38,117.89,117.25,117.89,13414.0,110.1223,110.6007,110.0003,110.6007,13414.0
2021-08-25 13:30:00,117.86,117.95,117.22,117.22,8529.0,110.5726,110.657,109.9722,109.9722,8529.0
2021-08-25 14:00:00,117.17,117.32,117.05,117.26,21117.0,109.9253,110.066,109.8127,110.0097,21117.0
2021-08-25 14:30:00,117.21,117.22,116.78,116.88,15250.0,109.9628,109.9722,109.5594,109.6532,15250.0
2021-08-25 15:00:00,116.86,116.9,116.54,116.58,13216.0,109.6344,109.6719,109.3342,109.3717,13216.0
2021-08-25 15:30:00,116.62,116.91,116.59,116.59,51737.0,109.4093,109.6813,109.3811,109.3811,51737.0
2021-08-26 09:30:00,116.25,116.83,115.55,116.44,12626.0,109.0621,109.6063,108.4054,109.2404,12626.0
2021-08-26 10:00:00,116.38,116.55,115.9,116.36,7509.0,109.1841,109.3436,108.7338,109.1653,7509.0
2021-08-26 10:30:00,116.54,116.58,115.4,115.43,12440.0,109.3342,109.3717,108.2647,108.2928,12440.0
2021-08-26 11:00:00,115.48,116.03,115.27,115.84,6778.0,108.3397,108.8557,108.1427,108.6775,6778.0
2021-08-26 11:30:00,115.77,115.86,115.25,115.61,27658.0,108.6118,108.6963,108.124,108.4617,27658.0
2021-08-26 12:00:00,115.69,115.77,115.56,115.68,4598.0,108.5368,108.6118,108.4148,108.5274,4598.0
2021-08-26 12:30:00,115.62,115.89,115.59,115.89,8617.0,108.4711,108.7244,108.4429,108.7244,8617.0
2021-08-26 13:00:00,115.9,115.95,115.71,115.77,9597.0,108.7338,108.7807,108.5555,108.6118,9597.0
2021-08-26 13:30:00,115.75,116.06,115.71,115.96,9669.0,108.5931,108.8839,108.5555,108.7901,9669.0
2021-08-26 14:00:00,115.95,116.0,115.56,115.74,12709.0,108.7807,108.8276,108.4148,108.5837,12709.0
2021-08-26 14:30:00,115.76,115.83,115.52,115.56,13159.0,108.6024,108.6681,108.3773,108.4148,13159.0
2021-08-26 15:00:00,115.51,115.51,115.03,115.39,11615.0,108.3679,108.3679,107.9176,108.2553,11615.0
2021-08-26 15:30:00,115.41,115.48,115.24,115.33,35821.0,108.2741,108.3397,108.1146,108.199,35821.0
2021-08-27 09:30:00,116.22,117.14,116.05,116.63,7453.0,109.034,109.8971,108.8745,109.4186,7453.0
2021-08-27 10:00:00,116.62,116.89,116.0,116.83,7817.0,109.4093,109.6626,108.8276,109.6063,7817.0
2021-08-27 10:30:00,116.84,117.07,116.5,116.89,12963.0,109.6157,109.8314,109.2967,109.6626,12963.0
2021-08-27 11:00:00,116.92,117.07,116.72,116.85,12894.0,109.6907,109.8314,109.5031,109.625,12894.0
2021-08-27 11:30:00,116.94,117.26,116.94,117.18,8615.0,109.7095,110.0097,109.7095,109.9346,8615.0
2021-08-27 12:00:00,117.19,117.3,117.12,117.23,11844.0,109.944,110.0472,109.8783,109.9815,11844.0
2021-08-27 12:30:00,117.23,117.33,117.06,117.16,8521.0,109.9815,110.0754,109.8221,109.9159,8521.0
2021-08-27 13:00:00,117.13,117.47,117.13,117.47,6228.0,109.8877,110.2067,109.8877,110.2067,6228.0
2021-08-27 13:30:00,117.46,117.95,117.41,117.95,12802.0,110.1973,110.657,110.1504,110.657,12802.0
2021-08-27 14:00:00,117.91,118.07,117.86,118.02,13479.0,110.6195,110.7696,110.5726,110.7227,13479.0
2021-08-27 14:30:00,118.07,118.13,117.84,117.98,15666.0,110.7696,110.8259,110.5538,110.6852,15666.0
2021-08-27 15:00:00,118.0,118.17,117.91,117.91,8043.0,110.7039,110.8634,110.6195,110.6195,8043.0
2021-08-27 15:30:00,117.91,118.03,117.44,117.53,60107.0,110.6195,110.7321,110.1786,110.263,60107.0
2021-08-30 09:30:00,117.96,117.96,116.57,117.48,15247.0,110.6664,110.6664,109.3624,110.2161,15247.0
2021-08-30 10:00:00,117.32,117.54,116.99,117.37,5547.0,110.066,110.2724,109.7564,110.1129,5547.0
2021-08-30 10:30:00,117.38,118.04,117.26,117.82,10456.0,110.1223,110.7415,110.0097,110.5351,10456.0
2021-08-30 11:00:00,117.77,117.82,117.39,117.39,5730.0,110.4882,110.5351,110.1316,110.1316,5730.0
2021-08-30 11:30:00,117.42,117.56,116.93,117.07,3325.0,110.1598,110.2911,109.7001,109.8314,3325.0
2021-08-30 12:00:00,117.07,117.36,116.88,116.95,10729.0,109.8314,110.1035,109.6532,109.7189,10729.0
2021-08-30 12:30:00,116.99,117.13,116.5,116.66,7164.0,109.7564,109.8877,109.2967,109.4468,7164.0
2021-08-30 13:00:00,116.62,116.93,116.53,116.8,9014.0,109.4093,109.7001,109.3248,109.5781,9014.0
2021-08-30 13:30:00,116.75,116.79,116.56,116.68,7496.0,109.5312,109.5687,109.353,109.4656,7496.0
2021-08-30 14:00:00,116.64,116.8,116.39,116.47,8193.0,109.428,109.5781,109.1935,109.2685,8193.0
2021-08-30 14:30:00,116.43,116.55,116.32,116.55,6510.0,109.231,109.3436,109.1278,109.3436,6510.0
2021-08-30 15:00:00,116.57,116.7,116.3,116.38,10386.0,109.3624,109.4843,109.109,109.1841,10386.0
2021-08-30 15:30:00,116.3,116.3,115.5,115.5,47025.0,109.109,109.109,108.3585,108.3585,47025.0
2021-08-31 09:30:00,115.81,116.22,115.38,115.7,32507.0,108.6493,109.034,108.2459,108.5461,32507.0
2021-08-31 10:00:00,115.69,115.9,115.13,115.14,19518.0,108.5368,108.7338,108.0114,108.0208,19518.0
2021-08-31 10:30:00,115.17,116.07,114.84,115.59,7903.0,108.0489,108.8933,107.7393,108.4429,7903.0
2021-08-31 11:00:00,115.71,116.03,115.1,116.03,24902.0,108.5555,108.8557,107.9832,108.8557,24902.0
2021-08-31 11:30:00,116.01,116.15,115.79,116.03,9687.0,108.837,108.9683,108.6306,108.8557,9687.0
2021-08-31 12:00:00,116.05,116.13,115.69,115.86,3510.0,108.8745,108.9496,108.5368,108.6963,3510.0
2021-08-31 12:30:00,115.86,115.91,115.74,115.77,5294.0,108.6963,108.7432,108.5837,108.6118,5294.0
2021-08-31 13:00:00,115.74,115.79,115.08,115.08,6778.0,108.5837,108.6306,107.9645,107.9645,6778.0
2021-08-31 13:30:00,115.08,115.1,114.85,114.95,5872.0,107.9645,107.9832,107.7487,107.8425,5872.0
2021-08-31 14:00:00,114.99,115.0,114.56,114.72,11168.0,107.88,107.8894,107.4766,107.6267,11168.0
2021-08-31 14:30:00,114.66,114.93,114.59,114.93,6350.0,107.5704,107.8238,107.5048,107.8238,6350.0
2021-08-31 15:00:00,114.9,114.97,114.2,114.34,8289.0,107.7956,107.8613,107.1389,107.2702,8289.0
2021-08-31 15:30:00,114.28,114.59,114.19,114.59,41956.0,107.2139,107.5048,107.1295,107.5048,41956.0
2021-09-01 09:30:00,114.56,114.56,111.87,111.91,23195.0,107.4766,107.4766,104.953,104.9905,23195.0
2021-09-01 10:00:00,112.13,112.77,111.92,112.47,9821.0,105.1969,105.7973,104.9999,105.5159,9821.0
2021-09-01 10:30:00,112.67,112.98,112.1,112.91,23873.0,105.7035,105.9943,105.1687,105.9287,23873.0
2021-09-01 11:00:00,112.92,113.03,112.32,112.56,7801.0,105.938,106.0412,105.3751,105.6003,7801.0
2021-09-01 11:30:00,112.63,113.04,112.56,113.01,10915.0,105.666,106.0506,105.6003,106.0225,10915.0
2021-09-01 12:00:00,112.64,113.25,112.64,113.13,15793.0,105.6753,106.2476,105.6753,106.1351,15793.0
2021-09-01 12:30:00,113.14,113.44,113.14,113.44,5830.0,106.1444,106.4259,106.1444,106.4259,5830.0
2021-09-01 13:00:00,113.42,113.44,113.17,113.25,3976.0,106.4071,106.4259,106.1726,106.2476,3976.0
2021-09-01 13:30:00,113.26,113.43,113.2,113.37,8543.0,106.257,106.4165,106.2007,106.3602,8543.0
2021-09-01 14:00:00,113.43,113.65,113.36,113.44,6988.0,106.4165,106.6229,106.3508,106.4259,6988.0
2021-09-01 14:30:00,113.36,113.42,112.98,112.98,5431.0,106.3508,106.4071,105.9943,105.9943,5431.0
2021-09-01 15:00:00,113.0,113.17,112.78,112.96,13142.0,106.0131,106.1726,105.8067,105.9756,13142.0
2021-09-01 15:30:00,112.93,113.1,112.8,113.08,23167.0,105.9474,106.1069,105.8255,106.0881,23167.0
2021-09-02 09:30:00,113.74,113.79,112.83,113.78,11000.0,106.7073,106.7542,105.8536,106.7449,11000.0
2021-09-02 10:00:00,113.78,114.43,113.44,114.43,7529.0,106.7449,107.3547,106.4259,107.3547,7529.0
2021-09-02 10:30:00,114.43,114.74,114.13,114.68,10085.0,107.3547,107.6455,107.0732,107.5892,10085.0
2021-09-02 11:00:00,114.77,114.89,114.58,114.77,13980.0,107.6736,107.7862,107.4954,107.6736,13980.0
2021-09-02 11:30:00,114.65,114.97,114.5,114.96,5819.0,107.5611,107.8613,107.4203,107.8519,5819.0
2021-09-02 12:00:00,114.99,115.07,114.81,114.93,17932.0,107.88,107.9551,107.7112,107.8238,17932.0
2021-09-02 12:30:00,114.95,115.11,114.82,115.08,12295.0,107.8425,107.9926,107.7206,107.9645,12295.0
2021-09-02 13:00:00,115.09,115.1,114.51,114.62,35872.0,107.9739,107.9832,107.4297,107.5329,35872.0
2021-09-02 13:30:00,114.62,115.01,114.62,114.97,24962.0,107.5329,107.8988,107.5329,107.8613,24962.0
2021-09-02 14:00:00,115.08,115.08,114.2,114.38,39928.0,107.9645,107.9645,107.1389,107.3078,39928.0
2021-09-02 14:30:00,114.36,114.71,114.31,114.56,8245.0,107.289,107.6174,107.2421,107.4766,8245.0
2021-09-02 15:00:00,114.6,114.61,114.2,114.41,16043.0,107.5142,107.5235,107.1389,107.3359,16043.0
2021-09-02 15:30:00,114.32,114.43,113.91,114.27,55610.0,107.2515,107.3547,106.8668,107.2046,55610.0
2021-09-03 09:30:00,114.05,114.8,113.78,113.9,8153.0,106.9982,107.7018,106.7449,106.8574,8153.0
2021-09-03 10:00:00,113.65,114.09,113.09,114.08,29867.0,106.6229,107.0357,106.0975,107.0263,29867.0
2021-09-03 10:30:00,114.02,114.09,113.44,113.49,10181.0,106.97,107.0357,106.4259,106.4728,10181.0
2021-09-03 11:00:00,113.52,113.74,113.11,113.48,10397.0,106.5009,106.7073,106.1163,106.4634,10397.0
2021-09-03 11:30:00,113.55,113.62,113.28,113.51,4546.0,106.5291,106.5948,106.2758,106.4916,4546.0
2021-09-03 12:00:00,113.55,113.76,113.37,113.76,3903.0,106.5291,106.7261,106.3602,106.7261,3903.0
2021-09-03 12:30:00,113.7,113.9,113.61,113.82,4817.0,106.6698,106.8574,106.5854,106.7824,4817.0
2021-09-03 13:00:00,113.93,114.33,113.91,114.26,4438.0,106.8856,107.2609,106.8668,107.1952,4438.0
2021-09-03 13:30:00,114.25,114.44,114.2,114.31,7779.0,107.1858,107.3641,107.1389,107.2421,7779.0
2021-09-03 14:00:00,114.34,114.34,113.99,114.02,12223.0,107.2702,107.2702,106.9419,106.97,12223.0
2021-09-03 14:30:00,114.01,114.02,113.57,113.61,10566.0,106.9606,106.97,106.5478,106.5854,10566.0
2021-09-03 15:00:00,113.61,113.74,113.08,113.15,13768.0,106.5854,106.7073,106.0881,106.1538,13768.0
2021-09-03 15:30:00,113.17,113.55,113.11,113.14,36007.0,106.1726,106.5291,106.1163,106.1444,36007.0
2021-09-07 09:30:00,112.59,113.26,112.03,112.84,16911.0,105.6284,106.257,105.1031,105.863,16911.0
2021-09-07 10:00:00,112.81,113.38,112.69,112.69,17464.0,105.8348,106.3696,105.7223,105.7223,17464.0
2021-09-07 10:30:00,112.57,112.66,111.95,112.44,8184.0,105.6097,105.6941,105.028,105.4877,8184.0
2021-09-07 11:00:00,112.36,112.64,112.13,112.64,12048.0,105.4127,105.6753,105.1969,105.6753,12048.0
2021-09-07 11:30:00,112.81,112.87,112.04,112.13,10694.0,105.8348,105.8911,105.1124,105.1969,10694.0
2021-09-07 12:00:00,112.12,112.28,111.68,111.84,14897.0,105.1875,105.3376,104.7747,104.9248,14897.0
2021-09-07 12:30:00,111.87,112.26,111.78,112.18,5820.0,104.953,105.3188,104.8685,105.2438,5820.0
2021-09-07 13:00:00,112.27,112.4,112.14,112.2,9785.0,105.3282,105.4502,105.2063,105.2626,9785.0
2021-09-07 13:30:00,112.24,112.35,112.07,112.25,11273.0,105.3001,105.4033,105.1406,105.3095,11273.0
2021-09-07 14:00:00,112.26,112.49,112.04,112.11,12727.0,105.3188,105.5346,105.1124,105.1781,12727.0
2021-09-07 14:30:00,112.11,112.39,112.11,112.31,7972.0,105.1781,105.4408,105.1781,105.3658,7972.0
2021-09-07 15:00:00,112.34,112.39,111.89,112.05,10144.0,105.3939,105.4408,104.9717,105.1218,10144.0
2021-09-07 15:30:00,112.02,112.02,111.46,111.46,38780.0,105.0937,105.0937,104.5683,104.5683,38780.0
2021-09-08 09:30:00,111.01,111.34,110.21,110.85,12966.0,104.1461,104.4557,103.3956,103.996,12966.0
2021-09-08 10:00:00,110.86,111.12,110.32,110.33,5388.0,104.0054,104.2493,103.4988,103.5082,5388.0
2021-09-08 10:30:00,110.26,110.26,109.3,109.48,31002.0,103.4425,103.4425,102.5419,102.7107,31002.0
2021-09-08 11:00:00,109.59,109.65,109.3,109.36,15819.0,102.8139,102.8702,102.5419,102.5982,15819.0
2021-09-08 11:30:00,109.36,109.43,108.92,109.04,12927.0,102.5982,102.6638,102.1854,102.2979,12927.0
2021-09-08 12:00:00,108.98,109.49,108.93,109.38,21483.0,102.2416,102.7201,102.1947,102.6169,21483.0
2021-09-08 12:30:00,109.39,109.39,109.08,109.13,15485.0,102.6263,102.6263,102.3355,102.3824,15485.0
2021-09-08 13:00:00,109.15,113.41,109.06,110.0,68879.0,102.4011,106.3977,102.3167,103.1986,68879.0
2021-09-08 13:30:00,110.05,110.05,109.32,109.43,13852.0,103.2455,103.2455,102.5606,102.6638,13852.0
2021-09-08 14:00:00,109.42,109.75,109.36,109.43,7300.0,102.6544,102.964,102.5982,102.6638,7300.0
2021-09-08 14:30:00,109.47,110.22,109.46,110.22,14632.0,102.7014,103.405,102.692,103.405,14632.0
2021-09-08 15:00:00,110.15,110.25,110.05,110.18,17920.0,103.3393,103.4331,103.2455,103.3675,17920.0
2021-09-08 15:30:00,110.14,110.5,110.08,110.41,51009.0,103.3299,103.6677,103.2736,103.5832,51009.0
2021-09-09 09:30:00,110.05,110.57,110.05,110.4,6590.0,103.2455,103.7333,103.2455,103.5738,6590.0
2021-09-09 10:00:00,110.45,111.08,110.38,111.02,6654.0,103.6208,104.2118,103.5551,104.1555,6654.0
2021-09-09 10:30:00,111.02,111.19,110.69,110.83,15942.0,104.1555,104.315,103.8459,103.9773,15942.0
2021-09-09 11:00:00,110.83,111.06,110.5,110.57,4109.0,103.9773,104.193,103.6677,103.7333,4109.0
2021-09-09 11:30:00,110.58,110.58,110.23,110.37,7866.0,103.7427,103.7427,103.4144,103.5457,7866.0
2021-09-09 12:00:00,110.38,110.38,109.9,110.06,6144.0,103.5551,103.5551,103.1048,103.2549,6144.0
2021-09-09 12:30:00,110.08,110.29,109.93,109.93,7455.0,103.2736,103.4707,103.1329,103.1329,7455.0
2021-09-09 13:00:00,110.02,110.06,109.44,109.57,4679.0,103.2173,103.2549,102.6732,102.7952,4679.0
2021-09-09 13:30:00,109.59,109.59,109.26,109.46,8946.0,102.8139,102.8139,102.5043,102.692,8946.0
2021-09-09 14:00:00,109.41,109.49,109.18,109.29,7023.0,102.6451,102.7201,102.4293,102.5325,7023.0
2021-09-09 14:30:00,109.3,109.46,109.15,109.28,11062.0,102.5419,102.692,102.4011,102.5231,11062.0
2021-09-09 15:00:00,109.32,109.66,109.32,109.61,13208.0,102.5606,102.8796,102.5606,102.8327,13208.0
2021-09-09 15:30:00,109.57,110.08,109.29,109.33,25103.0,102.7952,103.2736,102.5325,102.57,25103.0
2021-09-10 09:30:00,110.23,110.58,109.76,109.79,18524.0,103.4144,103.7427,102.9734,103.0016,18524.0
2021-09-10 10:00:00,109.74,109.74,109.05,109.05,10658.0,102.9547,102.9547,102.3073,102.3073,10658.0
2021-09-10 10:30:00,109.09,109.45,108.92,109.21,13848.0,102.3448,102.6826,102.1854,102.4574,13848.0
2021-09-10 11:00:00,109.18,109.36,108.83,109.28,9902.0,102.4293,102.5982,102.1009,102.5231,9902.0
2021-09-10 11:30:00,109.37,109.67,109.22,109.45,10837.0,102.6075,102.889,102.4668,102.6826,10837.0
2021-09-10 12:00:00,109.43,109.53,109.28,109.37,11625.0,102.6638,102.7576,102.5231,102.6075,11625.0
2021-09-10 12:30:00,109.33,109.46,109.03,109.25,16608.0,102.57,102.692,102.2886,102.495,16608.0
2021-09-10 13:00:00,109.31,109.55,109.21,109.26,12772.0,102.5512,102.7764,102.4574,102.5043,12772.0
2021-09-10 13:30:00,109.19,109.26,108.92,109.24,13762.0,102.4387,102.5043,102.1854,102.4856,13762.0
2021-09-10 14:00:00,109.36,109.36,109.07,109.08,10249.0,102.5982,102.5982,102.3261,102.3355,10249.0
2021-09-10 14:30:00,109.09,109.11,108.87,108.88,16578.0,102.3448,102.3636,102.1385,102.1478,16578.0
2021-09-10 15:00:00,108.86,108.9,108.58,108.62,10894.0,102.1291,102.1666,101.8664,101.9039,10894.0
2021-09-10 15:30:00,108.6,108.63,107.8,107.9,68415.0,101.8851,101.9133,101.1346,101.2284,68415.0
2021-09-13 09:30:00,109.08,109.24,107.42,108.4,36292.0,102.3355,102.4856,100.7781,101.6975,36292.0
2021-09-13 10:00:00,108.3,108.7,107.63,108.12,17093.0,101.6037,101.979,100.9751,101.4348,17093.0
2021-09-13 10:30:00,108.19,108.87,107.89,108.74,20852.0,101.5005,102.1385,101.219,102.0165,20852.0
2021-09-13 11:00:00,108.7,108.79,107.76,108.28,23018.0,101.979,102.0634,101.0971,101.5849,23018.0
2021-09-13 11:30:00,108.3,108.51,107.87,107.88,14240.0,101.6037,101.8007,101.2003,101.2097,14240.0
2021-09-13 12:00:00,107.93,108.3,107.85,107.98,16902.0,101.2566,101.6037,101.1815,101.3035,16902.0
2021-09-13 12:30:00,108.0,108.0,107.38,107.4,17902.0,101.3222,101.3222,100.7406,100.7593,17902.0
2021-09-13 13:00:00,107.47,107.63,107.41,107.47,10741.0,100.825,100.9751,100.7687,100.825,10741.0
2021-09-13 13:30:00,107.51,107.55,106.92,106.92,14617.0,100.8625,100.9001,100.309,100.309,14617.0
2021-09-13 14:00:00,107.04,107.22,106.94,107.2,22582.0,100.4216,100.5905,100.3278,100.5717,22582.0
2021-09-13 14:30:00,107.2,107.42,107.02,107.4,15517.0,100.5717,100.7781,100.4028,100.7593,15517.0
2021-09-13 15:00:00,107.34,107.89,107.13,107.71,17068.0,100.7031,101.219,100.506,101.0502,17068.0
2021-09-13 15:30:00,107.79,108.05,107.69,107.89,50154.0,101.1252,101.3692,101.0314,101.219,50154.0
2021-09-14 09:30:00,108.34,108.34,106.86,106.86,9384.0,101.6412,101.6412,100.2527,100.2527,9384.0
2021-09-14 10:00:00,106.68,106.68,105.62,106.02,33796.0,100.0839,100.0839,99.0894,99.4647,33796.0
2021-09-14 10:30:00,105.97,106.5,105.45,106.5,28314.0,99.4178,99.915,98.9299,99.915,28314.0
2021-09-14 11:00:00,106.4,106.58,105.9,106.04,21265.0,99.8212,99.99,99.3521,99.4834,21265.0
2021-09-14 11:30:00,106.03,106.4,105.96,106.07,22251.0,99.4741,99.8212,99.4084,99.5116,22251.0
2021-09-14 12:00:00,106.04,106.53,106.03,106.4,15686.0,99.4834,99.9431,99.4741,99.8212,15686.0
2021-09-14 12:30:00,106.4,106.45,105.91,105.91,17946.0,99.8212,99.8681,99.3615,99.3615,17946.0
2021-09-14 13:00:00,105.91,106.09,105.65,106.08,19003.0,99.3615,99.5303,99.1175,99.521,19003.0
2021-09-14 13:30:00,106.04,106.07,105.75,105.95,15035.0,99.4834,99.5116,99.2114,99.399,15035.0
2021-09-14 14:00:00,105.94,106.1,105.44,105.44,17982.0,99.3896,99.5397,98.9205,98.9205,17982.0
2021-09-14 14:30:00,105.4,105.4,104.81,104.99,14364.0,98.883,98.883,98.3295,98.4984,14364.0
2021-09-14 15:00:00,105.0,105.28,104.86,105.0,16407.0,98.5077,98.7704,98.3764,98.5077,16407.0
2021-09-14 15:30:00,105.0,105.36,104.85,105.22,61190.0,98.5077,98.8455,98.367,98.7141,61190.0
2021-09-15 09:30:00,105.51,108.2,105.41,108.07,40482.0,98.9862,101.5099,98.8924,101.3879,40482.0
2021-09-15 10:00:00,108.02,108.2,107.12,107.34,30971.0,101.341,101.5099,100.4967,100.7031,30971.0
2021-09-15 10:30:00,107.42,107.75,106.56,106.91,15481.0,100.7781,101.0877,99.9713,100.2996,15481.0
2021-09-15 11:00:00,106.97,108.68,106.94,108.4,29327.0,100.3559,101.9602,100.3278,101.6975,29327.0
2021-09-15 11:30:00,108.4,108.63,108.28,108.61,18874.0,101.6975,101.9133,101.5849,101.8945,18874.0
2021-09-15 12:00:00,108.59,108.8,108.15,108.62,22153.0,101.8758,102.0728,101.463,101.9039,22153.0
2021-09-15 12:30:00,108.64,108.77,108.32,108.59,13550.0,101.9227,102.0446,101.6225,101.8758,13550.0
2021-09-15 13:00:00,108.58,109.09,108.57,109.09,18133.0,101.8664,102.3448,101.857,102.3448,18133.0
2021-09-15 13:30:00,109.19,109.65,109.16,109.16,22263.0,102.4387,102.8702,102.4105,102.4105,22263.0
2021-09-15 14:00:00,109.26,109.3,108.73,109.2,22254.0,102.5043,102.5419,102.0071,102.448,22254.0
2021-09-15 14:30:00,109.24,109.46,109.09,109.13,34107.0,102.4856,102.692,102.3448,102.3824,34107.0
2021-09-15 15:00:00,109.15,109.44,109.05,109.27,28108.0,102.4011,102.6732,102.3073,102.5137,28108.0
2021-09-15 15:30:00,109.28,109.87,109.2,109.87,87761.0,102.5231,103.0766,102.448,103.0766,87761.0
2021-09-16 09:30:00,110.0,110.25,109.07,109.43,123359.0,103.1986,103.4331,102.3261,102.6638,123359.0
2021-09-16 10:00:00,109.43,109.72,108.83,108.83,12858.0,102.6638,102.9359,102.1009,102.1009,12858.0
2021-09-16 10:30:00,108.85,108.85,107.71,108.0,10365.0,102.1197,102.1197,101.0502,101.3222,10365.0
2021-09-16 11:00:00,108.0,108.56,107.86,108.31,34727.0,101.3222,101.8476,101.1909,101.6131,34727.0
2021-09-16 11:30:00,108.34,108.57,107.98,108.18,8128.0,101.6412,101.857,101.3035,101.4911,8128.0
2021-09-16 12:00:00,108.12,109.02,107.99,108.96,12421.0,101.4348,102.2792,101.3129,102.2229,12421.0
2021-09-16 12:30:00,109.11,109.3,108.95,108.97,20270.0,102.3636,102.5419,102.2135,102.2323,20270.0
2021-09-16 13:00:00,108.92,109.11,108.84,108.95,6178.0,102.1854,102.3636,102.1103,102.2135,6178.0
2021-09-16 13:30:00,108.95,109.42,108.74,109.15,10602.0,102.2135,102.6544,102.0165,102.4011,10602.0
2021-09-16 14:00:00,109.23,109.63,109.12,109.16,11549.0,102.4762,102.8515,102.373,102.4105,11549.0
2021-09-16 14:30:00,109.31,109.57,109.24,109.55,10216.0,102.5512,102.7952,102.4856,102.7764,10216.0
2021-09-16 15:00:00,109.54,109.77,109.31,109.32,17521.0,102.767,102.9828,102.5512,102.5606,17521.0
2021-09-16 15:30:00,109.33,109.45,108.69,108.75,83283.0,102.57,102.6826,101.9696,102.0259,83283.0
2021-09-17 09:30:00,108.4,109.17,107.55,107.77,55751.0,101.6975,102.4199,100.9001,101.1065,55751.0
2021-09-17 10:00:00,107.62,107.94,107.15,107.26,10726.0,100.9657,101.266,100.5248,100.628,10726.0
2021-09-17 10:30:00,107.21,107.49,107.06,107.15,10243.0,100.5811,100.8438,100.4404,100.5248,10243.0
2021-09-17 11:00:00,107.23,107.94,107.19,107.73,9561.0,100.5999,101.266,100.5623,101.0689,9561.0
2021-09-17 11:30:00,107.55,108.22,107.27,108.22,15220.0,100.9001,101.5286,100.6374,101.5286,15220.0
2021-09-17 12:00:00,108.36,108.36,107.75,107.87,6468.0,101.66,101.66,101.0877,101.2003,6468.0
2021-09-17 12:30:00,107.95,108.21,107.95,108.07,5485.0,101.2753,101.5193,101.2753,101.3879,5485.0
2021-09-17 13:00:00,108.01,108.1,107.85,107.96,15482.0,101.3316,101.4161,101.1815,101.2847,15482.0
2021-09-17 13:30:00,107.9,107.98,107.58,107.6,8875.0,101.2284,101.3035,100.9282,100.947,8875.0
2021-09-17 14:00:00,107.64,107.77,107.5,107.62,11455.0,100.9845,101.1065,100.8532,100.9657,11455.0
2021-09-17 14:30:00,107.65,107.92,107.47,107.77,9173.0,100.9939,101.2472,100.825,101.1065,9173.0
2021-09-17 15:00:00,107.82,107.91,107.52,107.59,24517.0,101.1534,101.2378,100.8719,100.9376,24517.0
2021-09-17 15:30:00,107.56,108.36,107.52,108.15,59727.0,100.9094,101.66,100.8719,101.463,59727.0
2021-09-20 09:30:00,105.24,105.7,104.15,105.7,27775.0,98.7329,99.1645,97.7103,99.1645,27775.0
2021-09-20 10:00:00,105.48,105.55,104.01,104.27,16901.0,98.9581,99.0237,97.5789,97.8229,16901.0
2021-09-20 10:30:00,104.17,105.89,104.06,105.69,17550.0,97.7291,99.3427,97.6259,99.1551,17550.0
2021-09-20 11:00:00,105.66,106.41,105.35,106.41,47440.0,99.1269,99.8306,98.8361,99.8306,47440.0
2021-09-20 11:30:00,106.32,106.43,105.52,105.78,32836.0,99.7461,99.8493,98.9956,99.2395,32836.0
2021-09-20 12:00:00,105.84,105.84,104.83,105.08,47543.0,99.2958,99.2958,98.3482,98.5828,47543.0
2021-09-20 12:30:00,105.07,105.41,104.85,105.14,19337.0,98.5734,98.8924,98.367,98.6391,19337.0
2021-09-20 13:00:00,105.15,105.3,104.93,105.22,17705.0,98.6485,98.7892,98.4421,98.7141,17705.0
2021-09-20 13:30:00,105.24,105.52,104.97,105.43,20275.0,98.7329,98.9956,98.4796,98.9111,20275.0
2021-09-20 14:00:00,105.44,105.54,104.76,104.81,10634.0,98.9205,99.0143,98.2826,98.3295,10634.0
2021-09-20 14:30:00,104.82,105.02,104.54,104.75,13129.0,98.3389,98.5265,98.0762,98.2732,13129.0
2021-09-20 15:00:00,104.86,106.01,104.86,105.97,36553.0,98.3764,99.4553,98.3764,99.4178,36553.0
2021-09-20 15:30:00,105.96,107.08,105.95,106.82,113037.0,99.4084,100.4591,99.399,100.2152,113037.0
2021-09-21 09:30:00,104.76,105.33,101.34,101.76,108455.0,98.2826,98.8173,95.074,95.4681,108455.0
2021-09-21 10:00:00,101.74,101.8,99.38,100.26,94472.0,95.4493,95.5056,93.2352,94.0608,94472.0
2021-09-21 10:30:00,100.31,100.31,98.95,99.23,51281.0,94.1077,94.1077,92.8318,93.0945,51281.0
2021-09-21 11:00:00,99.16,100.17,99.03,99.87,38186.0,93.0288,93.9764,92.9069,93.6949,38186.0
2021-09-21 11:30:00,99.91,101.21,99.91,101.21,44235.0,93.7325,94.9521,93.7325,94.9521,44235.0
2021-09-21 12:00:00,101.14,102.04,101.06,101.98,44269.0,94.8864,95.7308,94.8114,95.6745,44269.0
2021-09-21 12:30:00,101.98,102.14,101.44,102.14,46591.0,95.6745,95.8246,95.1679,95.8246,46591.0
2021-09-21 13:00:00,101.91,102.1,101.55,102.04,43053.0,95.6088,95.787,95.2711,95.7308,43053.0
2021-09-21 13:30:00,102.09,103.04,102.08,103.04,73595.0,95.7777,96.6689,95.7683,96.6689,73595.0
2021-09-21 14:00:00,103.07,103.46,102.73,102.81,88497.0,96.6971,97.063,96.3781,96.4531,88497.0
2021-09-21 14:30:00,102.82,103.36,102.81,102.89,51574.0,96.4625,96.9691,96.4531,96.5282,51574.0
2021-09-21 15:00:00,102.9,103.09,102.33,102.97,112206.0,96.5376,96.7158,96.0028,96.6033,112206.0
2021-09-21 15:30:00,102.98,103.57,102.89,103.11,130662.0,96.6126,97.1662,96.5282,96.7346,130662.0
2021-09-22 09:30:00,104.2,105.29,104.2,105.14,38770.0,97.7572,98.7798,97.7572,98.6391,38770.0
2021-09-22 10:00:00,105.15,105.15,104.17,104.42,15335.0,98.6485,98.6485,97.7291,97.9636,15335.0
2021-09-22 10:30:00,104.33,105.25,104.22,105.15,22378.0,97.8792,98.7423,97.776,98.6485,22378.0
2021-09-22 11:00:00,105.15,105.23,104.63,105.17,17979.0,98.6485,98.7235,98.1606,98.6672,17979.0
2021-09-22 11:30:00,105.19,105.74,105.19,105.51,22283.0,98.686,99.202,98.686,98.9862,22283.0
2021-09-22 12:00:00,105.45,105.84,105.3,105.72,14803.0,98.9299,99.2958,98.7892,99.1832,14803.0
2021-09-22 12:30:00,105.76,105.77,105.25,105.39,19230.0,99.2207,99.2301,98.7423,98.8736,19230.0
2021-09-22 13:00:00,105.3,105.31,104.89,105.21,5851.0,98.7892,98.7986,98.4045,98.7048,5851.0
2021-09-22 13:30:00,105.09,105.78,105.06,105.73,20161.0,98.5922,99.2395,98.564,99.1926,20161.0
2021-09-22 14:00:00,105.66,106.19,105.16,105.47,16064.0,99.1269,99.6242,98.6578,98.9487,16064.0
2021-09-22 14:30:00,105.51,105.65,104.4,104.52,25898.0,98.9862,99.1175,97.9448,98.0574,25898.0
2021-09-22 15:00:00,104.52,104.77,104.37,104.46,36900.0,98.0574,98.292,97.9167,98.0011,36900.0
2021-09-22 15:30:00,104.52,104.76,104.01,104.21,109026.0,98.0574,98.2826,97.5789,97.7666,109026.0
2021-09-23 09:30:00,104.8,105.75,104.8,105.7,12627.0,98.3201,99.2114,98.3201,99.1645,12627.0
2021-09-23 10:00:00,105.82,106.04,105.55,105.82,13992.0,99.277,99.4834,99.0237,99.277,13992.0
2021-09-23 10:30:00,105.83,106.5,105.61,106.38,27892.0,99.2864,99.915,99.08,99.8024,27892.0
2021-09-23 11:00:00,106.3,106.77,106.15,106.69,18509.0,99.7274,100.1683,99.5866,100.0932,18509.0
2021-09-23 11:30:00,106.7,106.92,105.8,106.04,27948.0,100.1026,100.309,99.2583,99.4834,27948.0
2021-09-23 12:00:00,106.15,106.46,106.06,106.27,14446.0,99.5866,99.8775,99.5022,99.6992,14446.0
2021-09-23 12:30:00,106.21,106.34,106.06,106.11,14720.0,99.6429,99.7649,99.5022,99.5491,14720.0
2021-09-23 13:00:00,106.15,106.4,106.14,106.37,9614.0,99.5866,99.8212,99.5772,99.793,9614.0
2021-09-23 13:30:00,106.4,106.4,105.94,106.15,15093.0,99.8212,99.8212,99.3896,99.5866,15093.0
2021-09-23 14:00:00,106.09,106.46,106.02,106.08,16206.0,99.5303,99.8775,99.4647,99.521,16206.0
2021-09-23 14:30:00,106.05,106.06,105.69,105.88,39372.0,99.4928,99.5022,99.1551,99.3333,39372.0
2021-09-23 15:00:00,105.84,105.91,105.55,105.7,16954.0,99.2958,99.3615,99.0237,99.1645,16954.0
2021-09-23 15:30:00,105.72,105.74,105.19,105.29,56036.0,99.1832,99.202,98.686,98.7798,56036.0
2021-09-24 09:30:00,104.73,105.79,104.63,105.62,9685.0,98.2544,99.2489,98.1606,99.0894,9685.0
2021-09-24 10:00:00,105.9,105.9,105.29,105.36,6913.0,99.3521,99.3521,98.7798,98.8455,6913.0
2021-09-24 10:30:00,105.34,105.53,104.78,105.37,12311.0,98.8267,99.005,98.3013,98.8549,12311.0
2021-09-24 11:00:00,105.44,105.74,105.31,105.69,9840.0,98.9205,99.202,98.7986,99.1551,9840.0
2021-09-24 11:30:00,105.64,106.02,105.6,105.9,15589.0,99.1082,99.4647,99.0706,99.3521,15589.0
2021-09-24 12:00:00,105.84,106.13,105.84,105.88,5245.0,99.2958,99.5679,99.2958,99.3333,5245.0
2021-09-24 12:30:00,106.02,106.14,105.86,106.09,7314.0,99.4647,99.5772,99.3146,99.5303,7314.0
2021-09-24 13:00:00,106.19,106.19,105.48,105.55,6383.0,99.6242,99.6242,98.9581,99.0237,6383.0
2021-09-24 13:30:00,105.54,105.88,105.52,105.69,12069.0,99.0143,99.3333,98.9956,99.1551,12069.0
2021-09-24 14:00:00,105.73,106.18,105.72,106.09,25339.0,99.1926,99.6148,99.1832,99.5303,25339.0
2021-09-24 14:30:00,106.12,106.26,106.01,106.22,10139.0,99.5585,99.6898,99.4553,99.6523,10139.0
2021-09-24 15:00:00,106.2,106.24,105.94,106.03,14965.0,99.6335,99.6711,99.3896,99.4741,14965.0
2021-09-24 15:30:00,106.12,106.13,105.72,105.76,53392.0,99.5585,99.5679,99.1832,99.2207,53392.0
2021-09-27 09:30:00,105.86,107.32,105.86,107.32,19048.0,99.3146,100.6843,99.3146,100.6843,19048.0
2021-09-27 10:00:00,107.33,107.47,106.56,107.08,15792.0,100.6937,100.825,99.9713,100.4591,15792.0
2021-09-27 10:30:00,107.14,107.34,106.47,106.65,23055.0,100.5154,100.7031,99.8868,100.0557,23055.0
2021-09-27 11:00:00,106.73,106.94,106.31,106.85,16272.0,100.1308,100.3278,99.7367,100.2433,16272.0
2021-09-27 11:30:00,106.99,107.2,106.95,107.17,12362.0,100.3747,100.5717,100.3372,100.5436,12362.0
2021-09-27 12:00:00,107.24,107.39,107.11,107.28,16126.0,100.6092,100.75,100.4873,100.6468,16126.0
2021-09-27 12:30:00,107.26,107.36,107.14,107.19,8776.0,100.628,100.7218,100.5154,100.5623,8776.0
2021-09-27 13:00:00,107.22,107.32,107.12,107.32,9421.0,100.5905,100.6843,100.4967,100.6843,9421.0
2021-09-27 13:30:00,107.31,107.58,107.27,107.5,17213.0,100.6749,100.9282,100.6374,100.8532,17213.0
2021-09-27 14:00:00,107.49,107.68,107.41,107.63,9847.0,100.8438,101.022,100.7687,100.9751,9847.0
2021-09-27 14:30:00,107.57,107.67,107.08,107.11,18865.0,100.9188,101.0126,100.4591,100.4873,18865.0
2021-09-27 15:00:00,107.11,107.3,106.72,106.86,13406.0,100.4873,100.6655,100.1214,100.2527,13406.0
2021-09-27 15:30:00,106.8,107.08,106.58,106.61,30565.0,100.1964,100.4591,99.99,100.0182,30565.0
2021-09-28 09:30:00,107.36,108.17,106.72,106.85,14528.0,100.7218,101.4817,100.1214,100.2433,14528.0
2021-09-28 10:00:00,106.74,107.07,106.15,106.87,16244.0,100.1402,100.4497,99.5866,100.2621,16244.0
2021-09-28 10:30:00,106.99,108.08,106.89,107.89,14680.0,100.3747,101.3973,100.2809,101.219,14680.0
2021-09-28 11:00:00,107.88,107.92,107.29,107.42,10812.0,101.2097,101.2472,100.6561,100.7781,10812.0
2021-09-28 11:30:00,107.32,107.57,106.99,107.04,10051.0,100.6843,100.9188,100.3747,100.4216,10051.0
2021-09-28 12:00:00,107.0,107.1,106.7,107.02,11886.0,100.3841,100.4779,100.1026,100.4028,11886.0
2021-09-28 12:30:00,106.99,107.19,106.76,107.05,11800.0,100.3747,100.5623,100.1589,100.431,11800.0
2021-09-28 13:00:00,107.07,108.04,106.93,107.92,13099.0,100.4497,101.3598,100.3184,101.2472,13099.0
2021-09-28 13:30:00,107.99,107.99,107.5,107.66,14412.0,101.3129,101.3129,100.8532,101.0033,14412.0
2021-09-28 14:00:00,107.57,107.87,107.4,107.84,12096.0,100.9188,101.2003,100.7593,101.1721,12096.0
2021-09-28 14:30:00,107.87,108.62,107.73,108.51,24138.0,101.2003,101.9039,101.0689,101.8007,24138.0
2021-09-28 15:00:00,108.57,108.59,108.01,108.09,17216.0,101.857,101.8758,101.3316,101.4067,17216.0
2021-09-28 15:30:00,108.08,108.35,107.48,107.55,92533.0,101.3973,101.6506,100.8344,100.9001,92533.0
2021-09-29 09:30:00,107.78,108.03,106.0,106.77,34366.0,101.1158,101.3504,99.4459,100.1683,34366.0
2021-09-29 10:00:00,106.83,107.04,106.4,106.51,8466.0,100.2246,100.4216,99.8212,99.9244,8466.0
2021-09-29 10:30:00,106.46,106.51,105.84,106.0,21950.0,99.8775,99.9244,99.2958,99.4459,21950.0
2021-09-29 11:00:00,106.13,106.13,105.69,105.82,13668.0,99.5679,99.5679,99.1551,99.277,13668.0
2021-09-29 11:30:00,105.78,105.97,105.34,105.68,11691.0,99.2395,99.4178,98.8267,99.1457,11691.0
2021-09-29 12:00:00,105.7,105.73,105.24,105.32,12724.0,99.1645,99.1926,98.7329,98.808,12724.0
2021-09-29 12:30:00,105.24,105.57,105.18,105.26,18022.0,98.7329,99.0425,98.6766,98.7517,18022.0
2021-09-29 13:00:00,105.26,105.4,105.05,105.33,15457.0,98.7517,98.883,98.5546,98.8173,15457.0
2021-09-29 13:30:00,105.23,105.23,104.85,104.9,18128.0,98.7235,98.7235,98.367,98.4139,18128.0
2021-09-29 14:00:00,104.85,105.11,104.51,104.92,24260.0,98.367,98.6109,98.048,98.4327,24260.0
2021-09-29 14:30:00,104.92,105.01,104.76,104.82,21279.0,98.4327,98.5171,98.2826,98.3389,21279.0
2021-09-29 15:00:00,104.87,105.48,104.81,105.45,40774.0,98.3858,98.9581,98.3295,98.9299,40774.0
2021-09-29 15:30:00,105.47,105.69,104.8,104.83,114731.0,98.9487,99.1551,98.3201,98.3482,114731.0
2021-09-30 09:30:00,105.6,105.72,104.42,105.05,31646.0,99.0706,99.1832,97.9636,98.5546,31646.0
2021-09-30 10:00:00,105.03,105.2,103.83,103.83,54608.0,98.5359,98.6954,97.4101,97.4101,54608.0
2021-09-30 10:30:00,103.88,104.11,103.58,104.03,32751.0,97.457,97.6728,97.1755,97.5977,32751.0
2021-09-30 11:00:00,103.9,104.83,103.89,104.2,33754.0,97.4758,98.3482,97.4664,97.7572,33754.0
2021-09-30 11:30:00,104.19,104.19,103.28,103.3,21284.0,97.7478,97.7478,96.8941,96.9128,21284.0
2021-09-30 12:00:00,103.28,103.32,102.55,102.55,19177.0,96.8941,96.9316,96.2092,96.2092,19177.0
2021-09-30 12:30:00,102.58,103.13,102.54,103.04,19209.0,96.2374,96.7534,96.1998,96.6689,19209.0
2021-09-30 13:00:00,103.03,103.34,102.86,102.86,11446.0,96.6595,96.9504,96.5001,96.5001,11446.0
2021-09-30 13:30:00,102.86,103.32,102.65,103.18,11297.0,96.5001,96.9316,96.303,96.8003,11297.0
2021-09-30 14:00:00,103.22,103.49,102.98,103.41,17115.0,96.8378,97.0911,96.6126,97.016,17115.0
2021-09-30 14:30:00,103.46,103.7,103.23,103.41,29247.0,97.063,97.2881,96.8472,97.016,29247.0
2021-09-30 15:00:00,103.42,103.79,103.35,103.72,34686.0,97.0254,97.3726,96.9598,97.3069,34686.0
2021-09-30 15:30:00,103.7,103.92,102.36,102.36,116542.0,97.2881,97.4945,96.031,96.031,116542.0
2021-10-01 09:30:00,103.46,103.85,102.23,103.42,38731.0,97.063,97.4288,95.909,97.0254,38731.0
2021-10-01 10:00:00,103.32,103.69,102.49,102.8,16924.0,96.9316,97.2787,96.1529,96.4438,16924.0
2021-10-01 10:30:00,102.8,102.88,102.5,102.78,17763.0,96.4438,96.5188,96.1623,96.425,17763.0
2021-10-01 11:00:00,102.8,103.88,102.64,103.76,13797.0,96.4438,97.457,96.2937,97.3444,13797.0
2021-10-01 11:30:00,103.82,104.42,103.75,104.31,17270.0,97.4007,97.9636,97.335,97.8604,17270.0
2021-10-01 12:00:00,104.25,105.22,104.12,105.13,25819.0,97.8041,98.7141,97.6821,98.6297,25819.0
2021-10-01 12:30:00,105.07,105.49,104.86,105.32,15013.0,98.5734,98.9674,98.3764,98.808,15013.0
2021-10-01 13:00:00,105.33,105.77,105.24,105.73,12398.0,98.8173,99.2301,98.7329,99.1926,12398.0
2021-10-01 13:30:00,105.71,106.22,105.71,106.17,12365.0,99.1738,99.6523,99.1738,99.6054,12365.0
2021-10-01 14:00:00,106.18,106.76,106.18,106.71,17231.0,99.6148,100.1589,99.6148,100.112,17231.0
2021-10-01 14:30:00,106.7,106.71,105.58,105.66,19580.0,100.1026,100.112,99.0519,99.1269,19580.0
2021-10-01 15:00:00,105.72,106.27,105.71,106.03,8468.0,99.1832,99.6992,99.1738,99.4741,8468.0
2021-10-01 15:30:00,105.99,105.99,105.07,105.26,45844.0,99.4365,99.4365,98.5734,98.7517,45844.0
2021-10-04 09:30:00,105.73,107.64,105.72,107.0,19988.0,99.1926,100.9845,99.1832,100.3841,19988.0
2021-10-04 10:00:00,106.91,107.07,105.78,105.78,9697.0,100.2996,100.4497,99.2395,99.2395,9697.0
2021-10-04 10:30:00,105.78,106.08,105.25,105.72,14381.0,99.2395,99.521,98.7423,99.1832,14381.0
2021-10-04 11:00:00,105.73,105.91,105.38,105.59,12762.0,99.1926,99.3615,98.8642,99.0613,12762.0
2021-10-04 11:30:00,105.67,106.45,105.54,106.29,18463.0,99.1363,99.8681,99.0143,99.718,18463.0
2021-10-04 12:00:00,106.51,106.62,105.97,106.62,12688.0,99.9244,100.0276,99.4178,100.0276,12688.0
2021-10-04 12:30:00,106.68,106.94,106.35,106.89,7214.0,100.0839,100.3278,99.7743,100.2809,7214.0
2021-10-04 13:00:00,106.87,106.94,106.49,106.7,10189.0,100.2621,100.3278,99.9056,100.1026,10189.0
2021-10-04 13:30:00,106.66,106.73,106.26,106.41,9835.0,100.0651,100.1308,99.6898,99.8306,9835.0
2021-10-04 14:00:00,106.55,106.55,105.66,105.86,11802.0,99.9619,99.9619,99.1269,99.3146,11802.0
2021-10-04 14:30:00,105.84,106.08,105.67,106.01,10365.0,99.2958,99.521,99.1363,99.4553,10365.0
2021-10-04 15:00:00,105.96,106.16,105.67,105.89,14419.0,99.4084,99.596,99.1363,99.3427,14419.0
2021-10-04 15:30:00,105.93,106.35,105.4,105.68,64400.0,99.3802,99.7743,98.883,99.1457,64400.0
2021-10-05 09:30:00,105.16,105.55,104.63,105.16,237840.0,98.6578,99.0237,98.1606,98.6578,237840.0
2021-10-05 10:00:00,105.17,106.42,104.75,106.3,94682.0,98.6672,99.8399,98.2732,99.7274,94682.0
2021-10-05 10:30:00,106.33,106.67,106.2,106.45,15531.0,99.7555,100.0745,99.6335,99.8681,15531.0
2021-10-05 11:00:00,106.54,106.84,106.5,106.83,18252.0,99.9525,100.234,99.915,100.2246,18252.0
2021-10-05 11:30:00,106.86,106.9,106.11,106.27,20950.0,100.2527,100.2903,99.5491,99.6992,20950.0
2021-10-05 12:00:00,106.38,106.53,105.8,105.95,19278.0,99.8024,99.9431,99.2583,99.399,19278.0
2021-10-05 12:30:00,105.88,106.39,105.88,106.39,24713.0,99.3333,99.8118,99.3333,99.8118,24713.0
2021-10-05 13:00:00,106.37,106.47,106.3,106.31,12821.0,99.793,99.8868,99.7274,99.7367,12821.0
2021-10-05 13:30:00,106.27,106.46,106.1,106.3,19867.0,99.6992,99.8775,99.5397,99.7274,19867.0
2021-10-05 14:00:00,106.3,106.51,106.07,106.5,15183.0,99.7274,99.9244,99.5116,99.915,15183.0
2021-10-05 14:30:00,106.52,106.53,106.05,106.16,27919.0,99.9338,99.9431,99.4928,99.596,27919.0
2021-10-05 15:00:00,106.15,106.37,105.97,106.37,13186.0,99.5866,99.793,99.4178,99.793,13186.0
2021-10-05 15:30:00,106.37,106.51,105.99,106.15,50906.0,99.793,99.9244,99.4365,99.5866,50906.0
2021-10-06 09:30:00,104.81,106.06,104.81,105.53,19204.0,98.3295,99.5022,98.3295,99.005,19204.0
2021-10-06 10:00:00,105.21,105.25,104.25,104.61,9707.0,98.7048,98.7423,97.8041,98.1419,9707.0
2021-10-06 10:30:00,104.6,104.76,103.1,103.96,14419.0,98.1325,98.2826,96.7252,97.532,14419.0
2021-10-06 11:00:00,104.1,104.82,103.5,103.51,14780.0,97.6634,98.3389,97.1005,97.1099,14780.0
2021-10-06 11:30:00,103.39,104.77,103.2,104.77,23284.0,96.9973,98.292,96.819,98.292,23284.0
2021-10-06 12:00:00,104.73,104.94,104.07,104.34,23861.0,98.2544,98.4514,97.6352,97.8885,23861.0
2021-10-06 12:30:00,104.34,105.09,104.34,104.8,19703.0,97.8885,98.5922,97.8885,98.3201,19703.0
2021-10-06 13:00:00,104.88,105.29,104.44,105.29,29289.0,98.3952,98.7798,97.9824,98.7798,29289.0
2021-10-06 13:30:00,105.36,105.71,105.07,105.16,27931.0,98.8455,99.1738,98.5734,98.6578,27931.0
2021-10-06 14:00:00,105.19,105.63,105.03,105.32,36547.0,98.686,99.0988,98.5359,98.808,36547.0
2021-10-06 14:30:00,105.26,105.69,104.92,104.92,44895.0,98.7517,99.1551,98.4327,98.4327,44895.0
2021-10-06 15:00:00,104.92,105.16,104.57,105.04,44635.0,98.4327,98.6578,98.1043,98.5453,44635.0
2021-10-06 15:30:00,105.0,105.03,104.4,105.0,67275.0,98.5077,98.5359,97.9448,98.5077,67275.0
2021-10-07 09:30:00,105.84,107.02,105.78,106.7,49085.0,99.2958,100.4028,99.2395,100.1026,49085.0
2021-10-07 10:00:00,106.88,107.11,106.72,106.97,31661.0,100.2715,100.4873,100.1214,100.3559,31661.0
2021-10-07 10:30:00,107.12,107.26,106.49,106.68,13686.0,100.4967,100.628,99.9056,100.0839,13686.0
2021-10-07 11:00:00,106.89,107.12,106.63,106.94,15960.0,100.2809,100.4967,100.037,100.3278,15960.0
2021-10-07 11:30:00,106.93,107.05,106.59,106.68,13392.0,100.3184,100.431,99.9994,100.0839,13392.0
2021-10-07 12:00:00,106.66,106.67,106.22,106.27,16832.0,100.0651,100.0745,99.6523,99.6992,16832.0
2021-10-07 12:30:00,106.26,106.91,106.01,106.91,33868.0,99.6898,100.2996,99.4553,100.2996,33868.0
2021-10-07 13:00:00,106.9,106.99,106.64,106.99,15411.0,100.2903,100.3747,100.0463,100.3747,15411.0
2021-10-07 13:30:00,107.04,107.04,106.67,106.88,14911.0,100.4216,100.4216,100.0745,100.2715,14911.0
2021-10-07 14:00:00,106.88,106.88,106.54,106.55,15081.0,100.2715,100.2715,99.9525,99.9619,15081.0
2021-10-07 14:30:00,106.53,106.63,106.31,106.36,13029.0,99.9431,100.037,99.7367,99.7836,13029.0
2021-10-07 15:00:00,106.34,106.43,106.03,106.08,24638.0,99.7649,99.8493,99.4741,99.521,24638.0
2021-10-07 15:30:00,106.0,106.5,105.96,106.23,73671.0,99.4459,99.915,99.4084,99.6617,73671.0
2021-10-08 09:30:00,103.81,105.83,103.81,105.28,73066.0,97.3913,99.2864,97.3913,98.7704,73066.0
2021-10-08 10:00:00,105.27,106.05,104.9,104.9,55389.0,98.761,99.4928,98.4139,98.4139,55389.0
2021-10-08 10:30:00,105.06,105.5,104.72,105.11,43410.0,98.564,98.9768,98.245,98.6109,43410.0
2021-10-08 11:00:00,105.06,105.13,104.51,104.66,27572.0,98.564,98.6297,98.048,98.1888,27572.0
2021-10-08 11:30:00,104.69,104.82,104.12,104.28,19056.0,98.2169,98.3389,97.6821,97.8323,19056.0
2021-10-08 12:00:00,104.2,104.27,103.67,103.88,34091.0,97.7572,97.8229,97.26,97.457,34091.0
2021-10-08 12:30:00,103.8,103.84,103.04,103.11,39745.0,97.3819,97.4195,96.6689,96.7346,39745.0
2021-10-08 13:00:00,103.12,103.26,102.69,102.84,66062.0,96.744,96.8753,96.3406,96.4813,66062.0
2021-10-08 13:30:00,102.82,102.84,101.93,101.98,58831.0,96.4625,96.4813,95.6276,95.6745,58831.0
2021-10-08 14:00:00,101.96,102.2,101.59,101.75,40097.0,95.6557,95.8809,95.3086,95.4587,40097.0
2021-10-08 14:30:00,101.75,101.87,101.3,101.47,66706.0,95.4587,95.5713,95.0365,95.196,66706.0
2021-10-08 15:00:00,101.4,101.66,101.34,101.45,42275.0,95.1303,95.3743,95.074,95.1772,42275.0
2021-10-08 15:30:00,101.45,101.87,100.83,100.85,148920.0,95.1772,95.5713,94.5956,94.6143,148920.0
2021-10-11 09:30:00,100.49,101.41,99.77,100.56,52068.0,94.2766,95.1397,93.6011,94.3423,52068.0
2021-10-11 10:00:00,100.65,101.2,100.53,100.7,47419.0,94.4267,94.9427,94.3141,94.4736,47419.0
2021-10-11 10:30:00,100.75,101.0,100.58,100.59,44204.0,94.5205,94.7551,94.361,94.3704,44204.0
2021-10-11 11:00:00,100.58,100.78,100.45,100.61,26872.0,94.361,94.5487,94.2391,94.3892,26872.0
2021-10-11 11:30:00,100.65,101.07,100.64,101.01,69277.0,94.4267,94.8207,94.4173,94.7644,69277.0
2021-10-11 12:00:00,101.0,101.06,100.2,100.2,26825.0,94.7551,94.8114,94.0045,94.0045,26825.0
2021-10-11 12:30:00,100.2,100.23,99.73,99.87,19274.0,94.0045,94.0327,93.5636,93.6949,19274.0
2021-10-11 13:00:00,99.8,99.84,99.21,99.26,34921.0,93.6293,93.6668,93.0757,93.1226,34921.0
2021-10-11 13:30:00,99.27,99.41,99.09,99.34,31818.0,93.132,93.2634,92.9632,93.1977,31818.0
2021-10-11 14:00:00,99.39,99.94,99.21,99.94,22465.0,93.2446,93.7606,93.0757,93.7606,22465.0
2021-10-11 14:30:00,99.95,99.95,99.21,99.72,25824.0,93.77,93.77,93.0757,93.5542,25824.0
2021-10-11 15:00:00,99.74,99.77,99.38,99.38,23952.0,93.573,93.6011,93.2352,93.2352,23952.0
2021-10-11 15:30:00,99.46,99.57,98.48,98.67,134261.0,93.3103,93.4135,92.3909,92.5691,134261.0
2021-10-12 09:30:00,98.52,98.56,97.24,97.8,68919.0,92.4284,92.4659,91.2275,91.7529,68919.0
2021-10-12 10:00:00,97.97,98.35,97.53,98.26,47578.0,91.9124,92.2689,91.4996,92.1845,47578.0
2021-10-12 10:30:00,98.23,98.78,98.02,98.52,63657.0,92.1563,92.6723,91.9593,92.4284,63657.0
2021-10-12 11:00:00,98.56,98.83,98.37,98.67,59269.0,92.4659,92.7192,92.2877,92.5691,59269.0
2021-10-12 11:30:00,98.67,98.86,98.36,98.81,59256.0,92.5691,92.7474,92.2783,92.7005,59256.0
2021-10-12 12:00:00,98.81,99.19,98.71,99.01,62622.0,92.7005,93.057,92.6067,92.8881,62622.0
2021-10-12 12:30:00,99.02,99.13,98.79,98.95,27948.0,92.8975,93.0007,92.6817,92.8318,27948.0
2021-10-12 13:00:00,98.99,99.0,98.69,98.89,30930.0,92.8693,92.8787,92.5879,92.7755,30930.0
2021-10-12 13:30:00,98.96,99.09,98.66,98.9,54556.0,92.8412,92.9632,92.5597,92.7849,54556.0
2021-10-12 14:00:00,98.87,99.23,98.85,98.98,49303.0,92.7568,93.0945,92.738,92.86,49303.0
2021-10-12 14:30:00,99.0,99.12,98.89,98.97,40915.0,92.8787,92.9913,92.7755,92.8506,40915.0
2021-10-12 15:00:00,99.02,99.04,98.08,98.15,64568.0,92.8975,92.9163,92.0156,92.0813,64568.0
2021-10-12 15:30:00,98.15,98.91,98.06,98.67,130003.0,92.0813,92.7943,91.9968,92.5691,130003.0
2021-10-13 09:30:00,98.78,98.91,96.45,96.45,40360.0,92.6723,92.7943,90.4864,90.4864,40360.0
2021-10-13 10:00:00,96.52,96.62,95.79,96.18,80328.0,90.5521,90.6459,89.8672,90.2331,80328.0
2021-10-13 10:30:00,96.22,97.34,96.21,97.16,31905.0,90.2706,91.3214,90.2612,91.1525,31905.0
2021-10-13 11:00:00,97.22,98.14,97.22,98.1,22553.0,91.2088,92.0719,91.2088,92.0344,22553.0
2021-10-13 11:30:00,98.1,98.4,97.75,97.79,24101.0,92.0344,92.3158,91.706,91.7435,24101.0
2021-10-13 12:00:00,97.82,98.26,97.75,98.19,23421.0,91.7717,92.1845,91.706,92.1188,23421.0
2021-10-13 12:30:00,98.15,98.22,97.9,98.1,24636.0,92.0813,92.147,91.8467,92.0344,24636.0
2021-10-13 13:00:00,98.11,98.16,97.75,98.14,32962.0,92.0438,92.0907,91.706,92.0719,32962.0
2021-10-13 13:30:00,98.14,98.38,98.04,98.12,27449.0,92.0719,92.2971,91.9781,92.0531,27449.0
2021-10-13 14:00:00,98.16,98.75,98.0,98.42,40651.0,92.0907,92.6442,91.9406,92.3346,40651.0
2021-10-13 14:30:00,98.46,98.49,97.62,97.99,98075.0,92.3721,92.4003,91.5841,91.9312,98075.0
2021-10-13 15:00:00,98.0,98.11,97.37,97.54,61086.0,91.9406,92.0438,91.3495,91.509,61086.0
2021-10-13 15:30:00,97.57,98.11,97.49,97.91,120232.0,91.5371,92.0438,91.4621,91.8561,120232.0
2021-10-14 09:30:00,98.88,99.76,98.34,99.5,25256.0,92.7661,93.5917,92.2595,93.3478,25256.0
2021-10-14 10:00:00,99.64,100.0,99.56,99.93,72350.0,93.4792,93.8169,93.4041,93.7512,72350.0
2021-10-14 10:30:00,99.93,100.11,99.5,99.82,23027.0,93.7512,93.9201,93.3478,93.648,23027.0
2021-10-14 11:00:00,99.73,100.0,99.43,99.88,72628.0,93.5636,93.8169,93.2821,93.7043,72628.0
2021-10-14 11:30:00,99.92,100.79,99.92,100.19,99537.0,93.7418,94.558,93.7418,93.9951,99537.0
2021-10-14 12:00:00,100.18,100.7,100.18,100.6,64444.0,93.9858,94.4736,93.9858,94.3798,64444.0
2021-10-14 12:30:00,100.54,100.6,100.38,100.56,50723.0,94.3235,94.3798,94.1734,94.3423,50723.0
2021-10-14 13:00:00,100.6,101.19,100.48,100.87,36640.0,94.3798,94.9333,94.2672,94.6331,36640.0
2021-10-14 13:30:00,100.94,101.53,100.91,101.38,26798.0,94.6988,95.2523,94.6706,95.1116,26798.0
2021-10-14 14:00:00,101.37,101.37,101.11,101.2,34716.0,95.1022,95.1022,94.8583,94.9427,34716.0
2021-10-14 14:30:00,101.2,101.63,101.2,101.6,24535.0,94.9427,95.3461,94.9427,95.318,24535.0
2021-10-14 15:00:00,101.6,101.63,101.1,101.21,25330.0,95.318,95.3461,94.8489,94.9521,25330.0
2021-10-14 15:30:00,101.22,101.24,100.7,100.95,146680.0,94.9615,94.9802,94.4736,94.7082,146680.0
2021-10-15 09:30:00,101.75,102.23,101.75,102.07,42091.0,95.4587,95.909,95.4587,95.7589,42091.0
2021-10-15 10:00:00,102.11,102.25,101.33,101.57,53232.0,95.7964,95.9278,95.0647,95.2898,53232.0
2021-10-15 10:30:00,101.66,102.25,101.56,101.95,21226.0,95.3743,95.9278,95.2804,95.6463,21226.0
2021-10-15 11:00:00,101.95,102.03,101.77,101.92,14645.0,95.6463,95.7214,95.4775,95.6182,14645.0
2021-10-15 11:30:00,101.92,102.55,101.87,102.53,11934.0,95.6182,96.2092,95.5713,96.1905,11934.0
2021-10-15 12:00:00,102.51,102.62,102.17,102.24,12518.0,96.1717,96.2749,95.8527,95.9184,12518.0
2021-10-15 12:30:00,102.3,102.51,102.21,102.27,8195.0,95.9747,96.1717,95.8902,95.9465,8195.0
2021-10-15 13:00:00,102.22,102.31,101.75,101.75,31659.0,95.8996,95.9841,95.4587,95.4587,31659.0
2021-10-15 13:30:00,101.75,102.18,101.72,102.12,21955.0,95.4587,95.8621,95.4305,95.8058,21955.0
2021-10-15 14:00:00,102.12,102.66,102.12,102.62,22334.0,95.8058,96.3124,95.8058,96.2749,22334.0
2021-10-15 14:30:00,102.68,102.68,102.29,102.41,18320.0,96.3312,96.3312,95.9653,96.0779,18320.0
2021-10-15 15:00:00,102.36,102.41,102.15,102.33,19429.0,96.031,96.0779,95.834,96.0028,19429.0
2021-10-15 15:30:00,102.32,102.48,101.52,101.7,89478.0,95.9934,96.1436,95.2429,95.4118,89478.0
2021-10-18 09:30:00,100.86,101.22,100.06,100.76,10413.0,94.6237,94.9615,93.8732,94.5299,10413.0
2021-10-18 10:00:00,100.77,101.12,100.4,100.9,12041.0,94.5393,94.8676,94.1922,94.6612,12041.0
2021-10-18 10:30:00,101.0,101.13,100.56,100.71,23697.0,94.7551,94.877,94.3423,94.483,23697.0
2021-10-18 11:00:00,100.64,101.16,100.52,100.95,12724.0,94.4173,94.9052,94.3047,94.7082,12724.0
2021-10-18 11:30:00,100.91,101.27,100.72,101.27,8405.0,94.6706,95.0084,94.4924,95.0084,8405.0
2021-10-18 12:00:00,101.15,101.22,100.82,100.84,10660.0,94.8958,94.9615,94.5862,94.605,10660.0
2021-10-18 12:30:00,100.84,100.96,100.69,100.72,10906.0,94.605,94.7175,94.4642,94.4924,10906.0
2021-10-18 13:00:00,100.68,100.82,100.32,100.32,14784.0,94.4548,94.5862,94.1171,94.1171,14784.0
2021-10-18 13:30:00,100.34,100.65,100.12,100.48,21806.0,94.1359,94.4267,93.9295,94.2672,21806.0
2021-10-18 14:00:00,100.43,100.79,100.39,100.78,19704.0,94.2203,94.558,94.1828,94.5487,19704.0
2021-10-18 14:30:00,100.72,100.79,100.48,100.68,12531.0,94.4924,94.558,94.2672,94.4548,12531.0
2021-10-18 15:00:00,100.69,100.98,100.6,100.81,17336.0,94.4642,94.7363,94.3798,94.5768,17336.0
2021-10-18 15:30:00,100.81,101.27,100.65,101.21,69127.0,94.5768,95.0084,94.4267,94.9521,69127.0
2021-10-19 09:30:00,102.26,102.26,101.29,101.47,7304.0,95.9372,95.9372,95.0271,95.196,7304.0
2021-10-19 10:00:00,101.54,102.0,101.4,101.5,34433.0,95.2617,95.6932,95.1303,95.2241,34433.0
2021-10-19 10:30:00,101.46,101.74,101.32,101.73,5857.0,95.1866,95.4493,95.0553,95.4399,5857.0
2021-10-19 11:00:00,101.72,102.1,101.59,102.06,4157.0,95.4305,95.787,95.3086,95.7495,4157.0
2021-10-19 11:30:00,102.07,102.13,101.68,101.94,16700.0,95.7589,95.8152,95.393,95.6369,16700.0
2021-10-19 12:00:00,102.03,102.14,101.74,101.75,4964.0,95.7214,95.8246,95.4493,95.4587,4964.0
2021-10-19 12:30:00,101.73,102.18,101.73,102.18,23977.0,95.4399,95.8621,95.4399,95.8621,23977.0
2021-10-19 13:00:00,102.2,102.21,101.65,101.79,22299.0,95.8809,95.8902,95.3649,95.4962,22299.0
2021-10-19 13:30:00,101.81,102.32,101.71,102.32,25455.0,95.515,95.9934,95.4212,95.9934,25455.0
2021-10-19 14:00:00,102.33,102.33,102.01,102.05,5532.0,96.0028,96.0028,95.7026,95.7401,5532.0
2021-10-19 14:30:00,102.09,102.29,101.85,102.29,9740.0,95.7777,95.9653,95.5525,95.9653,9740.0
2021-10-19 15:00:00,102.27,102.43,102.23,102.35,9039.0,95.9465,96.0966,95.909,96.0216,9039.0
2021-10-19 15:30:00,102.37,102.59,102.08,102.58,40923.0,96.0404,96.2467,95.7683,96.2374,40923.0
2021-10-20 09:30:00,102.02,103.49,101.98,103.12,18278.0,95.712,97.0911,95.6745,96.744,18278.0
2021-10-20 10:00:00,103.32,104.0,103.28,103.94,13266.0,96.9316,97.5696,96.8941,97.5133,13266.0
2021-10-20 10:30:00,104.0,104.61,103.95,104.3,20941.0,97.5696,98.1419,97.5227,97.851,20941.0
2021-10-20 11:00:00,104.37,104.9,104.36,104.88,21818.0,97.9167,98.4139,97.9073,98.3952,21818.0
2021-10-20 11:30:00,104.78,104.91,104.58,104.83,12287.0,98.3013,98.4233,98.1137,98.3482,12287.0
2021-10-20 12:00:00,104.8,104.8,104.57,104.64,10750.0,98.3201,98.3201,98.1043,98.17,10750.0
2021-10-20 12:30:00,104.69,104.8,104.61,104.67,7739.0,98.2169,98.3201,98.1419,98.1981,7739.0
2021-10-20 13:00:00,104.69,104.69,104.35,104.67,14319.0,98.2169,98.2169,97.8979,98.1981,14319.0
2021-10-20 13:30:00,104.68,104.82,104.55,104.79,12076.0,98.2075,98.3389,98.0856,98.3107,12076.0
2021-10-20 14:00:00,104.81,105.52,104.8,105.5,26656.0,98.3295,98.9956,98.3201,98.9768,26656.0
2021-10-20 14:30:00,105.52,106.63,105.45,106.58,70779.0,98.9956,100.037,98.9299,99.99,70779.0
2021-10-20 15:00:00,106.58,106.99,106.25,106.25,114263.0,99.99,100.3747,99.6804,99.6804,114263.0
2021-10-20 15:30:00,106.32,106.55,106.02,106.1,74978.0,99.7461,99.9619,99.4647,99.5397,74978.0
2021-10-21 09:30:00,105.77,105.77,104.75,104.81,19218.0,99.2301,99.2301,98.2732,98.3295,19218.0
2021-10-21 10:00:00,104.96,105.39,104.77,105.26,19278.0,98.4702,98.8736,98.292,98.7517,19278.0
2021-10-21 10:30:00,105.33,105.63,105.24,105.26,11677.0,98.8173,99.0988,98.7329,98.7517,11677.0
2021-10-21 11:00:00,105.15,105.36,104.85,105.02,30336.0,98.6485,98.8455,98.367,98.5265,30336.0
2021-10-21 11:30:00,105.0,105.52,104.94,105.48,11740.0,98.5077,98.9956,98.4514,98.9581,11740.0
2021-10-21 12:00:00,105.45,105.76,105.4,105.69,11051.0,98.9299,99.2207,98.883,99.1551,11051.0
2021-10-21 12:30:00,105.76,105.76,105.3,105.31,7480.0,99.2207,99.2207,98.7892,98.7986,7480.0
2021-10-21 13:00:00,105.3,105.57,105.15,105.52,8974.0,98.7892,99.0425,98.6485,98.9956,8974.0
2021-10-21 13:30:00,105.51,105.74,105.41,105.42,8948.0,98.9862,99.202,98.8924,98.9018,8948.0
2021-10-21 14:00:00,105.42,105.62,105.28,105.35,14644.0,98.9018,99.0894,98.7704,98.8361,14644.0
2021-10-21 14:30:00,105.32,105.57,105.22,105.56,14439.0,98.808,99.0425,98.7141,99.0331,14439.0
2021-10-21 15:00:00,105.51,105.97,105.5,105.65,29874.0,98.9862,99.4178,98.9768,99.1175,29874.0
2021-10-21 15:30:00,105.71,105.83,105.59,105.63,75140.0,99.1738,99.2864,99.0613,99.0988,75140.0
2021-10-22 09:30:00,105.85,106.4,105.44,106.15,13601.0,99.3052,99.8212,98.9205,99.5866,13601.0
2021-10-22 10:00:00,106.22,106.99,106.15,106.83,21673.0,99.6523,100.3747,99.5866,100.2246,21673.0
2021-10-22 10:30:00,106.77,106.98,106.16,106.25,26287.0,100.1683,100.3653,99.596,99.6804,26287.0
2021-10-22 11:00:00,106.38,106.67,105.89,106.04,15603.0,99.8024,100.0745,99.3427,99.4834,15603.0
2021-10-22 11:30:00,105.97,106.05,105.46,105.85,17197.0,99.4178,99.4928,98.9393,99.3052,17197.0
2021-10-22 12:00:00,105.84,106.38,105.61,106.21,25862.0,99.2958,99.8024,99.08,99.6429,25862.0
2021-10-22 12:30:00,106.16,106.44,106.07,106.34,12930.0,99.596,99.8587,99.5116,99.7649,12930.0
2021-10-22 13:00:00,106.32,106.49,106.17,106.33,17332.0,99.7461,99.9056,99.6054,99.7555,17332.0
2021-10-22 13:30:00,106.36,106.75,106.35,106.58,20237.0,99.7836,100.1495,99.7743,99.99,20237.0
2021-10-22 14:00:00,106.57,106.79,106.34,106.54,17079.0,99.9807,100.1871,99.7649,99.9525,17079.0
2021-10-22 14:30:00,106.58,106.77,106.17,106.23,22378.0,99.99,100.1683,99.6054,99.6617,22378.0
2021-10-22 15:00:00,106.18,106.24,105.75,105.79,14823.0,99.6148,99.6711,99.2114,99.2489,14823.0
2021-10-22 15:30:00,105.84,106.08,105.39,105.67,72543.0,99.2958,99.521,98.8736,99.1363,72543.0
2021-10-25 09:30:00,105.58,105.88,104.38,105.1,14417.0,99.0519,99.3333,97.9261,98.6016,14417.0
2021-10-25 10:00:00,105.11,105.13,104.29,104.48,14083.0,98.6109,98.6297,97.8416,98.0199,14083.0
2021-10-25 10:30:00,104.52,105.57,104.52,105.55,16136.0,98.0574,99.0425,98.0574,99.0237,16136.0
2021-10-25 11:00:00,105.51,106.07,105.44,106.01,32753.0,98.9862,99.5116,98.9205,99.4553,32753.0
2021-10-25 11:30:00,106.01,106.34,105.8,105.8,24922.0,99.4553,99.7649,99.2583,99.2583,24922.0
2021-10-25 12:00:00,105.81,106.5,105.75,106.37,104655.0,99.2677,99.915,99.2114,99.793,104655.0
2021-10-25 12:30:00,106.33,106.71,106.29,106.7,32427.0,99.7555,100.112,99.718,100.1026,32427.0
2021-10-25 13:00:00,106.72,107.21,106.72,107.2,26039.0,100.1214,100.5811,100.1214,100.5717,26039.0
2021-10-25 13:30:00,107.22,107.37,107.05,107.19,23847.0,100.5905,100.7312,100.431,100.5623,23847.0
2021-10-25 14:00:00,107.21,107.38,107.0,107.03,17843.0,100.5811,100.7406,100.3841,100.4122,17843.0
2021-10-25 14:30:00,107.04,107.1,106.74,106.91,34219.0,100.4216,100.4779,100.1402,100.2996,34219.0
2021-10-25 15:00:00,106.88,107.04,106.33,106.49,23136.0,100.2715,100.4216,99.7555,99.9056,23136.0
2021-10-25 15:30:00,106.47,106.9,106.38,106.89,99985.0,99.8868,100.2903,99.8024,100.2809,99985.0
2021-10-26 09:30:00,107.01,107.49,106.09,107.26,19384.0,100.3935,100.8438,99.5303,100.628,19384.0
2021-10-26 10:00:00,107.12,107.4,106.88,106.95,11351.0,100.4967,100.7593,100.2715,100.3372,11351.0
2021-10-26 10:30:00,106.97,107.32,106.87,107.09,15199.0,100.3559,100.6843,100.2621,100.4685,15199.0
2021-10-26 11:00:00,107.01,107.12,106.65,106.75,15884.0,100.3935,100.4967,100.0557,100.1495,15884.0
2021-10-26 11:30:00,106.79,106.91,106.54,106.67,17305.0,100.1871,100.2996,99.9525,100.0745,17305.0
2021-10-26 12:00:00,106.75,106.77,105.88,105.88,8851.0,100.1495,100.1683,99.3333,99.3333,8851.0
2021-10-26 12:30:00,105.86,106.02,105.49,105.63,19117.0,99.3146,99.4647,98.9674,99.0988,19117.0
2021-10-26 13:00:00,105.56,105.62,105.1,105.23,12456.0,99.0331,99.0894,98.6016,98.7235,12456.0
2021-10-26 13:30:00,105.14,105.52,105.06,105.49,15276.0,98.6391,98.9956,98.564,98.9674,15276.0
2021-10-26 14:00:00,105.49,105.72,105.34,105.44,13127.0,98.9674,99.1832,98.8267,98.9205,13127.0
2021-10-26 14:30:00,105.48,105.95,105.47,105.94,19345.0,98.9581,99.399,98.9487,99.3896,19345.0
2021-10-26 15:00:00,105.96,106.06,105.6,105.72,20660.0,99.4084,99.5022,99.0706,99.1832,20660.0
2021-10-26 15:30:00,105.74,105.85,105.01,105.06,92160.0,99.202,99.3052,98.5171,98.564,92160.0
2021-10-27 09:30:00,104.74,104.86,103.52,103.7,15518.0,98.2638,98.3764,97.1192,97.2881,15518.0
2021-10-27 10:00:00,103.99,104.63,103.77,103.97,18681.0,97.5602,98.1606,97.3538,97.5414,18681.0
2021-10-27 10:30:00,104.08,104.21,103.57,103.85,21377.0,97.6446,97.7666,97.1662,97.4288,21377.0
2021-10-27 11:00:00,103.79,104.79,103.76,104.45,18097.0,97.3726,98.3107,97.3444,97.9917,18097.0
2021-10-27 11:30:00,104.42,104.89,104.22,104.37,19621.0,97.9636,98.4045,97.776,97.9167,19621.0
2021-10-27 12:00:00,104.31,104.48,104.09,104.16,23464.0,97.8604,98.0199,97.654,97.7197,23464.0
2021-10-27 12:30:00,104.15,104.35,104.04,104.14,25968.0,97.7103,97.8979,97.6071,97.7009,25968.0
2021-10-27 13:00:00,104.14,104.46,104.08,104.25,15666.0,97.7009,98.0011,97.6446,97.8041,15666.0
2021-10-27 13:30:00,104.28,104.34,103.86,103.97,43331.0,97.8323,97.8885,97.4382,97.5414,43331.0
2021-10-27 14:00:00,103.92,104.32,103.77,104.22,37956.0,97.4945,97.8698,97.3538,97.776,37956.0
2021-10-27 14:30:00,104.3,104.38,104.02,104.24,30288.0,97.851,97.9261,97.5883,97.7947,30288.0
2021-10-27 15:00:00,104.22,104.22,103.53,103.68,47481.0,97.776,97.776,97.1286,97.2694,47481.0
2021-10-27 15:30:00,103.76,104.17,103.27,103.38,165149.0,97.3444,97.7291,96.8847,96.9879,165149.0
2021-10-28 09:30:00,101.0,105.28,100.0,105.25,53692.0,94.7551,98.7704,93.8169,98.7423,53692.0
2021-10-28 10:00:00,104.86,105.27,104.0,105.07,34975.0,98.3764,98.761,97.5696,98.5734,34975.0
2021-10-28 10:30:00,105.14,105.5,104.58,105.23,48258.0,98.6391,98.9768,98.1137,98.7235,48258.0
2021-10-28 11:00:00,105.34,107.44,105.32,106.81,61487.0,98.8267,100.7969,98.808,100.2058,61487.0
2021-10-28 11:30:00,106.91,108.4,106.91,108.1,33169.0,100.2996,101.6975,100.2996,101.4161,33169.0
2021-10-28 12:00:00,107.96,108.79,107.96,108.33,32627.0,101.2847,102.0634,101.2847,101.6318,32627.0
2021-10-28 12:30:00,108.28,108.28,107.37,107.89,22366.0,101.5849,101.5849,100.7312,101.219,22366.0
2021-10-28 13:00:00,108.03,108.39,107.81,108.39,47123.0,101.3504,101.6881,101.144,101.6881,47123.0
2021-10-28 13:30:00,108.41,108.45,108.08,108.17,33906.0,101.7069,101.7444,101.3973,101.4817,33906.0
2021-10-28 14:00:00,108.19,108.67,107.84,107.91,60831.0,101.5005,101.9508,101.1721,101.2378,60831.0
2021-10-28 14:30:00,107.87,108.0,107.43,107.52,30215.0,101.2003,101.3222,100.7875,100.8719,30215.0
2021-10-28 15:00:00,107.51,107.65,107.2,107.56,40855.0,100.8625,100.9939,100.5717,100.9094,40855.0
2021-10-28 15:30:00,107.56,108.0,107.26,107.91,121786.0,100.9094,101.3222,100.628,101.2378,121786.0
2021-10-29 09:30:00,107.34,107.91,106.39,106.55,35779.0,100.7031,101.2378,99.8118,99.9619,35779.0
2021-10-29 10:00:00,106.33,107.56,106.08,106.77,24803.0,99.7555,100.9094,99.521,100.1683,24803.0
2021-10-29 10:30:00,106.67,107.25,106.62,106.91,13246.0,100.0745,100.6186,100.0276,100.2996,13246.0
2021-10-29 11:00:00,106.78,107.31,106.78,107.0,18929.0,100.1777,100.6749,100.1777,100.3841,18929.0
2021-10-29 11:30:00,106.98,107.28,106.96,107.28,18772.0,100.3653,100.6468,100.3465,100.6468,18772.0
2021-10-29 12:00:00,107.17,107.24,106.97,107.07,12031.0,100.5436,100.6092,100.3559,100.4497,12031.0
2021-10-29 12:30:00,107.05,107.34,106.96,107.0,14614.0,100.431,100.7031,100.3465,100.3841,14614.0
2021-10-29 13:00:00,106.96,107.08,106.88,107.03,18568.0,100.3465,100.4591,100.2715,100.4122,18568.0
2021-10-29 13:30:00,107.0,107.25,106.98,107.02,11468.0,100.3841,100.6186,100.3653,100.4028,11468.0
2021-10-29 14:00:00,107.07,107.18,106.63,106.66,31725.0,100.4497,100.5529,100.037,100.0651,31725.0
2021-10-29 14:30:00,106.58,106.6,106.1,106.5,24560.0,99.99,100.0088,99.5397,99.915,24560.0
2021-10-29 15:00:00,106.48,106.57,105.59,106.06,32917.0,99.8962,99.9807,99.0613,99.5022,32917.0
2021-10-29 15:30:00,106.11,107.16,106.05,106.91,168379.0,99.5491,100.5342,99.4928,100.2996,168379.0
2021-11-01 09:30:00,107.37,109.54,107.15,108.82,20084.0,100.7312,102.767,100.5248,102.0915,20084.0
2021-11-01 10:00:00,108.98,109.21,108.38,108.95,21174.0,102.2416,102.4574,101.6787,102.2135,21174.0
2021-11-01 10:30:00,108.95,109.97,108.89,109.87,29650.0,102.2135,103.1704,102.1572,103.0766,29650.0
2021-11-01 11:00:00,109.99,110.75,109.96,110.25,22276.0,103.1892,103.9022,103.1611,103.4331,22276.0
2021-11-01 11:30:00,110.29,110.44,109.64,110.19,10758.0,103.4707,103.6114,102.8608,103.3768,10758.0
2021-11-01 12:00:00,110.23,110.43,110.11,110.18,32018.0,103.4144,103.602,103.3018,103.3675,32018.0
2021-11-01 12:30:00,110.2,110.76,110.17,110.58,59846.0,103.3862,103.9116,103.3581,103.7427,59846.0
2021-11-01 13:00:00,110.57,110.64,110.21,110.32,11975.0,103.7333,103.799,103.3956,103.4988,11975.0
2021-11-01 13:30:00,110.32,110.32,110.09,110.15,12411.0,103.4988,103.4988,103.283,103.3393,12411.0
2021-11-01 14:00:00,110.15,110.15,109.71,109.82,24313.0,103.3393,103.3393,102.9265,103.0297,24313.0
2021-11-01 14:30:00,109.92,110.01,109.78,109.88,16179.0,103.1235,103.208,102.9922,103.086,16179.0
2021-11-01 15:00:00,109.9,110.23,109.85,110.0,26851.0,103.1048,103.4144,103.0579,103.1986,26851.0
2021-11-01 15:30:00,110.03,110.71,109.97,110.52,110020.0,103.2267,103.8647,103.1704,103.6864,110020.0
2021-11-02 09:30:00,111.33,111.33,109.17,109.7,19116.0,104.4463,104.4463,102.4199,102.9171,19116.0
2021-11-02 10:00:00,109.7,110.13,109.17,110.1,26862.0,102.9171,103.3205,102.4199,103.2924,26862.0
2021-11-02 10:30:00,110.0,110.3,109.84,110.27,17561.0,103.1986,103.48,103.0485,103.4519,17561.0
2021-11-02 11:00:00,110.3,110.54,110.02,110.37,12051.0,103.48,103.7052,103.2173,103.5457,12051.0
2021-11-02 11:30:00,110.41,110.47,110.09,110.21,8700.0,103.5832,103.6395,103.283,103.3956,8700.0
2021-11-02 12:00:00,110.26,110.88,110.26,110.75,12246.0,103.4425,104.0242,103.4425,103.9022,12246.0
2021-11-02 12:30:00,110.83,110.99,110.74,110.82,9463.0,103.9773,104.1274,103.8928,103.9679,9463.0
2021-11-02 13:00:00,110.82,111.09,110.78,111.03,11235.0,103.9679,104.2212,103.9304,104.1649,11235.0
2021-11-02 13:30:00,111.03,111.25,110.92,111.0,12914.0,104.1649,104.3713,104.0617,104.1368,12914.0
2021-11-02 14:00:00,111.03,111.19,110.82,110.9,13780.0,104.1649,104.315,103.9679,104.0429,13780.0
2021-11-02 14:30:00,110.9,111.14,110.78,111.13,19314.0,104.0429,104.2681,103.9304,104.2587,19314.0
2021-11-02 15:00:00,111.12,111.75,111.08,111.75,27759.0,104.2493,104.8404,104.2118,104.8404,27759.0
2021-11-02 15:30:00,111.76,111.85,111.07,111.18,60479.0,104.8498,104.9342,104.2024,104.3056,60479.0
2021-11-03 09:30:00,110.23,111.31,110.23,111.02,14652.0,103.4144,104.4276,103.4144,104.1555,14652.0
2021-11-03 10:00:00,111.07,111.36,110.81,111.26,18927.0,104.2024,104.4745,103.9585,104.3807,18927.0
2021-11-03 10:30:00,111.26,111.85,111.15,111.59,33130.0,104.3807,104.9342,104.2775,104.6903,33130.0
2021-11-03 11:00:00,111.55,111.64,111.09,111.3,17361.0,104.6527,104.7372,104.2212,104.4182,17361.0
2021-11-03 11:30:00,111.3,111.43,111.06,111.13,15999.0,104.4182,104.5402,104.193,104.2587,15999.0
2021-11-03 12:00:00,111.18,111.21,110.69,110.72,12075.0,104.3056,104.3338,103.8459,103.8741,12075.0
2021-11-03 12:30:00,110.74,111.38,110.56,111.28,36045.0,103.8928,104.4933,103.724,104.3994,36045.0
2021-11-03 13:00:00,111.31,111.49,111.12,111.46,28495.0,104.4276,104.5965,104.2493,104.5683,28495.0
2021-11-03 13:30:00,111.43,111.61,111.35,111.58,23940.0,104.5402,104.709,104.4651,104.6809,23940.0
2021-11-03 14:00:00,111.55,112.09,111.53,111.97,25795.0,104.6527,105.1594,104.634,105.0468,25795.0
2021-11-03 14:30:00,111.99,112.66,111.97,112.45,28923.0,105.0655,105.6941,105.0468,105.4971,28923.0
2021-11-03 15:00:00,112.46,112.49,111.97,112.25,28708.0,105.5065,105.5346,105.0468,105.3095,28708.0
2021-11-03 15:30:00,112.25,112.54,111.72,111.77,116584.0,105.3095,105.5815,104.8122,104.8591,116584.0
2021-11-04 09:30:00,112.27,112.62,111.1,111.77,16548.0,105.3282,105.6566,104.2306,104.8591,16548.0
2021-11-04 10:00:00,111.97,112.19,111.25,111.28,22270.0,105.0468,105.2532,104.3713,104.3994,22270.0
2021-11-04 10:30:00,111.28,111.7,111.26,111.4,10616.0,104.3994,104.7935,104.3807,104.512,10616.0
2021-11-04 11:00:00,111.41,111.96,111.41,111.78,17485.0,104.5214,105.0374,104.5214,104.8685,17485.0
2021-11-04 11:30:00,111.74,112.87,111.7,112.72,24009.0,104.831,105.8911,104.7935,105.7504,24009.0
2021-11-04 12:00:00,112.73,112.94,112.44,112.8,22569.0,105.7598,105.9568,105.4877,105.8255,22569.0
2021-11-04 12:30:00,112.8,112.95,112.74,112.93,9600.0,105.8255,105.9662,105.7692,105.9474,9600.0
2021-11-04 13:00:00,112.85,113.44,112.84,113.32,16371.0,105.8724,106.4259,105.863,106.3133,16371.0
2021-11-04 13:30:00,113.42,114.0,113.05,113.72,72215.0,106.4071,106.9513,106.06,106.6886,72215.0
2021-11-04 14:00:00,113.58,113.72,113.32,113.65,29314.0,106.5572,106.6886,106.3133,106.6229,29314.0
2021-11-04 14:30:00,113.63,113.65,113.0,113.2,26052.0,106.6041,106.6229,106.0131,106.2007,26052.0
2021-11-04 15:00:00,113.15,113.44,112.95,113.09,83517.0,106.1538,106.4259,105.9662,106.0975,83517.0
2021-11-04 15:30:00,113.09,113.39,112.72,113.36,125092.0,106.0975,106.379,105.7504,106.3508,125092.0
2021-11-05 09:30:00,114.75,116.3,114.49,115.48,32410.0,107.6549,109.109,107.411,108.3397,32410.0
2021-11-05 10:00:00,115.48,115.88,115.24,115.39,26270.0,108.3397,108.715,108.1146,108.2553,26270.0
2021-11-05 10:30:00,115.26,116.08,115.07,115.95,18056.0,108.1334,108.9026,107.9551,108.7807,18056.0
2021-11-05 11:00:00,115.92,116.06,115.47,115.48,17033.0,108.7525,108.8839,108.3304,108.3397,17033.0
2021-11-05 11:30:00,115.47,115.57,114.82,115.07,17411.0,108.3304,108.4242,107.7206,107.9551,17411.0
2021-11-05 12:00:00,115.07,115.3,114.94,115.26,16327.0,107.9551,108.1709,107.8331,108.1334,16327.0
2021-11-05 12:30:00,115.1,115.69,115.0,115.51,17041.0,107.9832,108.5368,107.8894,108.3679,17041.0
2021-11-05 13:00:00,115.5,115.57,114.91,114.91,19915.0,108.3585,108.4242,107.805,107.805,19915.0
2021-11-05 13:30:00,114.91,115.55,114.91,115.5,27077.0,107.805,108.4054,107.805,108.3585,27077.0
2021-11-05 14:00:00,115.53,116.03,115.41,115.72,24023.0,108.3867,108.8557,108.2741,108.5649,24023.0
2021-11-05 14:30:00,115.77,115.88,115.56,115.62,13022.0,108.6118,108.715,108.4148,108.4711,13022.0
2021-11-05 15:00:00,115.5,115.75,115.24,115.75,27015.0,108.3585,108.5931,108.1146,108.5931,27015.0
2021-11-05 15:30:00,115.71,115.89,115.12,115.2,87858.0,108.5555,108.7244,108.002,108.0771,87858.0
2021-11-08 09:30:00,119.11,119.47,114.75,115.16,65670.0,111.7453,112.083,107.6549,108.0395,65670.0
2021-11-08 10:00:00,115.02,116.06,114.49,115.71,40474.0,107.9082,108.8839,107.411,108.5555,40474.0
2021-11-08 10:30:00,115.34,115.61,114.75,114.81,24841.0,108.2084,108.4617,107.6549,107.7112,24841.0
2021-11-08 11:00:00,114.86,115.88,114.84,115.75,37925.0,107.7581,108.715,107.7393,108.5931,37925.0
2021-11-08 11:30:00,115.59,115.92,115.3,115.62,13798.0,108.4429,108.7525,108.1709,108.4711,13798.0
2021-11-08 12:00:00,115.36,115.7,115.2,115.38,22545.0,108.2272,108.5461,108.0771,108.2459,22545.0
2021-11-08 12:30:00,115.39,115.49,114.85,115.13,37192.0,108.2553,108.3491,107.7487,108.0114,37192.0
2021-11-08 13:00:00,115.14,115.54,114.9,115.23,24043.0,108.0208,108.396,107.7956,108.1052,24043.0
2021-11-08 13:30:00,115.2,115.48,115.14,115.44,9142.0,108.0771,108.3397,108.0208,108.3022,9142.0
2021-11-08 14:00:00,115.34,115.55,115.14,115.28,10761.0,108.2084,108.4054,108.0208,108.1521,10761.0
2021-11-08 14:30:00,115.38,115.56,115.22,115.52,10195.0,108.2459,108.4148,108.0958,108.3773,10195.0
2021-11-08 15:00:00,115.52,116.06,115.35,116.06,17328.0,108.3773,108.8839,108.2178,108.8839,17328.0
2021-11-08 15:30:00,116.03,116.38,115.68,116.18,95084.0,108.8557,109.1841,108.5274,108.9965,95084.0
2021-11-09 09:30:00,116.01,116.43,114.52,114.82,14492.0,108.837,109.231,107.4391,107.7206,14492.0
2021-11-09 10:00:00,114.82,115.35,114.61,115.06,9251.0,107.7206,108.2178,107.5235,107.9457,9251.0
2021-11-09 10:30:00,115.19,115.65,115.18,115.45,13652.0,108.0677,108.4992,108.0583,108.3116,13652.0
2021-11-09 11:00:00,115.47,115.87,115.35,115.51,16286.0,108.3304,108.7056,108.2178,108.3679,16286.0
2021-11-09 11:30:00,115.55,115.74,114.86,114.9,83048.0,108.4054,108.5837,107.7581,107.7956,83048.0
2021-11-09 12:00:00,114.83,115.3,114.7,114.79,25561.0,107.7299,108.1709,107.608,107.6924,25561.0
2021-11-09 12:30:00,114.68,115.02,114.63,114.67,13266.0,107.5892,107.9082,107.5423,107.5798,13266.0
2021-11-09 13:00:00,114.68,114.91,114.6,114.6,12290.0,107.5892,107.805,107.5142,107.5142,12290.0
2021-11-09 13:30:00,114.66,114.77,114.43,114.59,19831.0,107.5704,107.6736,107.3547,107.5048,19831.0
2021-11-09 14:00:00,114.53,114.94,114.47,114.82,22043.0,107.4485,107.8331,107.3922,107.7206,22043.0
2021-11-09 14:30:00,114.83,115.14,114.65,115.05,23177.0,107.7299,108.0208,107.5611,107.9363,23177.0
2021-11-09 15:00:00,115.07,115.15,114.71,114.98,19620.0,107.9551,108.0302,107.6174,107.8707,19620.0
2021-11-09 15:30:00,115.01,115.21,114.73,115.14,69608.0,107.8988,108.0864,107.6361,108.0208,69608.0
2021-11-10 09:30:00,115.02,116.0,114.53,115.98,10806.0,107.9082,108.8276,107.4485,108.8088,10806.0
2021-11-10 10:00:00,115.92,115.92,115.13,115.32,6152.0,108.7525,108.7525,108.0114,108.1896,6152.0
2021-11-10 10:30:00,115.32,115.83,115.22,115.81,18280.0,108.1896,108.6681,108.0958,108.6493,18280.0
2021-11-10 11:00:00,115.8,116.03,115.54,115.94,19836.0,108.64,108.8557,108.396,108.7713,19836.0
2021-11-10 11:30:00,116.09,116.4,115.94,116.03,10155.0,108.912,109.2029,108.7713,108.8557,10155.0
2021-11-10 12:00:00,116.02,116.03,115.28,115.28,16892.0,108.8464,108.8557,108.1521,108.1521,16892.0
2021-11-10 12:30:00,115.37,115.46,114.91,115.34,32318.0,108.2365,108.321,107.805,108.2084,32318.0
2021-11-10 13:00:00,115.21,115.33,114.95,114.98,23946.0,108.0864,108.199,107.8425,107.8707,23946.0
2021-11-10 13:30:00,115.02,115.22,115.02,115.14,7190.0,107.9082,108.0958,107.9082,108.0208,7190.0
2021-11-10 14:00:00,115.02,115.03,114.68,114.9,15119.0,107.9082,107.9176,107.5892,107.7956,15119.0
2021-11-10 14:30:00,114.93,115.19,114.82,115.1,19381.0,107.8238,108.0677,107.7206,107.9832,19381.0
2021-11-10 15:00:00,115.08,115.51,114.96,115.39,17383.0,107.9645,108.3679,107.8519,108.2553,17383.0
2021-11-10 15:30:00,115.43,115.79,115.0,115.77,86710.0,108.2928,108.6306,107.8894,108.6118,86710.0
2021-11-11 09:30:00,115.93,116.34,114.89,116.31,20283.0,108.7619,109.1466,107.7862,109.1184,20283.0
2021-11-11 10:00:00,116.31,116.49,115.79,115.95,11277.0,109.1184,109.2873,108.6306,108.7807,11277.0
2021-11-11 10:30:00,115.95,116.32,115.72,116.19,21695.0,108.7807,109.1278,108.5649,109.0058,21695.0
2021-11-11 11:00:00,116.11,116.24,115.69,115.69,8948.0,108.9308,109.0528,108.5368,108.5368,8948.0
2021-11-11 11:30:00,115.59,115.87,115.34,115.34,10008.0,108.4429,108.7056,108.2084,108.2084,10008.0
2021-11-11 12:00:00,115.34,115.54,114.93,115.01,10128.0,108.2084,108.396,107.8238,107.8988,10128.0
2021-11-11 12:30:00,114.95,115.44,114.91,115.08,45475.0,107.8425,108.3022,107.805,107.9645,45475.0
2021-11-11 13:00:00,115.1,115.19,114.73,115.19,23520.0,107.9832,108.0677,107.6361,108.0677,23520.0
2021-11-11 13:30:00,115.17,115.61,114.92,114.92,17831.0,108.0489,108.4617,107.8144,107.8144,17831.0
2021-11-11 14:00:00,114.98,115.13,114.95,115.02,8796.0,107.8707,108.0114,107.8425,107.9082,8796.0
2021-11-11 14:30:00,115.05,115.55,115.0,115.49,7689.0,107.9363,108.4054,107.8894,108.3491,7689.0
2021-11-11 15:00:00,115.46,115.63,115.22,115.38,15612.0,108.321,108.4805,108.0958,108.2459,15612.0
2021-11-11 15:30:00,115.38,115.65,115.2,115.27,98849.0,108.2459,108.4992,108.0771,108.1427,98849.0
2021-11-12 09:30:00,115.47,116.35,115.05,115.9,17107.0,108.6758,109.5041,108.2806,109.0805,17107.0
2021-11-12 10:00:00,115.66,116.05,115.55,115.82,8195.0,108.8547,109.2217,108.7511,109.0052,8195.0
2021-11-12 10:30:00,115.69,115.99,115.67,115.85,31487.0,108.8829,109.1652,108.8641,109.0335,31487.0
2021-11-12 11:00:00,115.92,116.5,115.86,116.14,10534.0,109.0994,109.6452,109.0429,109.3064,10534.0
2021-11-12 11:30:00,116.14,116.51,116.12,116.43,9983.0,109.3064,109.6546,109.2876,109.5794,9983.0
2021-11-12 12:00:00,116.56,116.61,116.08,116.08,12041.0,109.7017,109.7488,109.25,109.25,12041.0
2021-11-12 12:30:00,116.09,116.13,115.73,115.8,21102.0,109.2594,109.297,108.9205,108.9864,21102.0
2021-11-12 13:00:00,115.76,115.89,115.6,115.68,7927.0,108.9488,109.0711,108.7982,108.8735,7927.0
2021-11-12 13:30:00,115.58,115.91,115.52,115.6,12753.0,108.7794,109.09,108.7229,108.7982,12753.0
2021-11-12 14:00:00,115.6,115.82,115.26,115.66,39504.0,108.7982,109.0052,108.4782,108.8547,39504.0
2021-11-12 14:30:00,115.66,115.73,115.58,115.69,12768.0,108.8547,108.9205,108.7794,108.8829,12768.0
2021-11-12 15:00:00,115.71,116.02,115.64,115.98,13453.0,108.9017,109.1935,108.8358,109.1558,13453.0
2021-11-12 15:30:00,116.0,116.24,115.78,116.05,52286.0,109.1747,109.4005,108.9676,109.2217,52286.0
2021-11-15 09:30:00,116.61,116.61,115.57,116.4,10713.0,109.7488,109.7488,108.77,109.5511,10713.0
2021-11-15 10:00:00,116.45,116.45,115.51,116.11,36674.0,109.5982,109.5982,108.7135,109.2782,36674.0
2021-11-15 10:30:00,116.18,116.28,115.67,115.77,10596.0,109.3441,109.4382,108.8641,108.9582,10596.0
2021-11-15 11:00:00,115.7,115.82,115.1,115.28,71850.0,108.8923,109.0052,108.3276,108.497,71850.0
2021-11-15 11:30:00,115.28,115.28,114.62,114.62,30866.0,108.497,108.497,107.8759,107.8759,30866.0
2021-11-15 12:00:00,114.73,115.14,114.72,114.83,34844.0,107.9794,108.3653,107.97,108.0735,34844.0
2021-11-15 12:30:00,114.85,115.09,114.82,115.01,5543.0,108.0923,108.3182,108.0641,108.2429,5543.0
2021-11-15 13:00:00,115.01,115.08,114.66,114.71,6782.0,108.2429,108.3088,107.9135,107.9606,6782.0
2021-11-15 13:30:00,114.66,114.82,114.31,114.75,13448.0,107.9135,108.0641,107.5841,107.9982,13448.0
2021-11-15 14:00:00,114.8,114.89,114.56,114.73,17098.0,108.0453,108.13,107.8194,107.9794,17098.0
2021-11-15 14:30:00,114.72,114.92,114.42,114.48,19044.0,107.97,108.1582,107.6876,107.7441,19044.0
2021-11-15 15:00:00,114.54,114.95,114.53,114.9,23595.0,107.8006,108.1864,107.7912,108.1394,23595.0
2021-11-15 15:30:00,114.89,115.04,114.45,115.02,105465.0,108.13,108.2711,107.7159,108.2523,105465.0
2021-11-16 09:30:00,115.24,116.24,114.56,115.19,43193.0,108.4594,109.4005,107.8194,108.4123,43193.0
2021-11-16 10:00:00,115.37,115.58,114.49,114.89,27527.0,108.5817,108.7794,107.7535,108.13,27527.0
2021-11-16 10:30:00,114.99,115.37,114.61,114.88,11177.0,108.2241,108.5817,107.8664,108.1206,11177.0
2021-11-16 11:00:00,114.8,115.08,114.64,114.82,10766.0,108.0453,108.3088,107.8947,108.0641,10766.0
2021-11-16 11:30:00,114.82,115.03,114.66,115.03,7727.0,108.0641,108.2617,107.9135,108.2617,7727.0
2021-11-16 12:00:00,114.96,115.22,114.96,115.1,10881.0,108.1959,108.4406,108.1959,108.3276,10881.0
2021-11-16 12:30:00,115.1,115.38,115.07,115.3,8144.0,108.3276,108.5911,108.2994,108.5158,8144.0
2021-11-16 13:00:00,115.3,115.53,115.19,115.36,9075.0,108.5158,108.7323,108.4123,108.5723,9075.0
2021-11-16 13:30:00,115.35,115.75,115.26,115.48,14720.0,108.5629,108.9394,108.4782,108.6853,14720.0
2021-11-16 14:00:00,115.48,115.65,115.06,115.12,11257.0,108.6853,108.8453,108.29,108.3464,11257.0
2021-11-16 14:30:00,115.15,115.3,114.93,115.06,13227.0,108.3747,108.5158,108.1676,108.29,13227.0
2021-11-16 15:00:00,115.04,115.61,115.04,115.5,26188.0,108.2711,108.8076,108.2711,108.7041,26188.0
2021-11-16 15:30:00,115.5,115.7,114.91,115.07,78484.0,108.7041,108.8923,108.1488,108.2994,78484.0
2021-11-17 09:30:00,114.0,114.57,113.08,113.27,19940.0,107.2923,107.8288,106.4265,106.6053,19940.0
2021-11-17 10:00:00,113.17,113.8,113.0,113.51,39241.0,106.5112,107.1041,106.3512,106.8312,39241.0
2021-11-17 10:30:00,113.62,113.84,113.09,113.34,19297.0,106.9347,107.1418,106.4359,106.6712,19297.0
2021-11-17 11:00:00,113.41,113.41,112.39,112.41,45840.0,106.7371,106.7371,105.7771,105.7959,45840.0
2021-11-17 11:30:00,112.42,113.07,112.3,112.96,32701.0,105.8053,106.4171,105.6924,106.3135,32701.0
2021-11-17 12:00:00,112.95,113.13,112.76,112.88,15225.0,106.3041,106.4735,106.1253,106.2382,15225.0
2021-11-17 12:30:00,112.82,113.48,112.82,113.37,8618.0,106.1818,106.8029,106.1818,106.6994,8618.0
2021-11-17 13:00:00,113.35,113.71,113.35,113.42,15020.0,106.6806,107.0194,106.6806,106.7465,15020.0
2021-11-17 13:30:00,113.47,113.59,112.98,113.21,34454.0,106.7935,106.9065,106.3324,106.5488,34454.0
2021-11-17 14:00:00,113.18,113.18,112.59,112.85,22870.0,106.5206,106.5206,105.9653,106.21,22870.0
2021-11-17 14:30:00,112.82,113.39,112.77,113.35,11972.0,106.1818,106.7182,106.1347,106.6806,11972.0
2021-11-17 15:00:00,113.36,113.48,113.14,113.25,27687.0,106.69,106.8029,106.4829,106.5865,27687.0
2021-11-17 15:30:00,113.25,113.41,112.91,113.03,93047.0,106.5865,106.7371,106.2665,106.3794,93047.0
2021-11-18 09:30:00,113.45,113.94,112.88,112.88,8029.0,106.7747,107.2359,106.2382,106.2382,8029.0
2021-11-18 10:00:00,112.88,113.03,110.99,111.47,18738.0,106.2382,106.3794,104.4594,104.9112,18738.0
2021-11-18 10:30:00,111.45,111.49,110.89,111.42,29930.0,104.8924,104.93,104.3653,104.8641,29930.0
2021-11-18 11:00:00,111.5,112.35,111.47,111.96,20187.0,104.9394,105.7394,104.9112,105.3724,20187.0
2021-11-18 11:30:00,111.9,112.04,111.68,111.84,12582.0,105.3159,105.4477,105.1088,105.2594,12582.0
2021-11-18 12:00:00,111.95,112.66,111.92,112.51,12228.0,105.363,106.0312,105.3347,105.89,12228.0
2021-11-18 12:30:00,112.47,112.64,112.32,112.56,9496.0,105.8524,106.0124,105.7112,105.9371,9496.0
2021-11-18 13:00:00,112.61,112.9,112.57,112.86,8725.0,105.9841,106.2571,105.9465,106.2194,8725.0
2021-11-18 13:30:00,112.85,113.35,112.62,113.29,14515.0,106.21,106.6806,105.9935,106.6241,14515.0
2021-11-18 14:00:00,113.22,113.68,113.2,113.25,24321.0,106.5582,106.9912,106.5394,106.5865,24321.0
2021-11-18 14:30:00,113.19,113.63,113.05,113.63,16046.0,106.53,106.9441,106.3982,106.9441,16046.0
2021-11-18 15:00:00,113.61,113.92,113.42,113.82,39065.0,106.9253,107.217,106.7465,107.1229,39065.0
2021-11-18 15:30:00,113.8,114.18,113.39,113.39,94420.0,107.1041,107.4617,106.7182,106.7182,94420.0
2021-11-19 09:30:00,112.67,113.54,111.98,113.42,40117.0,106.0406,106.8594,105.3912,106.7465,40117.0
2021-11-19 10:00:00,113.38,113.55,112.65,112.94,26104.0,106.7088,106.8688,106.0218,106.2947,26104.0
2021-11-19 10:30:00,112.83,113.71,112.76,113.58,14671.0,106.1912,107.0194,106.1253,106.897,14671.0
2021-11-19 11:00:00,113.36,113.49,112.89,113.09,21444.0,106.69,106.8123,106.2476,106.4359,21444.0
2021-11-19 11:30:00,113.2,113.48,112.99,113.4,12561.0,106.5394,106.8029,106.3418,106.7276,12561.0
2021-11-19 12:00:00,113.43,113.76,113.35,113.69,12195.0,106.7559,107.0665,106.6806,107.0006,12195.0
2021-11-19 12:30:00,113.7,114.12,113.68,113.69,27592.0,107.01,107.4053,106.9912,107.0006,27592.0
2021-11-19 13:00:00,113.69,113.69,112.93,113.04,9727.0,107.0006,107.0006,106.2853,106.3888,9727.0
2021-11-19 13:30:00,113.07,113.39,112.9,113.37,16619.0,106.4171,106.7182,106.2571,106.6994,16619.0
2021-11-19 14:00:00,113.35,113.47,113.17,113.32,10738.0,106.6806,106.7935,106.5112,106.6523,10738.0
2021-11-19 14:30:00,113.35,113.35,112.92,113.06,17470.0,106.6806,106.6806,106.2759,106.4076,17470.0
2021-11-19 15:00:00,113.15,113.28,112.84,113.02,36613.0,106.4923,106.6147,106.2006,106.37,36613.0
2021-11-19 15:30:00,113.01,113.07,112.26,112.38,89245.0,106.3606,106.4171,105.6547,105.7677,89245.0
2021-11-22 09:30:00,112.58,113.4,111.54,113.27,24512.0,105.9559,106.7276,104.9771,106.6053,24512.0
2021-11-22 10:00:00,113.34,114.08,113.18,113.46,9067.0,106.6712,107.3676,106.5206,106.7841,9067.0
2021-11-22 10:30:00,113.4,113.81,112.97,113.81,15503.0,106.7276,107.1135,106.3229,107.1135,15503.0
2021-11-22 11:00:00,113.92,115.12,113.85,114.98,14854.0,107.217,108.3464,107.1512,108.2147,14854.0
2021-11-22 11:30:00,114.97,115.07,113.74,114.1,14731.0,108.2053,108.2994,107.0476,107.3865,14731.0
2021-11-22 12:00:00,114.34,114.7,113.91,114.45,13526.0,107.6123,107.9511,107.2076,107.7159,13526.0
2021-11-22 12:30:00,114.35,114.75,114.35,114.63,9792.0,107.6217,107.9982,107.6217,107.8853,9792.0
2021-11-22 13:00:00,114.58,114.97,114.58,114.93,8096.0,107.8382,108.2053,107.8382,108.1676,8096.0
2021-11-22 13:30:00,114.94,115.31,114.8,115.26,18428.0,108.177,108.5253,108.0453,108.4782,18428.0
2021-11-22 14:00:00,115.26,115.31,114.77,115.11,39936.0,108.4782,108.5253,108.017,108.337,39936.0
2021-11-22 14:30:00,115.08,115.2,114.99,115.01,14882.0,108.3088,108.4217,108.2241,108.2429,14882.0
2021-11-22 15:00:00,114.95,115.1,114.56,114.66,18343.0,108.1864,108.3276,107.8194,107.9135,18343.0
2021-11-22 15:30:00,114.63,115.02,113.83,113.96,92470.0,107.8853,108.2523,107.1323,107.2547,92470.0
2021-11-23 09:30:00,113.88,115.74,113.88,115.69,16912.0,107.1794,108.93,107.1794,108.8829,16912.0
2021-11-23 10:00:00,115.44,115.79,115.21,115.53,16827.0,108.6476,108.977,108.4311,108.7323,16827.0
2021-11-23 10:30:00,115.54,115.7,114.72,114.77,9311.0,108.7417,108.8923,107.97,108.017,9311.0
2021-11-23 11:00:00,114.75,114.94,114.3,114.76,16765.0,107.9982,108.177,107.5747,108.0076,16765.0
2021-11-23 11:30:00,114.76,115.25,114.17,114.96,13665.0,108.0076,108.4688,107.4523,108.1959,13665.0
2021-11-23 12:00:00,114.92,115.0,114.5,114.74,11232.0,108.1582,108.2335,107.7629,107.9888,11232.0
2021-11-23 12:30:00,114.88,115.22,114.62,115.04,15255.0,108.1206,108.4406,107.8759,108.2711,15255.0
2021-11-23 13:00:00,115.06,115.21,114.81,114.9,9823.0,108.29,108.4311,108.0547,108.1394,9823.0
2021-11-23 13:30:00,114.96,115.25,114.85,115.07,16658.0,108.1959,108.4688,108.0923,108.2994,16658.0
2021-11-23 14:00:00,115.06,115.38,115.0,115.21,7181.0,108.29,108.5911,108.2335,108.4311,7181.0
2021-11-23 14:30:00,115.26,115.49,115.05,115.45,9585.0,108.4782,108.6947,108.2806,108.657,9585.0
2021-11-23 15:00:00,115.4,115.4,114.88,114.96,14980.0,108.61,108.61,108.1206,108.1959,14980.0
2021-11-23 15:30:00,114.95,115.82,114.95,115.68,121873.0,108.1864,109.0052,108.1864,108.8735,121873.0
2021-11-24 09:30:00,115.26,116.49,115.18,115.75,14901.0,108.4782,109.6358,108.4029,108.9394,14901.0
2021-11-24 10:00:00,115.64,116.58,115.43,116.25,13909.0,108.8358,109.7205,108.6382,109.4099,13909.0
2021-11-24 10:30:00,116.34,116.88,116.34,116.68,19981.0,109.4947,110.0029,109.4947,109.8146,19981.0
2021-11-24 11:00:00,116.62,116.99,116.55,116.71,18766.0,109.7582,110.1064,109.6923,109.8429,18766.0
2021-11-24 11:30:00,116.67,116.67,116.1,116.37,8795.0,109.8052,109.8052,109.2688,109.5229,8795.0
2021-11-24 12:00:00,116.28,116.35,115.58,115.96,17808.0,109.4382,109.5041,108.7794,109.137,17808.0
2021-11-24 12:30:00,115.97,116.33,115.89,116.08,19103.0,109.1464,109.4852,109.0711,109.25,19103.0
2021-11-24 13:00:00,116.16,116.69,116.01,116.09,33982.0,109.3252,109.8241,109.1841,109.2594,33982.0
2021-11-24 13:30:00,116.14,116.3,115.83,115.9,7729.0,109.3064,109.457,109.0147,109.0805,7729.0
2021-11-24 14:00:00,115.84,115.92,115.35,115.58,25220.0,109.0241,109.0994,108.5629,108.7794,25220.0
2021-11-24 14:30:00,115.58,116.16,115.46,116.16,27339.0,108.7794,109.3252,108.6664,109.3252,27339.0
2021-11-24 15:00:00,116.14,116.22,115.83,115.83,26706.0,109.3064,109.3817,109.0147,109.0147,26706.0
2021-11-24 15:30:00,115.83,116.01,115.43,115.46,48590.0,109.0147,109.1841,108.6382,108.6664,48590.0
2021-11-26 09:30:00,111.5,112.13,110.03,111.14,40753.0,104.9394,105.5324,103.5559,104.6006,40753.0
2021-11-26 10:00:00,111.0,111.67,110.62,111.04,22777.0,104.4689,105.0994,104.1112,104.5065,22777.0
2021-11-26 10:30:00,111.27,111.36,110.4,110.41,37084.0,104.723,104.8077,103.9042,103.9136,37084.0
2021-11-26 11:00:00,110.41,110.63,110.03,110.53,32903.0,103.9136,104.1206,103.5559,104.0265,32903.0
2021-11-26 11:30:00,110.62,111.23,110.31,111.0,19319.0,104.1112,104.6853,103.8195,104.4689,19319.0
2021-11-26 12:00:00,111.0,112.02,110.85,111.9,18978.0,104.4689,105.4288,104.3277,105.3159,18978.0
2021-11-26 12:30:00,112.02,112.89,111.66,111.72,63156.0,105.4288,106.2476,105.09,105.1465,63156.0
2021-11-29 09:30:00,113.15,113.15,111.55,111.98,17575.0,106.4923,106.4923,104.9865,105.3912,17575.0
2021-11-29 10:00:00,111.87,111.94,110.45,110.58,11437.0,105.2877,105.3535,103.9512,104.0736,11437.0
2021-11-29 10:30:00,110.46,110.66,109.7,109.75,16292.0,103.9606,104.1489,103.2453,103.2924,16292.0
2021-11-29 11:00:00,109.82,110.93,109.69,110.29,17304.0,103.3583,104.403,103.2359,103.8006,17304.0
2021-11-29 11:30:00,110.33,111.4,110.16,111.4,28157.0,103.8383,104.8453,103.6783,104.8453,28157.0
2021-11-29 12:00:00,111.43,111.99,111.3,111.91,14902.0,104.8736,105.4006,104.7512,105.3253,14902.0
2021-11-29 12:30:00,111.92,112.16,111.68,111.8,11711.0,105.3347,105.5606,105.1088,105.2218,11711.0
2021-11-29 13:00:00,111.68,111.83,111.28,111.47,11055.0,105.1088,105.25,104.7324,104.9112,11055.0
2021-11-29 13:30:00,111.48,111.57,111.09,111.4,11277.0,104.9206,105.0053,104.5536,104.8453,11277.0
2021-11-29 14:00:00,111.32,111.54,111.04,111.19,10390.0,104.77,104.9771,104.5065,104.6477,10390.0
2021-11-29 14:30:00,111.2,111.2,110.67,110.99,16655.0,104.6571,104.6571,104.1583,104.4594,16655.0
2021-11-29 15:00:00,111.05,111.43,110.98,111.02,17980.0,104.5159,104.8736,104.45,104.4877,17980.0
2021-11-29 15:30:00,110.99,111.26,110.86,111.02,92190.0,104.4594,104.7136,104.3371,104.4877,92190.0
2021-11-30 09:30:00,109.69,110.49,109.33,110.1,34663.0,103.2359,103.9889,102.8971,103.6218,34663.0
2021-11-30 10:00:00,110.12,110.4,109.08,109.56,42938.0,103.6406,103.9042,102.6618,103.1136,42938.0
2021-11-30 10:30:00,109.53,110.7,109.46,109.51,15941.0,103.0853,104.1865,103.0195,103.0665,15941.0
2021-11-30 11:00:00,109.35,110.26,108.95,109.88,23036.0,102.9159,103.7724,102.5395,103.4148,23036.0
2021-11-30 11:30:00,109.86,109.86,108.31,108.68,33695.0,103.3959,103.3959,101.9371,102.2854,33695.0
2021-11-30 12:00:00,108.62,108.62,107.76,108.07,28909.0,102.2289,102.2289,101.4195,101.7113,28909.0
2021-11-30 12:30:00,107.98,108.35,107.72,107.76,18172.0,101.6265,101.9748,101.3818,101.4195,18172.0
2021-11-30 13:00:00,107.84,107.92,107.34,107.65,15110.0,101.4948,101.5701,101.0242,101.316,15110.0
2021-11-30 13:30:00,107.78,108.05,107.25,107.82,80228.0,101.4383,101.6924,100.9395,101.476,80228.0
2021-11-30 14:00:00,107.79,108.19,107.6,107.73,21970.0,101.4477,101.8242,101.2689,101.3913,21970.0
2021-11-30 14:30:00,107.66,108.12,107.42,107.57,22290.0,101.3254,101.7583,101.0995,101.2407,22290.0
2021-11-30 15:00:00,107.55,107.83,107.19,107.68,36367.0,101.2218,101.4854,100.883,101.3442,36367.0
2021-11-30 15:30:00,107.65,108.44,106.77,107.61,125957.0,101.316,102.0595,100.4877,101.2783,125957.0
2021-12-01 09:30:00,110.1,110.1,108.96,109.52,15822.0,103.6218,103.6218,102.5489,103.0759,15822.0
2021-12-01 10:00:00,109.59,110.34,109.43,109.44,9760.0,103.1418,103.8477,102.9912,103.0006,9760.0
2021-12-01 10:30:00,109.43,109.72,108.41,109.22,8461.0,102.9912,103.2642,102.0312,102.7936,8461.0
2021-12-01 11:00:00,109.3,109.89,109.23,109.76,15781.0,102.8689,103.4242,102.803,103.3018,15781.0
2021-12-01 11:30:00,109.7,109.72,107.48,107.54,19571.0,103.2453,103.2642,101.156,101.2124,19571.0
2021-12-01 12:00:00,107.46,108.25,107.3,107.85,22489.0,101.1371,101.8807,100.9866,101.5042,22489.0
2021-12-01 12:30:00,107.89,108.05,107.28,107.44,13124.0,101.5418,101.6924,100.9677,101.1183,13124.0
2021-12-01 13:00:00,107.28,107.43,106.72,107.18,12778.0,100.9677,101.1089,100.4407,100.8736,12778.0
2021-12-01 13:30:00,107.23,107.32,106.2,106.84,37048.0,100.9207,101.0054,99.9513,100.5536,37048.0
2021-12-01 14:00:00,106.84,107.55,106.43,107.55,30141.0,100.5536,101.2218,100.1677,101.2218,30141.0
2021-12-01 14:30:00,107.54,107.94,107.15,107.63,45316.0,101.2124,101.5889,100.8454,101.2971,45316.0
2021-12-01 15:00:00,107.69,107.83,106.39,106.71,57546.0,101.3536,101.4854,100.1301,100.4313,57546.0
2021-12-01 15:30:00,106.61,107.25,105.55,105.55,86649.0,100.3372,100.9395,99.3395,99.3395,86649.0
2021-12-02 09:30:00,106.23,106.86,106.0,106.53,13884.0,99.9795,100.5724,99.763,100.2619,13884.0
2021-12-02 10:00:00,106.34,106.66,105.94,106.63,13415.0,100.083,100.3842,99.7066,100.356,13415.0
2021-12-02 10:30:00,106.37,107.2,105.82,107.07,15724.0,100.1113,100.8924,99.5936,100.7701,15724.0
2021-12-02 11:00:00,107.33,108.34,107.09,108.32,15418.0,101.0148,101.9654,100.7889,101.9465,15418.0
2021-12-02 11:30:00,108.46,109.5,108.24,109.5,25510.0,102.0783,103.0571,101.8712,103.0571,25510.0
2021-12-02 12:00:00,109.4,109.4,109.07,109.07,9688.0,102.963,102.963,102.6524,102.6524,9688.0
2021-12-02 12:30:00,109.11,109.21,108.59,109.2,10547.0,102.6901,102.7842,102.2007,102.7748,10547.0
2021-12-02 13:00:00,109.18,109.44,108.95,109.31,29154.0,102.7559,103.0006,102.5395,102.8783,29154.0
2021-12-02 13:30:00,109.38,110.19,109.18,110.19,11447.0,102.9442,103.7065,102.7559,103.7065,11447.0
2021-12-02 14:00:00,110.18,110.28,109.88,110.28,9927.0,103.6971,103.7912,103.4148,103.7912,9927.0
2021-12-02 14:30:00,110.19,110.33,109.54,109.67,16929.0,103.7065,103.8383,103.0948,103.2171,16929.0
2021-12-02 15:00:00,109.68,109.75,109.13,109.6,10161.0,103.2265,103.2924,102.7089,103.1512,10161.0
2021-12-02 15:30:00,109.63,109.76,109.11,109.35,77766.0,103.1795,103.3018,102.6901,102.9159,77766.0
2021-12-03 09:30:00,109.87,110.52,108.0,108.59,12075.0,103.4053,104.0171,101.6454,102.2007,12075.0
2021-12-03 10:00:00,108.39,109.77,108.39,109.56,36126.0,102.0124,103.3112,102.0124,103.1136,36126.0
2021-12-03 10:30:00,109.22,109.23,108.2,108.95,17364.0,102.7936,102.803,101.8336,102.5395,17364.0
2021-12-03 11:00:00,108.7,109.05,108.4,108.67,14070.0,102.3042,102.6336,102.0218,102.2759,14070.0
2021-12-03 11:30:00,108.6,109.37,108.33,108.33,19349.0,102.2101,102.9348,101.956,101.956,19349.0
2021-12-03 12:00:00,108.38,109.68,108.37,109.46,15109.0,102.003,103.2265,101.9936,103.0195,15109.0
2021-12-03 12:30:00,109.43,109.93,109.23,109.48,14115.0,102.9912,103.4618,102.803,103.0383,14115.0
2021-12-03 13:00:00,109.2,109.78,109.17,109.58,12610.0,102.7748,103.3206,102.7465,103.1324,12610.0
2021-12-03 13:30:00,109.56,109.63,109.07,109.4,24169.0,103.1136,103.1795,102.6524,102.963,24169.0
2021-12-03 14:00:00,109.45,109.82,109.29,109.81,22405.0,103.0101,103.3583,102.8595,103.3489,22405.0
2021-12-03 14:30:00,109.84,109.92,109.34,109.56,25018.0,103.3771,103.4524,102.9065,103.1136,25018.0
2021-12-03 15:00:00,109.56,110.23,109.38,110.17,23105.0,103.1136,103.7442,102.9442,103.6877,23105.0
2021-12-03 15:30:00,110.22,110.77,109.43,110.32,122277.0,103.7347,104.2524,102.9912,103.8289,122277.0
2021-12-06 09:30:00,112.12,112.91,110.78,112.09,22189.0,105.523,106.2665,104.2618,105.4947,22189.0
2021-12-06 10:00:00,111.96,112.87,111.82,111.86,9764.0,105.3724,106.2288,105.2406,105.2783,9764.0
2021-12-06 10:30:00,111.88,112.49,111.77,112.16,13528.0,105.2971,105.8712,105.1935,105.5606,13528.0
2021-12-06 11:00:00,112.04,112.05,111.15,111.81,13962.0,105.4477,105.4571,104.61,105.2312,13962.0
2021-12-06 11:30:00,111.82,112.23,111.65,111.96,15231.0,105.2406,105.6265,105.0806,105.3724,15231.0
2021-12-06 12:00:00,111.9,112.02,111.51,111.94,83488.0,105.3159,105.4288,104.9488,105.3535,83488.0
2021-12-06 12:30:00,111.95,111.98,111.32,111.69,11539.0,105.363,105.3912,104.77,105.1183,11539.0
2021-12-06 13:00:00,111.72,111.95,111.45,111.58,21620.0,105.1465,105.363,104.8924,105.0147,21620.0
2021-12-06 13:30:00,111.76,112.26,111.5,112.09,15334.0,105.1841,105.6547,104.9394,105.4947,15334.0
2021-12-06 14:00:00,112.1,112.18,111.71,111.82,10153.0,105.5041,105.5794,105.1371,105.2406,10153.0
2021-12-06 14:30:00,111.78,112.27,111.75,111.75,12846.0,105.203,105.6641,105.1747,105.1747,12846.0
2021-12-06 15:00:00,111.96,112.35,111.82,111.98,15867.0,105.3724,105.7394,105.2406,105.3912,15867.0
2021-12-06 15:30:00,111.99,112.11,111.66,112.06,107975.0,105.4006,105.5135,105.09,105.4665,107975.0
2021-12-07 09:30:00,113.17,114.02,112.81,113.34,38938.0,106.5112,107.3112,106.1724,106.6712,38938.0
2021-12-07 10:00:00,113.34,114.4,113.34,113.68,10033.0,106.6712,107.6688,106.6712,106.9912,10033.0
2021-12-07 10:30:00,113.61,114.83,113.53,114.63,15264.0,106.9253,108.0735,106.85,107.8853,15264.0
2021-12-07 11:00:00,114.76,114.77,114.2,114.28,8162.0,108.0076,108.017,107.4806,107.5559,8162.0
2021-12-07 11:30:00,114.27,114.67,114.15,114.24,5303.0,107.5464,107.9229,107.4335,107.5182,5303.0
2021-12-07 12:00:00,114.17,114.26,113.87,114.07,4350.0,107.4523,107.537,107.17,107.3582,4350.0
2021-12-07 12:30:00,114.03,114.13,113.64,113.73,8418.0,107.3206,107.4147,106.9535,107.0382,8418.0
2021-12-07 13:00:00,113.71,113.76,113.46,113.53,18393.0,107.0194,107.0665,106.7841,106.85,18393.0
2021-12-07 13:30:00,113.5,114.1,113.49,113.76,8553.0,106.8218,107.3865,106.8123,107.0665,8553.0
2021-12-07 14:00:00,113.64,113.82,113.36,113.47,6289.0,106.9535,107.1229,106.69,106.7935,6289.0
2021-12-07 14:30:00,113.41,113.72,113.28,113.49,10106.0,106.7371,107.0288,106.6147,106.8123,10106.0
2021-12-07 15:00:00,113.53,113.57,113.17,113.25,14064.0,106.85,106.8876,106.5112,106.5865,14064.0
2021-12-07 15:30:00,113.26,113.51,112.83,113.5,55370.0,106.5959,106.8312,106.1912,106.8218,55370.0
2021-12-08 09:30:00,113.52,113.69,112.41,113.12,35278.0,106.8406,107.0006,105.7959,106.4641,35278.0
2021-12-08 10:00:00,112.97,113.47,112.24,112.24,20172.0,106.3229,106.7935,105.6359,105.6359,20172.0
2021-12-08 10:30:00,112.22,112.72,111.91,112.1,15339.0,105.6171,106.0877,105.3253,105.5041,15339.0
2021-12-08 11:00:00,112.11,112.59,112.02,112.49,24949.0,105.5135,105.9653,105.4288,105.8712,24949.0
2021-12-08 11:30:00,112.63,112.81,112.18,112.81,16670.0,106.0029,106.1724,105.5794,106.1724,16670.0
2021-12-08 12:00:00,112.91,113.27,112.86,112.94,10387.0,106.2665,106.6053,106.2194,106.2947,10387.0
2021-12-08 12:30:00,112.93,113.21,112.69,113.07,12946.0,106.2853,106.5488,106.0594,106.4171,12946.0
2021-12-08 13:00:00,113.13,113.2,112.91,113.1,12618.0,106.4735,106.5394,106.2665,106.4453,12618.0
2021-12-08 13:30:00,113.1,113.16,112.68,112.96,19526.0,106.4453,106.5018,106.05,106.3135,19526.0
2021-12-08 14:00:00,113.05,113.07,112.54,112.77,17498.0,106.3982,106.4171,105.9182,106.1347,17498.0
2021-12-08 14:30:00,112.75,113.05,112.62,112.91,12439.0,106.1159,106.3982,105.9935,106.2665,12439.0
2021-12-08 15:00:00,112.95,113.22,112.75,112.99,18554.0,106.3041,106.5582,106.1159,106.3418,18554.0
2021-12-08 15:30:00,112.99,113.53,112.94,112.98,83376.0,106.3418,106.85,106.2947,106.3324,83376.0
2021-12-09 09:30:00,112.35,112.36,110.8,111.44,24750.0,105.7394,105.7488,104.2806,104.883,24750.0
2021-12-09 10:00:00,111.53,111.96,111.25,111.26,15486.0,104.9677,105.3724,104.7041,104.7136,15486.0
2021-12-09 10:30:00,111.27,111.35,110.75,111.2,16110.0,104.723,104.7983,104.2336,104.6571,16110.0
2021-12-09 11:00:00,111.12,111.51,111.09,111.46,15015.0,104.5818,104.9488,104.5536,104.9018,15015.0
2021-12-09 11:30:00,111.43,111.88,111.36,111.73,11363.0,104.8736,105.2971,104.8077,105.1559,11363.0
2021-12-09 12:00:00,111.82,112.02,111.71,111.9,7743.0,105.2406,105.4288,105.1371,105.3159,7743.0
2021-12-09 12:30:00,111.9,112.07,111.81,112.07,9401.0,105.3159,105.4759,105.2312,105.4759,9401.0
2021-12-09 13:00:00,112.0,112.45,112.0,112.28,5827.0,105.41,105.8335,105.41,105.6735,5827.0
2021-12-09 13:30:00,112.28,112.41,112.04,112.24,8847.0,105.6735,105.7959,105.4477,105.6359,8847.0
2021-12-09 14:00:00,112.32,112.33,111.87,112.03,6551.0,105.7112,105.7206,105.2877,105.4382,6551.0
2021-12-09 14:30:00,111.98,111.99,111.69,111.78,6644.0,105.3912,105.4006,105.1183,105.203,6644.0
2021-12-09 15:00:00,111.78,111.89,111.44,111.66,10941.0,105.203,105.3065,104.883,105.09,10941.0
2021-12-09 15:30:00,111.75,112.11,111.71,111.92,70790.0,105.1747,105.5135,105.1371,105.3347,70790.0
2021-12-10 09:30:00,112.77,112.93,111.48,111.48,13639.0,106.1347,106.2853,104.9206,104.9206,13639.0
2021-12-10 10:00:00,111.63,112.23,111.13,112.19,24150.0,105.0618,105.6265,104.5912,105.5888,24150.0
2021-12-10 10:30:00,112.23,112.47,111.94,111.94,9269.0,105.6265,105.8524,105.3535,105.3535,9269.0
2021-12-10 11:00:00,112.13,112.36,111.27,112.04,7661.0,105.5324,105.7488,104.723,105.4477,7661.0
2021-12-10 11:30:00,111.94,112.44,111.94,112.31,8332.0,105.3535,105.8241,105.3535,105.7018,8332.0
2021-12-10 12:00:00,112.35,112.6,112.33,112.55,9632.0,105.7394,105.9747,105.7206,105.9277,9632.0
2021-12-10 12:30:00,112.49,112.64,112.32,112.37,8151.0,105.8712,106.0124,105.7112,105.7582,8151.0
2021-12-10 13:00:00,112.36,112.73,112.33,112.72,12230.0,105.7488,106.0971,105.7206,106.0877,12230.0
2021-12-10 13:30:00,112.7,112.85,112.65,112.76,4588.0,106.0688,106.21,106.0218,106.1253,4588.0
2021-12-10 14:00:00,112.73,113.11,112.59,113.04,9286.0,106.0971,106.4547,105.9653,106.3888,9286.0
2021-12-10 14:30:00,113.07,113.1,112.44,112.44,7293.0,106.4171,106.4453,105.8241,105.8241,7293.0
2021-12-10 15:00:00,112.37,112.37,112.02,112.18,25455.0,105.7582,105.7582,105.4288,105.5794,25455.0
2021-12-10 15:30:00,112.2,112.42,111.96,112.15,52207.0,105.5982,105.8053,105.3724,105.5512,52207.0
2021-12-13 09:30:00,111.65,112.5,110.47,110.74,16838.0,105.0806,105.8806,103.97,104.2242,16838.0
2021-12-13 10:00:00,110.73,111.39,110.64,111.15,7076.0,104.2147,104.8359,104.13,104.61,7076.0
2021-12-13 10:30:00,111.09,111.49,110.93,111.4,14732.0,104.5536,104.93,104.403,104.8453,14732.0
2021-12-13 11:00:00,111.52,111.92,111.25,111.33,26948.0,104.9583,105.3347,104.7041,104.7794,26948.0
2021-12-13 11:30:00,111.18,111.66,111.18,111.48,12381.0,104.6383,105.09,104.6383,104.9206,12381.0
2021-12-13 12:00:00,111.42,111.5,111.16,111.2,11488.0,104.8641,104.9394,104.6194,104.6571,11488.0
2021-12-13 12:30:00,111.2,111.42,110.7,110.8,16433.0,104.6571,104.8641,104.1865,104.2806,16433.0
2021-12-13 13:00:00,110.73,111.02,110.65,110.89,11507.0,104.2147,104.4877,104.1394,104.3653,11507.0
2021-12-13 13:30:00,111.03,111.03,110.8,110.86,15531.0,104.4971,104.4971,104.2806,104.3371,15531.0
2021-12-13 14:00:00,110.81,110.81,110.08,110.47,35788.0,104.29,104.29,103.603,103.97,35788.0
2021-12-13 14:30:00,110.5,110.93,110.34,110.92,22942.0,103.9983,104.403,103.8477,104.3936,22942.0
2021-12-13 15:00:00,110.96,111.23,110.9,110.95,10428.0,104.4312,104.6853,104.3747,104.4218,10428.0
2021-12-13 15:30:00,110.95,111.08,110.15,110.24,98013.0,104.4218,104.5441,103.6689,103.7536,98013.0
2021-12-14 09:30:00,109.51,111.55,108.97,111.55,15316.0,103.0665,104.9865,102.5583,104.9865,15316.0
2021-12-14 10:00:00,111.4,111.49,110.81,111.19,10270.0,104.8453,104.93,104.29,104.6477,10270.0
2021-12-14 10:30:00,111.16,111.2,110.13,110.13,7875.0,104.6194,104.6571,103.65,103.65,7875.0
2021-12-14 11:00:00,110.28,110.58,110.02,110.58,10217.0,103.7912,104.0736,103.5465,104.0736,10217.0
2021-12-14 11:30:00,110.39,110.54,110.15,110.34,21944.0,103.8947,104.0359,103.6689,103.8477,21944.0
2021-12-14 12:00:00,110.05,110.65,109.98,110.61,39861.0,103.5748,104.1394,103.5089,104.1018,39861.0
2021-12-14 12:30:00,110.41,110.5,110.08,110.12,3052.0,103.9136,103.9983,103.603,103.6406,3052.0
2021-12-14 13:00:00,109.99,110.49,109.96,110.44,9177.0,103.5183,103.9889,103.49,103.9418,9177.0
2021-12-14 13:30:00,110.3,110.58,110.19,110.32,13120.0,103.81,104.0736,103.7065,103.8289,13120.0
2021-12-14 14:00:00,110.3,110.76,110.27,110.58,11015.0,103.81,104.243,103.7818,104.0736,11015.0
2021-12-14 14:30:00,110.51,110.6,110.27,110.58,12907.0,104.0077,104.0924,103.7818,104.0736,12907.0
2021-12-14 15:00:00,110.54,110.6,110.15,110.57,14746.0,104.0359,104.0924,103.6689,104.0642,14746.0
2021-12-14 15:30:00,110.54,110.79,109.95,110.35,58660.0,104.0359,104.2712,103.4806,103.8571,58660.0
2021-12-15 09:30:00,110.22,110.65,108.38,108.52,31356.0,103.7347,104.1394,102.003,102.1348,31356.0
2021-12-15 10:00:00,108.7,109.47,108.69,109.38,22126.0,102.3042,103.0289,102.2948,102.9442,22126.0
2021-12-15 10:30:00,109.55,109.67,109.13,109.45,7820.0,103.1042,103.2171,102.7089,103.0101,7820.0
2021-12-15 11:00:00,109.45,109.87,109.45,109.75,9081.0,103.0101,103.4053,103.0101,103.2924,9081.0
2021-12-15 11:30:00,109.68,109.84,109.49,109.74,4694.0,103.2265,103.3771,103.0477,103.283,4694.0
2021-12-15 12:00:00,109.81,110.19,109.73,109.84,4932.0,103.3489,103.7065,103.2736,103.3771,4932.0
2021-12-15 12:30:00,109.95,110.2,109.87,110.1,6361.0,103.4806,103.7159,103.4053,103.6218,6361.0
2021-12-15 13:00:00,110.05,110.1,109.58,109.67,4225.0,103.5748,103.6218,103.1324,103.2171,4225.0
2021-12-15 13:30:00,109.74,109.74,109.4,109.48,5468.0,103.283,103.283,102.963,103.0383,5468.0
2021-12-15 14:00:00,109.28,110.74,109.28,109.82,10798.0,102.8501,104.2242,102.8501,103.3583,10798.0
2021-12-15 14:30:00,109.82,110.67,109.57,109.6,15629.0,103.3583,104.1583,103.123,103.1512,15629.0
2021-12-15 15:00:00,109.69,110.99,109.51,110.99,13704.0,103.2359,104.4594,103.0665,104.4594,13704.0
2021-12-15 15:30:00,110.99,110.99,109.9,110.13,68691.0,104.4594,104.4594,103.4336,103.65,68691.0
2021-12-16 09:30:00,110.89,111.43,110.39,110.62,18122.0,104.3653,104.8736,103.8947,104.1112,18122.0
2021-12-16 10:00:00,110.82,111.1,110.32,110.99,10773.0,104.2994,104.563,103.8289,104.4594,10773.0
2021-12-16 10:30:00,110.98,111.38,110.82,111.11,13573.0,104.45,104.8265,104.2994,104.5724,13573.0
2021-12-16 11:00:00,111.1,111.16,110.31,110.8,16526.0,104.563,104.6194,103.8195,104.2806,16526.0
2021-12-16 11:30:00,110.85,110.88,109.87,109.88,6781.0,104.3277,104.3559,103.4053,103.4148,6781.0
2021-12-16 12:00:00,109.87,110.03,109.77,109.81,6016.0,103.4053,103.5559,103.3112,103.3489,6016.0
2021-12-16 12:30:00,109.78,109.78,109.13,109.21,4130.0,103.3206,103.3206,102.7089,102.7842,4130.0
2021-12-16 13:00:00,109.24,110.13,109.24,109.69,17384.0,102.8124,103.65,102.8124,103.2359,17384.0
2021-12-16 13:30:00,109.69,109.85,109.51,109.58,9907.0,103.2359,103.3865,103.0665,103.1324,9907.0
2021-12-16 14:00:00,109.53,109.53,108.86,108.89,8199.0,103.0853,103.0853,102.4548,102.483,8199.0
2021-12-16 14:30:00,108.9,109.04,108.48,108.65,7987.0,102.4924,102.6242,102.0971,102.2571,7987.0
2021-12-16 15:00:00,108.63,109.93,108.57,109.93,15426.0,102.2383,103.4618,102.1818,103.4618,15426.0
2021-12-16 15:30:00,109.91,110.03,109.21,109.23,83274.0,103.443,103.5559,102.7842,102.803,83274.0
2021-12-17 09:30:00,108.59,108.59,106.97,107.79,43599.0,102.2007,102.2007,100.676,101.4477,43599.0
2021-12-17 10:00:00,107.68,108.23,107.37,108.23,13370.0,101.3442,101.8618,101.0524,101.8618,13370.0
2021-12-17 10:30:00,108.21,109.48,108.08,109.32,7790.0,101.843,103.0383,101.7207,102.8877,7790.0
2021-12-17 11:00:00,109.22,109.63,108.91,109.26,8167.0,102.7936,103.1795,102.5018,102.8312,8167.0
2021-12-17 11:30:00,109.3,109.42,108.49,108.65,26242.0,102.8689,102.9818,102.1065,102.2571,26242.0
2021-12-17 12:00:00,108.54,108.76,108.3,108.76,9879.0,102.1536,102.3607,101.9277,102.3607,9879.0
2021-12-17 12:30:00,108.8,108.88,108.62,108.77,6253.0,102.3983,102.4736,102.2289,102.3701,6253.0
2021-12-17 13:00:00,108.77,109.13,108.57,109.13,7267.0,102.3701,102.7089,102.1818,102.7089,7267.0
2021-12-17 13:30:00,109.2,109.78,109.14,109.7,9888.0,102.7748,103.3206,102.7183,103.2453,9888.0
2021-12-17 14:00:00,109.62,109.69,109.15,109.16,8824.0,103.1701,103.2359,102.7277,102.7371,8824.0
2021-12-17 14:30:00,109.12,109.37,108.89,109.07,7368.0,102.6995,102.9348,102.483,102.6524,7368.0
2021-12-17 15:00:00,109.11,109.58,109.1,109.31,14671.0,102.6901,103.1324,102.6806,102.8783,14671.0
2021-12-17 15:30:00,109.38,109.43,107.62,108.27,116268.0,102.9442,102.9912,101.2877,101.8995,116268.0
2021-12-20 09:30:00,106.23,106.73,104.69,105.03,36450.0,99.9795,100.4501,98.5301,98.8501,36450.0
2021-12-20 10:00:00,105.45,106.05,105.03,105.18,21381.0,99.2454,99.8101,98.8501,98.9913,21381.0
2021-12-20 10:30:00,105.2,105.42,104.06,104.23,17557.0,99.0101,99.2172,97.9372,98.0972,17557.0
2021-12-20 11:00:00,104.26,104.27,103.7,104.13,18573.0,98.1254,98.1348,97.5984,98.0031,18573.0
2021-12-20 11:30:00,104.13,105.04,103.94,104.89,36440.0,98.0031,98.8595,97.8243,98.7184,36440.0
2021-12-20 12:00:00,104.73,104.76,104.29,104.54,10244.0,98.5678,98.596,98.1537,98.389,10244.0
2021-12-20 12:30:00,104.48,104.51,104.04,104.04,10642.0,98.3325,98.3607,97.9184,97.9184,10642.0
2021-12-20 13:00:00,103.96,104.34,103.74,104.19,7515.0,97.8431,98.2007,97.636,98.0595,7515.0
2021-12-20 13:30:00,104.15,104.99,104.09,104.54,8618.0,98.0219,98.8125,97.9654,98.389,8618.0
2021-12-20 14:00:00,104.58,105.13,104.51,105.08,10168.0,98.4266,98.9442,98.3607,98.8972,10168.0
2021-12-20 14:30:00,105.02,105.05,104.43,104.46,12133.0,98.8407,98.8689,98.2854,98.3137,12133.0
2021-12-20 15:00:00,104.47,105.33,104.47,105.33,8167.0,98.3231,99.1325,98.3231,99.1325,8167.0
2021-12-20 15:30:00,105.2,105.69,104.77,105.06,71018.0,99.0101,99.4713,98.6054,98.8784,71018.0
2021-12-21 09:30:00,106.24,107.72,106.21,106.87,13482.0,99.9889,101.3818,99.9607,100.5819,13482.0
2021-12-21 10:00:00,107.01,107.26,106.46,106.71,47416.0,100.7136,100.9489,100.196,100.4313,47416.0
2021-12-21 10:30:00,107.03,107.55,106.74,107.06,11655.0,100.7324,101.2218,100.4595,100.7607,11655.0
2021-12-21 11:00:00,107.06,107.88,107.02,107.83,6728.0,100.7607,101.5324,100.723,101.4854,6728.0
2021-12-21 11:30:00,107.76,108.01,107.65,108.01,13668.0,101.4195,101.6548,101.316,101.6548,13668.0
2021-12-21 12:00:00,107.95,108.39,107.9,108.34,5066.0,101.5983,102.0124,101.5513,101.9654,5066.0
2021-12-21 12:30:00,108.38,108.7,108.21,108.7,6756.0,102.003,102.3042,101.843,102.3042,6756.0
2021-12-21 13:00:00,108.56,108.61,108.29,108.29,4756.0,102.1724,102.2195,101.9183,101.9183,4756.0
2021-12-21 13:30:00,108.28,108.7,108.27,108.44,11623.0,101.9089,102.3042,101.8995,102.0595,11623.0
2021-12-21 14:00:00,108.37,108.4,108.11,108.2,17938.0,101.9936,102.0218,101.7489,101.8336,17938.0
2021-12-21 14:30:00,108.23,108.34,107.65,107.72,18161.0,101.8618,101.9654,101.316,101.3818,18161.0
2021-12-21 15:00:00,107.74,108.05,107.74,107.97,12153.0,101.4007,101.6924,101.4007,101.6171,12153.0
2021-12-21 15:30:00,107.97,108.4,107.63,108.26,58205.0,101.6171,102.0218,101.2971,101.8901,58205.0
2021-12-22 09:30:00,108.56,108.91,108.01,108.58,19993.0,102.1724,102.5018,101.6548,102.1912,19993.0
2021-12-22 10:00:00,108.5,109.43,108.5,109.34,10204.0,102.116,102.9912,102.116,102.9065,10204.0
2021-12-22 10:30:00,109.31,109.52,108.9,109.17,8482.0,102.8783,103.0759,102.4924,102.7465,8482.0
2021-12-22 11:00:00,109.22,109.34,109.08,109.19,4222.0,102.7936,102.9065,102.6618,102.7654,4222.0
2021-12-22 11:30:00,109.21,109.45,109.13,109.29,3405.0,102.7842,103.0101,102.7089,102.8595,3405.0
2021-12-22 12:00:00,109.27,109.43,108.94,109.12,7162.0,102.8406,102.9912,102.5301,102.6995,7162.0
2021-12-22 12:30:00,109.12,109.36,109.03,109.29,5109.0,102.6995,102.9253,102.6148,102.8595,5109.0
2021-12-22 13:00:00,109.38,109.79,109.26,109.79,29002.0,102.9442,103.33,102.8312,103.33,29002.0
2021-12-22 13:30:00,109.67,109.67,109.04,109.04,55893.0,103.2171,103.2171,102.6242,102.6242,55893.0
2021-12-22 14:00:00,109.04,109.22,108.69,108.85,6982.0,102.6242,102.7936,102.2948,102.4454,6982.0
2021-12-22 14:30:00,108.86,109.33,108.72,109.09,11606.0,102.4548,102.8971,102.323,102.6712,11606.0
2021-12-22 15:00:00,109.16,109.4,108.97,109.03,14373.0,102.7371,102.963,102.5583,102.6148,14373.0
2021-12-22 15:30:00,109.09,109.56,109.07,109.46,36664.0,102.6712,103.1136,102.6524,103.0195,36664.0
2021-12-23 09:30:00,110.17,110.92,109.94,110.35,7114.0,103.6877,104.3936,103.4712,103.8571,7114.0
2021-12-23 10:00:00,110.44,110.72,110.28,110.29,5052.0,103.9418,104.2053,103.7912,103.8006,5052.0
2021-12-23 10:30:00,110.32,110.4,109.96,110.1,6356.0,103.8289,103.9042,103.49,103.6218,6356.0
2021-12-23 11:00:00,109.9,110.47,109.8,109.8,54586.0,103.4336,103.97,103.3395,103.3395,54586.0
2021-12-23 11:30:00,109.77,109.81,109.52,109.77,10265.0,103.3112,103.3489,103.0759,103.3112,10265.0
2021-12-23 12:00:00,109.69,109.94,109.64,109.84,4354.0,103.2359,103.4712,103.1889,103.3771,4354.0
2021-12-23 12:30:00,109.79,110.0,109.64,109.77,8280.0,103.33,103.5277,103.1889,103.3112,8280.0
2021-12-23 13:00:00,109.82,109.94,109.7,109.94,6908.0,103.3583,103.4712,103.2453,103.4712,6908.0
2021-12-23 13:30:00,109.92,110.03,109.84,110.0,5363.0,103.4524,103.5559,103.3771,103.5277,5363.0
2021-12-23 14:00:00,109.93,110.22,109.83,110.16,6664.0,103.4618,103.7347,103.3677,103.6783,6664.0
2021-12-23 14:30:00,110.05,110.12,109.99,110.09,5105.0,103.5748,103.6406,103.5183,103.6124,5105.0
2021-12-23 15:00:00,110.07,110.35,110.03,110.27,11608.0,103.5936,103.8571,103.5559,103.7818,11608.0
2021-12-23 15:30:00,110.27,110.55,110.15,110.26,48453.0,103.7818,104.0453,103.6689,103.7724,48453.0
2021-12-27 09:30:00,110.0,110.6,109.31,109.31,10233.0,103.5277,104.0924,102.8783,102.8783,10233.0
2021-12-27 10:00:00,109.52,111.15,109.52,110.86,12557.0,103.0759,104.61,103.0759,104.3371,12557.0
2021-12-27 10:30:00,110.9,111.35,110.68,111.31,6482.0,104.3747,104.7983,104.1677,104.7606,6482.0
2021-12-27 11:00:00,111.34,111.69,111.33,111.68,9436.0,104.7888,105.1183,104.7794,105.1088,9436.0
2021-12-27 11:30:00,111.68,111.93,111.53,111.92,8761.0,105.1088,105.3441,104.9677,105.3347,8761.0
2021-12-27 12:00:00,111.86,111.87,111.67,111.71,9563.0,105.2783,105.2877,105.0994,105.1371,9563.0
2021-12-27 12:30:00,111.71,111.78,111.65,111.65,5068.0,105.1371,105.203,105.0806,105.0806,5068.0
2021-12-27 13:00:00,111.7,111.84,111.66,111.74,4551.0,105.1277,105.2594,105.09,105.1653,4551.0
2021-12-27 13:30:00,111.7,111.75,111.4,111.47,4930.0,105.1277,105.1747,104.8453,104.9112,4930.0
2021-12-27 14:00:00,111.52,111.63,111.5,111.63,1812.0,104.9583,105.0618,104.9394,105.0618,1812.0
2021-12-27 14:30:00,111.72,111.72,111.39,111.49,4508.0,105.1465,105.1465,104.8359,104.93,4508.0
2021-12-27 15:00:00,111.52,111.64,111.37,111.5,6724.0,104.9583,105.0712,104.8171,104.9394,6724.0
2021-12-27 15:30:00,111.46,112.16,111.38,112.11,47370.0,104.9018,105.5606,104.8265,105.5135,47370.0
2021-12-28 09:30:00,111.61,112.58,111.61,112.58,9023.0,105.043,105.9559,105.043,105.9559,9023.0
2021-12-28 10:00:00,112.48,112.73,112.05,112.34,7963.0,105.8618,106.0971,105.4571,105.73,7963.0
2021-12-28 10:30:00,112.48,112.7,112.24,112.26,8636.0,105.8618,106.0688,105.6359,105.6547,8636.0
2021-12-28 11:00:00,112.29,112.46,112.1,112.17,8804.0,105.683,105.8429,105.5041,105.57,8804.0
2021-12-28 11:30:00,112.14,112.58,112.1,112.29,11465.0,105.5418,105.9559,105.5041,105.683,11465.0
2021-12-28 12:00:00,112.45,112.45,112.15,112.22,2505.0,105.8335,105.8335,105.5512,105.6171,2505.0
2021-12-28 12:30:00,112.08,112.58,112.03,112.58,3819.0,105.4853,105.9559,105.4382,105.9559,3819.0
2021-12-28 13:00:00,112.78,112.78,112.49,112.61,3179.0,106.1441,106.1441,105.8712,105.9841,3179.0
2021-12-28 13:30:00,112.61,112.72,112.47,112.65,3131.0,105.9841,106.0877,105.8524,106.0218,3131.0
2021-12-28 14:00:00,112.58,112.65,112.24,112.25,3440.0,105.9559,106.0218,105.6359,105.6453,3440.0
2021-12-28 14:30:00,112.34,112.43,112.15,112.19,6983.0,105.73,105.8147,105.5512,105.5888,6983.0
2021-12-28 15:00:00,112.24,112.29,111.94,112.08,16845.0,105.6359,105.683,105.3535,105.4853,16845.0
2021-12-28 15:30:00,112.1,112.29,111.76,112.17,47037.0,105.5041,105.683,105.1841,105.57,47037.0
2021-12-29 09:30:00,112.03,112.41,111.55,112.11,4768.0,105.4382,105.7959,104.9865,105.5135,4768.0
2021-12-29 10:00:00,111.74,112.3,111.55,111.9,6302.0,105.1653,105.6924,104.9865,105.3159,6302.0
2021-12-29 10:30:00,112.01,112.18,111.82,112.02,5986.0,105.4194,105.5794,105.2406,105.4288,5986.0
2021-12-29 11:00:00,112.05,112.5,111.97,112.29,11927.0,105.4571,105.8806,105.3818,105.683,11927.0
2021-12-29 11:30:00,112.33,112.51,112.15,112.4,7861.0,105.7206,105.89,105.5512,105.7865,7861.0
2021-12-29 12:00:00,112.27,112.42,112.05,112.38,8611.0,105.6641,105.8053,105.4571,105.7677,8611.0
2021-12-29 12:30:00,112.35,112.57,112.28,112.4,4272.0,105.7394,105.9465,105.6735,105.7865,4272.0
2021-12-29 13:00:00,112.45,112.66,112.3,112.58,6147.0,105.8335,106.0312,105.6924,105.9559,6147.0
2021-12-29 13:30:00,112.6,112.94,112.45,112.93,8052.0,105.9747,106.2947,105.8335,106.2853,8052.0
2021-12-29 14:00:00,112.95,112.95,112.44,112.48,8508.0,106.3041,106.3041,105.8241,105.8618,8508.0
2021-12-29 14:30:00,112.54,112.58,112.37,112.4,8311.0,105.9182,105.9559,105.7582,105.7865,8311.0
2021-12-29 15:00:00,112.38,112.55,112.33,112.4,4403.0,105.7677,105.9277,105.7206,105.7865,4403.0
2021-12-29 15:30:00,112.46,112.68,112.14,112.49,47066.0,105.8429,106.05,105.5418,105.8712,47066.0
2021-12-30 09:30:00,112.78,113.88,112.69,113.42,6275.0,106.1441,107.1794,106.0594,106.7465,6275.0
2021-12-30 10:00:00,113.32,113.32,112.64,113.01,10927.0,106.6523,106.6523,106.0124,106.3606,10927.0
2021-12-30 10:30:00,112.97,113.05,112.56,112.65,2827.0,106.3229,106.3982,105.9371,106.0218,2827.0
2021-12-30 11:00:00,112.62,112.83,112.34,112.79,9666.0,105.9935,106.1912,105.73,106.1535,9666.0
2021-12-30 11:30:00,112.89,113.05,112.75,112.86,6038.0,106.2476,106.3982,106.1159,106.2194,6038.0
2021-12-30 12:00:00,112.96,112.96,112.71,112.85,4896.0,106.3135,106.3135,106.0782,106.21,4896.0
2021-12-30 12:30:00,112.83,113.0,112.75,112.98,10348.0,106.1912,106.3512,106.1159,106.3324,10348.0
2021-12-30 13:00:00,113.05,113.12,112.76,112.76,3027.0,106.3982,106.4641,106.1253,106.1253,3027.0
2021-12-30 13:30:00,112.74,113.18,112.72,113.12,9314.0,106.1065,106.5206,106.0877,106.4641,9314.0
2021-12-30 14:00:00,113.15,113.42,113.1,113.42,9810.0,106.4923,106.7465,106.4453,106.7465,9810.0
2021-12-30 14:30:00,113.5,113.65,113.2,113.2,6876.0,106.8218,106.9629,106.5394,106.5394,6876.0
2021-12-30 15:00:00,113.2,113.29,112.96,113.08,9240.0,106.5394,106.6241,106.3135,106.4265,9240.0
2021-12-30 15:30:00,113.07,113.13,112.18,112.34,53584.0,106.4171,106.4735,105.5794,105.73,53584.0
2021-12-31 09:30:00,112.26,112.46,111.6,111.95,5075.0,105.6547,105.8429,105.0336,105.363,5075.0
2021-12-31 10:00:00,111.94,112.13,111.59,111.85,15179.0,105.3535,105.5324,105.0241,105.2688,15179.0
2021-12-31 10:30:00,111.77,111.77,111.4,111.72,8347.0,105.1935,105.1935,104.8453,105.1465,8347.0
2021-12-31 11:00:00,111.82,112.15,111.73,112.14,11403.0,105.2406,105.5512,105.1559,105.5418,11403.0
2021-12-31 11:30:00,112.18,112.51,111.98,111.98,6812.0,105.5794,105.89,105.3912,105.3912,6812.0
2021-12-31 12:00:00,111.98,112.39,111.78,112.06,4032.0,105.3912,105.7771,105.203,105.4665,4032.0
2021-12-31 12:30:00,112.07,112.46,111.99,112.46,5818.0,105.4759,105.8429,105.4006,105.8429,5818.0
2021-12-31 13:00:00,112.5,112.57,112.39,112.57,2451.0,105.8806,105.9465,105.7771,105.9465,2451.0
2021-12-31 13:30:00,112.59,112.87,112.59,112.84,11977.0,105.9653,106.2288,105.9653,106.2006,11977.0
2021-12-31 14:00:00,112.77,112.89,112.57,112.79,4351.0,106.1347,106.2476,105.9465,106.1535,4351.0
2021-12-31 14:30:00,112.72,112.82,112.45,112.5,3853.0,106.0877,106.1818,105.8335,105.8806,3853.0
2021-12-31 15:00:00,112.57,112.75,112.39,112.75,6439.0,105.9465,106.1159,105.7771,106.1159,6439.0
2021-12-31 15:30:00,112.78,112.94,112.59,112.77,36530.0,106.1441,106.2947,105.9653,106.1347,36530.0
2022-01-03 09:30:00,113.09,114.8,112.95,114.33,24192.0,106.4359,108.0453,106.3041,107.6029,24192.0
2022-01-03 10:00:00,114.19,114.66,113.92,114.29,15805.0,107.4712,107.9135,107.217,107.5653,15805.0
2022-01-03 10:30:00,114.06,114.06,113.08,113.09,12230.0,107.3488,107.3488,106.4265,106.4359,12230.0
2022-01-03 11:00:00,113.15,113.31,112.66,113.14,12107.0,106.4923,106.6429,106.0312,106.4829,12107.0
2022-01-03 11:30:00,113.13,113.59,112.74,113.5,52817.0,106.4735,106.9065,106.1065,106.8218,52817.0
2022-01-03 12:00:00,113.47,113.57,113.12,113.33,7409.0,106.7935,106.8876,106.4641,106.6618,7409.0
2022-01-03 12:30:00,113.32,113.55,113.23,113.41,11009.0,106.6523,106.8688,106.5676,106.7371,11009.0
2022-01-03 13:00:00,113.41,113.49,113.2,113.23,16079.0,106.7371,106.8123,106.5394,106.5676,16079.0
2022-01-03 13:30:00,113.24,113.91,113.12,113.76,31112.0,106.5771,107.2076,106.4641,107.0665,31112.0
2022-01-03 14:00:00,113.76,114.13,113.76,114.12,30342.0,107.0665,107.4147,107.0665,107.4053,30342.0
2022-01-03 14:30:00,114.15,114.18,113.79,113.88,14209.0,107.4335,107.4617,107.0947,107.1794,14209.0
2022-01-03 15:00:00,113.93,114.06,113.57,114.01,12883.0,107.2265,107.3488,106.8876,107.3017,12883.0
2022-01-03 15:30:00,114.08,114.12,113.54,113.95,45636.0,107.3676,107.4053,106.8594,107.2453,45636.0
2022-01-04 09:30:00,115.13,116.88,115.04,116.83,35836.0,108.3558,110.0029,108.2711,109.9558,35836.0
2022-01-04 10:00:00,116.88,118.27,116.62,117.99,13762.0,110.0029,111.3111,109.7582,111.0476,13762.0
2022-01-04 10:30:00,118.25,118.99,118.01,118.59,12594.0,111.2923,111.9887,111.0664,111.6123,12594.0
2022-01-04 11:00:00,118.53,118.62,117.88,118.45,16192.0,111.5558,111.6405,110.944,111.4805,16192.0
2022-01-04 11:30:00,118.47,119.0,118.08,118.89,11081.0,111.4993,111.9981,111.1323,111.8946,11081.0
2022-01-04 12:00:00,118.98,119.63,118.98,119.61,12954.0,111.9793,112.5911,111.9793,112.5722,12954.0
2022-01-04 12:30:00,119.55,120.11,119.34,119.8,14941.0,112.5158,113.0428,112.3181,112.7511,14941.0
2022-01-04 13:00:00,119.77,120.04,119.64,119.95,10272.0,112.7228,112.9769,112.6005,112.8922,10272.0
2022-01-04 13:30:00,119.91,119.91,119.34,119.36,10195.0,112.8546,112.8546,112.3181,112.337,10195.0
2022-01-04 14:00:00,119.42,119.83,119.39,119.82,13982.0,112.3934,112.7793,112.3652,112.7699,13982.0
2022-01-04 14:30:00,119.85,120.23,119.7,120.15,11402.0,112.7981,113.1558,112.657,113.0805,11402.0
2022-01-04 15:00:00,120.35,120.35,119.76,119.98,15751.0,113.2687,113.2687,112.7134,112.9205,15751.0
2022-01-04 15:30:00,119.93,120.58,119.8,119.84,63192.0,112.8734,113.4852,112.7511,112.7887,63192.0
2022-01-05 09:30:00,119.75,121.2,119.27,120.84,14016.0,112.704,114.0687,112.2523,113.7299,14016.0
2022-01-05 10:00:00,120.98,121.46,120.41,121.37,12743.0,113.8616,114.3134,113.3252,114.2287,12743.0
2022-01-05 10:30:00,121.46,121.94,120.48,120.5,25530.0,114.3134,114.7652,113.3911,113.4099,25530.0
2022-01-05 11:00:00,120.53,120.8,119.83,120.21,9525.0,113.4381,113.6922,112.7793,113.1369,9525.0
2022-01-05 11:30:00,120.18,120.32,119.67,119.93,8925.0,113.1087,113.2405,112.6287,112.8734,8925.0
2022-01-05 12:00:00,119.83,120.5,119.83,120.46,9938.0,112.7793,113.4099,112.7793,113.3722,9938.0
2022-01-05 12:30:00,120.38,120.62,120.01,120.62,12634.0,113.2969,113.5228,112.9487,113.5228,12634.0
2022-01-05 13:00:00,120.7,121.05,120.58,120.88,15947.0,113.5981,113.9275,113.4852,113.7675,15947.0
2022-01-05 13:30:00,120.99,121.14,120.82,120.83,13928.0,113.8711,114.0122,113.7111,113.7205,13928.0
2022-01-05 14:00:00,120.78,121.06,119.8,120.01,19492.0,113.6734,113.9369,112.7511,112.9487,19492.0
2022-01-05 14:30:00,120.05,120.16,119.58,119.68,23649.0,112.9864,113.0899,112.544,112.6381,23649.0
2022-01-05 15:00:00,119.84,119.88,119.1,119.54,20839.0,112.7887,112.8264,112.0923,112.5064,20839.0
2022-01-05 15:30:00,119.43,119.54,118.62,118.76,76598.0,112.4028,112.5064,111.6405,111.7723,76598.0
2022-01-06 09:30:00,119.87,120.98,119.08,119.08,47171.0,112.817,113.8616,112.0734,112.0734,47171.0
2022-01-06 10:00:00,119.45,119.76,118.54,118.97,9909.0,112.4217,112.7134,111.5652,111.9699,9909.0
2022-01-06 10:30:00,119.19,119.65,119.17,119.17,11414.0,112.177,112.6099,112.1581,112.1581,11414.0
2022-01-06 11:00:00,119.0,119.55,118.81,119.55,8947.0,111.9981,112.5158,111.8193,112.5158,8947.0
2022-01-06 11:30:00,119.56,120.13,119.32,120.13,6402.0,112.5252,113.0617,112.2993,113.0617,6402.0
2022-01-06 12:00:00,120.12,120.3,119.84,120.29,4233.0,113.0522,113.2216,112.7887,113.2122,4233.0
2022-01-06 12:30:00,120.31,120.44,120.07,120.12,4659.0,113.2311,113.3534,113.0052,113.0522,4659.0
2022-01-06 13:00:00,120.15,120.26,119.48,119.82,7334.0,113.0805,113.184,112.4499,112.7699,7334.0
2022-01-06 13:30:00,119.88,120.07,119.7,119.87,6643.0,112.8264,113.0052,112.657,112.817,6643.0
2022-01-06 14:00:00,119.93,120.7,119.9,120.67,9022.0,112.8734,113.5981,112.8452,113.5699,9022.0
2022-01-06 14:30:00,120.62,120.85,120.17,120.65,6716.0,113.5228,113.7393,113.0993,113.5511,6716.0
2022-01-06 15:00:00,120.61,120.77,119.93,120.73,17669.0,113.5134,113.664,112.8734,113.6263,17669.0
2022-01-06 15:30:00,120.73,120.81,119.93,120.29,88796.0,113.6263,113.7016,112.8734,113.2122,88796.0
2022-01-07 09:30:00,117.38,120.73,115.84,119.73,57412.0,110.4735,113.6263,109.0241,112.6852,57412.0
2022-01-07 10:00:00,119.87,119.93,119.02,119.62,17398.0,112.817,112.8734,112.017,112.5817,17398.0
2022-01-07 10:30:00,119.48,119.91,118.85,119.1,17468.0,112.4499,112.8546,111.857,112.0923,17468.0
2022-01-07 11:00:00,119.15,119.55,118.94,119.39,10666.0,112.1393,112.5158,111.9417,112.3652,10666.0
2022-01-07 11:30:00,119.4,120.8,119.39,120.8,15048.0,112.3746,113.6922,112.3652,113.6922,15048.0
2022-01-07 12:00:00,120.75,121.21,120.49,121.21,20626.0,113.6452,114.0781,113.4005,114.0781,20626.0
2022-01-07 12:30:00,121.13,121.13,119.98,120.0,17309.0,114.0028,114.0028,112.9205,112.9393,17309.0
2022-01-07 13:00:00,119.98,120.38,119.87,120.18,9518.0,112.9205,113.2969,112.817,113.1087,9518.0
2022-01-07 13:30:00,120.24,120.57,120.12,120.54,10091.0,113.1652,113.4758,113.0522,113.4475,10091.0
2022-01-07 14:00:00,120.55,120.69,120.23,120.26,7069.0,113.4569,113.5887,113.1558,113.184,7069.0
2022-01-07 14:30:00,120.29,120.6,120.17,120.39,10489.0,113.2122,113.504,113.0993,113.3064,10489.0
2022-01-07 15:00:00,120.42,120.5,120.12,120.24,15580.0,113.3346,113.4099,113.0522,113.1652,15580.0
2022-01-07 15:30:00,120.24,120.49,119.74,119.85,85869.0,113.1652,113.4005,112.6946,112.7981,85869.0
2022-01-10 09:30:00,120.87,120.87,118.77,118.77,20886.0,113.7581,113.7581,111.7817,111.7817,20886.0
2022-01-10 10:00:00,118.94,119.47,118.11,118.73,15196.0,111.9417,112.4405,111.1605,111.744,15196.0
2022-01-10 10:30:00,118.44,118.99,118.03,118.39,19608.0,111.4711,111.9887,111.0852,111.424,19608.0
2022-01-10 11:00:00,118.39,119.3,118.25,119.29,15896.0,111.424,112.2805,111.2923,112.2711,15896.0
2022-01-10 11:30:00,119.29,119.29,118.38,118.59,19558.0,112.2711,112.2711,111.4146,111.6123,19558.0
2022-01-10 12:00:00,118.59,119.11,118.51,118.57,11286.0,111.6123,112.1017,111.537,111.5934,11286.0
2022-01-10 12:30:00,118.58,118.89,118.35,118.73,15122.0,111.6029,111.8946,111.3864,111.744,15122.0
2022-01-10 13:00:00,118.79,119.33,118.65,119.03,8467.0,111.8005,112.3087,111.6687,112.0264,8467.0
2022-01-10 13:30:00,119.03,119.48,118.86,119.29,10939.0,112.0264,112.4499,111.8664,112.2711,10939.0
2022-01-10 14:00:00,119.26,119.62,119.22,119.62,10638.0,112.2428,112.5817,112.2052,112.5817,10638.0
2022-01-10 14:30:00,119.46,119.54,118.62,118.85,13519.0,112.4311,112.5064,111.6405,111.857,13519.0
2022-01-10 15:00:00,118.89,119.18,118.66,118.9,23068.0,111.8946,112.1675,111.6781,111.904,23068.0
2022-01-10 15:30:00,118.83,119.75,118.47,119.6,90488.0,111.8381,112.704,111.4993,112.5628,90488.0
2022-01-11 09:30:00,120.01,120.01,117.61,118.21,24065.0,112.9487,112.9487,110.6899,111.2546,24065.0
2022-01-11 10:00:00,118.16,118.38,117.48,118.03,30023.0,111.2076,111.4146,110.5676,111.0852,30023.0
2022-01-11 10:30:00,118.07,118.15,117.42,117.97,21150.0,111.1229,111.1982,110.5111,111.0287,21150.0
2022-01-11 11:00:00,117.95,118.31,117.94,118.17,14753.0,111.0099,111.3487,111.0005,111.217,14753.0
2022-01-11 11:30:00,118.15,118.46,117.56,117.65,12532.0,111.1982,111.4899,110.6429,110.7276,12532.0
2022-01-11 12:00:00,117.71,118.2,117.67,118.01,18207.0,110.784,111.2452,110.7464,111.0664,18207.0
2022-01-11 12:30:00,117.95,118.72,117.95,118.71,13944.0,111.0099,111.7346,111.0099,111.7252,13944.0
2022-01-11 13:00:00,118.66,118.83,118.39,118.73,10389.0,111.6781,111.8381,111.424,111.744,10389.0
2022-01-11 13:30:00,118.75,119.15,118.75,118.97,14857.0,111.7629,112.1393,111.7629,111.9699,14857.0
2022-01-11 14:00:00,119.05,119.08,118.73,118.96,14293.0,112.0452,112.0734,111.744,111.9605,14293.0
2022-01-11 14:30:00,119.01,119.27,118.92,119.21,18960.0,112.0076,112.2523,111.9228,112.1958,18960.0
2022-01-11 15:00:00,119.29,119.82,119.29,119.79,18126.0,112.2711,112.7699,112.2711,112.7417,18126.0
2022-01-11 15:30:00,119.8,120.0,119.41,120.0,55857.0,112.7511,112.9393,112.384,112.9393,55857.0
2022-01-12 09:30:00,120.74,121.23,120.52,120.97,23124.0,113.6358,114.0969,113.4287,113.8522,23124.0
2022-01-12 10:00:00,120.88,121.42,118.93,119.11,50938.0,113.7675,114.2757,111.9323,112.1017,50938.0
2022-01-12 10:30:00,119.39,119.5,118.47,118.85,25366.0,112.3652,112.4687,111.4993,111.857,25366.0
2022-01-12 11:00:00,119.02,119.08,117.65,118.54,24019.0,112.017,112.0734,110.7276,111.5652,24019.0
2022-01-12 11:30:00,118.52,118.6,117.97,118.37,24041.0,111.5464,111.6217,111.0287,111.4052,24041.0
2022-01-12 12:00:00,118.29,118.68,118.08,118.51,14150.0,111.3299,111.697,111.1323,111.537,14150.0
2022-01-12 12:30:00,118.51,119.14,118.24,118.96,24862.0,111.537,112.1299,111.2829,111.9605,24862.0
2022-01-12 13:00:00,118.87,119.57,118.71,119.45,37932.0,111.8758,112.5346,111.7252,112.4217,37932.0
2022-01-12 13:30:00,119.35,119.6,118.87,118.9,24937.0,112.3275,112.5628,111.8758,111.904,24937.0
2022-01-12 14:00:00,118.94,119.51,118.72,119.42,37903.0,111.9417,112.4781,111.7346,112.3934,37903.0
2022-01-12 14:30:00,119.49,119.78,119.32,119.49,21185.0,112.4593,112.7322,112.2993,112.4593,21185.0
2022-01-12 15:00:00,119.48,119.6,119.25,119.5,30216.0,112.4499,112.5628,112.2334,112.4687,30216.0
2022-01-12 15:30:00,119.58,119.65,118.9,118.95,135535.0,112.544,112.6099,111.904,111.9511,135535.0
2022-01-13 09:30:00,119.86,121.0,119.86,120.9,8881.0,112.8075,113.8805,112.8075,113.7863,8881.0
2022-01-13 10:00:00,120.89,121.16,120.5,120.67,9417.0,113.7769,114.031,113.4099,113.5699,9417.0
2022-01-13 10:30:00,120.74,121.93,120.58,121.93,24034.0,113.6358,114.7557,113.4852,114.7557,24034.0
2022-01-13 11:00:00,121.98,122.28,121.51,122.23,22781.0,114.8028,115.0851,114.3605,115.0381,22781.0
2022-01-13 11:30:00,122.21,122.92,122.21,122.9,8360.0,115.0193,115.6875,115.0193,115.6687,8360.0
2022-01-13 12:00:00,122.97,123.02,122.09,122.5,14618.0,115.7345,115.7816,114.9063,115.2922,14618.0
2022-01-13 12:30:00,122.41,122.71,122.14,122.25,15937.0,115.2075,115.4898,114.9534,115.0569,15937.0
2022-01-13 13:00:00,122.31,122.43,122.03,122.26,8500.0,115.1134,115.2263,114.8499,115.0663,8500.0
2022-01-13 13:30:00,122.24,122.68,122.11,122.68,7704.0,115.0475,115.4616,114.9252,115.4616,7704.0
2022-01-13 14:00:00,122.54,122.92,122.48,122.82,16320.0,115.3298,115.6875,115.2734,115.5934,16320.0
2022-01-13 14:30:00,122.74,123.14,122.73,123.12,11441.0,115.5181,115.8945,115.5087,115.8757,11441.0
2022-01-13 15:00:00,123.12,123.29,122.7,122.95,21916.0,115.8757,116.0357,115.4804,115.7157,21916.0
2022-01-13 15:30:00,123.14,123.14,122.48,122.87,90874.0,115.8945,115.8945,115.2734,115.6404,90874.0
2022-01-14 09:30:00,121.21,123.23,121.0,123.12,44246.0,114.0781,115.9793,113.8805,115.8757,44246.0
2022-01-14 10:00:00,122.92,123.03,121.96,122.17,14420.0,115.6875,115.791,114.784,114.9816,14420.0
2022-01-14 10:30:00,122.2,122.85,122.08,122.8,11137.0,115.0099,115.6216,114.8969,115.5746,11137.0
2022-01-14 11:00:00,122.93,123.08,122.52,122.9,16419.0,115.6969,115.8381,115.311,115.6687,16419.0
2022-01-14 11:30:00,122.96,123.64,122.72,123.63,11044.0,115.7251,116.3651,115.4993,116.3557,11044.0
2022-01-14 12:00:00,123.57,123.88,123.47,123.68,16587.0,116.2992,116.591,116.2051,116.4028,16587.0
2022-01-14 12:30:00,123.71,123.71,122.07,122.42,30268.0,116.431,116.431,114.8875,115.2169,30268.0
2022-01-14 13:00:00,122.39,122.45,121.84,122.15,32811.0,115.1887,115.2451,114.671,114.9628,32811.0
2022-01-14 13:30:00,122.3,122.61,122.14,122.61,9056.0,115.104,115.3957,114.9534,115.3957,9056.0
2022-01-14 14:00:00,122.69,122.99,122.48,122.92,12326.0,115.471,115.7534,115.2734,115.6875,12326.0
2022-01-14 14:30:00,122.87,123.51,122.86,123.23,12246.0,115.6404,116.2428,115.631,115.9793,12246.0
2022-01-14 15:00:00,123.26,123.86,123.13,123.64,20279.0,116.0075,116.5722,115.8851,116.3651,20279.0
2022-01-14 15:30:00,123.7,124.28,123.59,124.11,66189.0,116.4216,116.9675,116.3181,116.8075,66189.0
2022-01-18 09:30:00,122.75,123.09,121.99,122.75,16402.0,115.5275,115.8475,114.8122,115.5275,16402.0
2022-01-18 10:00:00,122.41,123.07,122.11,122.3,12096.0,115.2075,115.8287,114.9252,115.104,12096.0
2022-01-18 10:30:00,122.32,123.18,122.28,123.18,13954.0,115.1228,115.9322,115.0851,115.9322,13954.0
2022-01-18 11:00:00,123.14,123.73,123.0,123.38,14757.0,115.8945,116.4498,115.7628,116.1204,14757.0
2022-01-18 11:30:00,123.27,123.8,122.91,123.59,12814.0,116.0169,116.5157,115.6781,116.3181,12814.0
2022-01-18 12:00:00,123.65,123.65,122.94,123.19,30235.0,116.3745,116.3745,115.7063,115.9416,30235.0
2022-01-18 12:30:00,123.11,123.67,123.11,123.42,17309.0,115.8663,116.3934,115.8663,116.1581,17309.0
2022-01-18 13:00:00,123.48,123.61,123.18,123.33,13452.0,116.2145,116.3369,115.9322,116.0734,13452.0
2022-01-18 13:30:00,123.36,124.27,123.18,123.84,33608.0,116.1016,116.9581,115.9322,116.5534,33608.0
2022-01-18 14:00:00,123.87,124.15,123.67,123.93,18686.0,116.5816,116.8451,116.3934,116.6381,18686.0
2022-01-18 14:30:00,124.0,125.16,123.97,124.89,31024.0,116.7039,117.7957,116.6757,117.5416,31024.0
2022-01-18 15:00:00,124.81,124.98,124.33,124.75,24894.0,117.4663,117.6263,117.0145,117.4098,24894.0
2022-01-18 15:30:00,124.72,124.91,124.14,124.49,106247.0,117.3816,117.5604,116.8357,117.1651,106247.0
2022-01-19 09:30:00,124.5,124.78,122.17,122.79,29197.0,117.1745,117.4381,114.9816,115.5651,29197.0
2022-01-19 10:00:00,122.8,122.8,121.36,121.61,48184.0,115.5746,115.5746,114.2193,114.4546,48184.0
2022-01-19 10:30:00,121.67,121.75,120.69,121.57,47022.0,114.511,114.5863,113.5887,114.4169,47022.0
2022-01-19 11:00:00,121.55,121.7,120.0,120.52,62147.0,114.3981,114.5393,112.9393,113.4287,62147.0
2022-01-19 11:30:00,120.68,121.37,120.6,121.32,29107.0,113.5793,114.2287,113.504,114.1816,29107.0
2022-01-19 12:00:00,121.39,121.67,121.07,121.07,26201.0,114.2475,114.511,113.9463,113.9463,26201.0
2022-01-19 12:30:00,121.16,121.17,120.2,120.63,16591.0,114.031,114.0405,113.1275,113.5322,16591.0
2022-01-19 13:00:00,120.57,121.02,120.41,120.57,11043.0,113.4758,113.8993,113.3252,113.4758,11043.0
2022-01-19 13:30:00,120.46,121.29,120.46,120.9,48920.0,113.3722,114.1534,113.3722,113.7863,48920.0
2022-01-19 14:00:00,120.87,121.0,120.19,120.26,29595.0,113.7581,113.8805,113.1181,113.184,29595.0
2022-01-19 14:30:00,120.31,121.07,120.17,121.03,39479.0,113.2311,113.9463,113.0993,113.9087,39479.0
2022-01-19 15:00:00,120.93,121.37,120.45,120.64,24678.0,113.8146,114.2287,113.3628,113.5416,24678.0
2022-01-19 15:30:00,120.56,120.72,119.96,120.15,160194.0,113.4664,113.6169,112.9017,113.0805,160194.0
2022-01-20 09:30:00,120.82,121.14,119.33,120.61,38559.0,113.7111,114.0122,112.3087,113.5134,38559.0
2022-01-20 10:00:00,120.74,121.17,119.99,121.0,32368.0,113.6358,114.0405,112.9299,113.8805,32368.0
2022-01-20 10:30:00,120.95,121.53,120.91,121.29,50620.0,113.8334,114.3793,113.7958,114.1534,50620.0
2022-01-20 11:00:00,121.29,121.57,120.86,121.04,27657.0,114.1534,114.4169,113.7487,113.9181,27657.0
2022-01-20 11:30:00,121.21,121.28,120.66,121.11,20329.0,114.0781,114.144,113.5605,113.984,20329.0
2022-01-20 12:00:00,120.98,121.12,120.26,120.45,27585.0,113.8616,113.9934,113.184,113.3628,27585.0
2022-01-20 12:30:00,120.47,121.05,120.47,120.97,19019.0,113.3816,113.9275,113.3816,113.8522,19019.0
2022-01-20 13:00:00,120.8,120.98,120.45,120.77,20486.0,113.6922,113.8616,113.3628,113.664,20486.0
2022-01-20 13:30:00,120.73,121.07,120.67,120.78,17388.0,113.6263,113.9463,113.5699,113.6734,17388.0
2022-01-20 14:00:00,120.92,121.08,119.99,120.04,25892.0,113.8052,113.9558,112.9299,112.9769,25892.0
2022-01-20 14:30:00,119.87,120.19,119.79,119.86,28526.0,112.817,113.1181,112.7417,112.8075,28526.0
2022-01-20 15:00:00,119.88,120.19,118.91,119.15,28068.0,112.8264,113.1181,111.9134,112.1393,28068.0
2022-01-20 15:30:00,119.05,119.05,117.43,117.71,167048.0,112.0452,112.0452,110.5205,110.784,167048.0
2022-01-21 09:30:00,117.19,117.19,115.45,116.34,38765.0,110.2946,110.2946,108.657,109.4947,38765.0
2022-01-21 10:00:00,116.36,116.66,115.26,116.29,25619.0,109.5135,109.7958,108.4782,109.4476,25619.0
2022-01-21 10:30:00,116.39,117.99,116.38,117.54,34867.0,109.5417,111.0476,109.5323,110.624,34867.0
2022-01-21 11:00:00,117.5,118.46,117.27,118.31,15174.0,110.5864,111.4899,110.3699,111.3487,15174.0
2022-01-21 11:30:00,118.26,118.47,117.01,117.19,15198.0,111.3017,111.4993,110.1252,110.2946,15198.0
2022-01-21 12:00:00,117.25,117.28,116.5,116.78,14108.0,110.3511,110.3793,109.6452,109.9088,14108.0
2022-01-21 12:30:00,116.96,116.96,116.35,116.55,12511.0,110.0782,110.0782,109.5041,109.6923,12511.0
2022-01-21 13:00:00,116.68,117.11,116.04,116.11,15527.0,109.8146,110.2193,109.2123,109.2782,15527.0
2022-01-21 13:30:00,116.2,116.74,116.02,116.28,19825.0,109.3629,109.8711,109.1935,109.4382,19825.0
2022-01-21 14:00:00,116.3,116.65,116.14,116.14,17182.0,109.457,109.7864,109.3064,109.3064,17182.0
2022-01-21 14:30:00,116.22,116.41,115.92,115.93,18056.0,109.3817,109.5605,109.0994,109.1088,18056.0
2022-01-21 15:00:00,115.79,116.08,115.51,115.57,22367.0,108.977,109.25,108.7135,108.77,22367.0
2022-01-21 15:30:00,115.59,116.3,115.57,115.57,83154.0,108.7888,109.457,108.77,108.77,83154.0
2022-01-24 09:30:00,112.51,114.83,112.18,112.76,27854.0,105.89,108.0735,105.5794,106.1253,27854.0
2022-01-24 10:00:00,113.0,113.68,112.14,113.49,36667.0,106.3512,106.9912,105.5418,106.8123,36667.0
2022-01-24 10:30:00,113.56,114.05,112.95,112.95,28671.0,106.8782,107.3394,106.3041,106.3041,28671.0
2022-01-24 11:00:00,112.95,113.1,112.0,112.55,18965.0,106.3041,106.4453,105.41,105.9277,18965.0
2022-01-24 11:30:00,112.75,113.18,111.79,112.93,20091.0,106.1159,106.5206,105.2124,106.2853,20091.0
2022-01-24 12:00:00,112.85,113.11,111.87,111.97,22555.0,106.21,106.4547,105.2877,105.3818,22555.0
2022-01-24 12:30:00,111.92,112.88,111.49,112.84,16803.0,105.3347,106.2382,104.93,106.2006,16803.0
2022-01-24 13:00:00,112.75,113.3,112.53,112.54,17512.0,106.1159,106.6335,105.9088,105.9182,17512.0
2022-01-24 13:30:00,112.75,114.07,112.61,113.91,33264.0,106.1159,107.3582,105.9841,107.2076,33264.0
2022-01-24 14:00:00,113.8,114.66,113.19,113.31,30976.0,107.1041,107.9135,106.53,106.6429,30976.0
2022-01-24 14:30:00,113.34,113.98,113.05,113.96,33494.0,106.6712,107.2735,106.3982,107.2547,33494.0
2022-01-24 15:00:00,113.89,115.35,113.89,115.05,52151.0,107.1888,108.5629,107.1888,108.2806,52151.0
2022-01-24 15:30:00,114.96,116.92,114.86,116.7,126244.0,108.1959,110.0405,108.1017,109.8335,126244.0
2022-01-25 09:30:00,114.14,115.39,112.23,112.63,37386.0,107.4241,108.6005,105.6265,106.0029,37386.0
2022-01-25 10:00:00,112.68,113.36,111.23,113.36,28860.0,106.05,106.69,104.6853,106.69,28860.0
2022-01-25 10:30:00,113.32,113.48,112.48,112.56,31179.0,106.6523,106.8029,105.8618,105.9371,31179.0
2022-01-25 11:00:00,112.45,113.44,111.94,113.32,33773.0,105.8335,106.7653,105.3535,106.6523,33773.0
2022-01-25 11:30:00,113.16,113.25,111.91,112.09,38809.0,106.5018,106.5865,105.3253,105.4947,38809.0
2022-01-25 12:00:00,112.08,114.43,111.66,114.43,52894.0,105.4853,107.697,105.09,107.697,52894.0
2022-01-25 12:30:00,114.5,114.94,114.18,114.48,64050.0,107.7629,108.177,107.4617,107.7441,64050.0
2022-01-25 13:00:00,114.48,115.86,113.55,115.84,65192.0,107.7441,109.0429,106.8688,109.0241,65192.0
2022-01-25 13:30:00,115.79,117.56,115.79,117.07,75178.0,108.977,110.6429,108.977,110.1817,75178.0
2022-01-25 14:00:00,116.99,117.98,116.78,117.63,45625.0,110.1064,111.0382,109.9088,110.7087,45625.0
2022-01-25 14:30:00,117.57,118.47,117.56,118.37,45358.0,110.6523,111.4993,110.6429,111.4052,45358.0
2022-01-25 15:00:00,118.42,118.42,117.41,117.49,45240.0,111.4523,111.4523,110.5017,110.577,45240.0
2022-01-25 15:30:00,117.49,118.23,116.3,116.84,183125.0,110.577,111.2734,109.457,109.9652,183125.0
2022-01-26 09:30:00,116.26,121.7,115.11,120.93,151972.0,109.4194,114.5393,108.337,113.8146,151972.0
2022-01-26 10:00:00,120.93,121.41,119.35,119.71,71108.0,113.8146,114.2663,112.3275,112.6664,71108.0
2022-01-26 10:30:00,119.41,120.17,118.21,118.21,63826.0,112.384,113.0993,111.2546,111.2546,63826.0
2022-01-26 11:00:00,118.16,120.5,117.54,119.54,47768.0,111.2076,113.4099,110.624,112.5064,47768.0
2022-01-26 11:30:00,119.81,120.48,118.96,120.48,38431.0,112.7605,113.3911,111.9605,113.3911,38431.0
2022-01-26 12:00:00,120.34,120.73,119.66,119.92,32392.0,113.2593,113.6263,112.6193,112.864,32392.0
2022-01-26 12:30:00,119.79,119.79,118.52,118.95,29587.0,112.7417,112.7417,111.5464,111.9511,29587.0
2022-01-26 13:00:00,118.95,119.27,117.87,119.07,34546.0,111.9511,112.2523,110.9346,112.064,34546.0
2022-01-26 13:30:00,118.94,119.43,118.56,119.32,26991.0,111.9417,112.4028,111.584,112.2993,26991.0
2022-01-26 14:00:00,119.6,120.18,117.81,119.91,39148.0,112.5628,113.1087,110.8782,112.8546,39148.0
2022-01-26 14:30:00,119.82,119.87,117.63,118.93,29372.0,112.7699,112.817,110.7087,111.9323,29372.0
2022-01-26 15:00:00,118.64,118.8,115.06,115.87,69907.0,111.6593,111.8099,108.29,109.0523,69907.0
2022-01-26 15:30:00,115.84,116.91,115.0,115.95,188887.0,109.0241,110.0311,108.2335,109.1276,188887.0
2022-01-27 09:30:00,117.97,119.04,116.24,117.37,40837.0,111.0287,112.0358,109.4005,110.464,40837.0
2022-01-27 10:00:00,117.52,118.13,116.96,116.97,29801.0,110.6052,111.1793,110.0782,110.0876,29801.0
2022-01-27 10:30:00,117.12,117.22,115.43,115.43,33227.0,110.2288,110.3229,108.6382,108.6382,33227.0
2022-01-27 11:00:00,115.57,115.87,113.65,113.94,24103.0,108.77,109.0523,106.9629,107.2359,24103.0
2022-01-27 11:30:00,114.03,115.24,113.9,114.9,20257.0,107.3206,108.4594,107.1982,108.1394,20257.0
2022-01-27 12:00:00,114.81,114.87,113.82,114.37,28086.0,108.0547,108.1111,107.1229,107.6406,28086.0
2022-01-27 12:30:00,114.27,114.27,112.5,112.5,26190.0,107.5464,107.5464,105.8806,105.8806,26190.0
2022-01-27 13:00:00,112.58,112.9,111.65,112.18,48226.0,105.9559,106.2571,105.0806,105.5794,48226.0
2022-01-27 13:30:00,112.1,112.81,111.88,111.95,46470.0,105.5041,106.1724,105.2971,105.363,46470.0
2022-01-27 14:00:00,112.08,112.61,111.5,111.5,22201.0,105.4853,105.9841,104.9394,104.9394,22201.0
2022-01-27 14:30:00,111.54,112.29,111.28,111.67,20767.0,104.9771,105.683,104.7324,105.0994,20767.0
2022-01-27 15:00:00,111.79,112.1,110.9,111.75,30856.0,105.2124,105.5041,104.3747,105.1747,30856.0
2022-01-27 15:30:00,111.85,113.09,111.63,112.52,153879.0,105.2688,106.4359,105.0618,105.8994,153879.0
2022-01-28 09:30:00,111.59,111.9,109.57,110.84,71815.0,105.0241,105.3159,103.123,104.3183,71815.0
2022-01-28 10:00:00,110.97,111.32,110.49,110.95,43346.0,104.4406,104.77,103.9889,104.4218,43346.0
2022-01-28 10:30:00,111.18,111.46,110.29,111.44,53281.0,104.6383,104.9018,103.8006,104.883,53281.0
2022-01-28 11:00:00,111.45,111.63,110.74,111.33,40299.0,104.8924,105.0618,104.2242,104.7794,40299.0
2022-01-28 11:30:00,111.29,111.56,110.92,111.56,30682.0,104.7418,104.9959,104.3936,104.9959,30682.0
2022-01-28 12:00:00,111.48,111.93,111.35,111.45,25382.0,104.9206,105.3441,104.7983,104.8924,25382.0
2022-01-28 12:30:00,111.45,111.45,110.47,110.55,25910.0,104.8924,104.8924,103.97,104.0453,25910.0
2022-01-28 13:00:00,110.55,110.94,110.3,110.58,22692.0,104.0453,104.4124,103.81,104.0736,22692.0
2022-01-28 13:30:00,110.81,111.5,110.58,111.41,24434.0,104.29,104.9394,104.0736,104.8547,24434.0
2022-01-28 14:00:00,111.47,111.67,110.02,110.04,35814.0,104.9112,105.0994,103.5465,103.5653,35814.0
2022-01-28 14:30:00,109.88,111.13,109.68,110.9,41045.0,103.4148,104.5912,103.2265,104.3747,41045.0
2022-01-28 15:00:00,111.03,111.06,110.5,111.05,32633.0,104.4971,104.5253,103.9983,104.5159,32633.0
2022-01-28 15:30:00,110.98,111.96,110.72,111.84,112539.0,104.45,105.3724,104.2053,105.2594,112539.0
2022-01-31 09:30:00,110.57,111.12,109.43,110.42,28799.0,104.0642,104.5818,102.9912,103.923,28799.0
2022-01-31 10:00:00,110.53,112.04,110.53,112.04,26990.0,104.0265,105.4477,104.0265,105.4477,26990.0
2022-01-31 10:30:00,111.95,112.56,111.81,112.0,30231.0,105.363,105.9371,105.2312,105.41,30231.0
2022-01-31 11:00:00,111.96,112.05,111.49,111.91,25503.0,105.3724,105.4571,104.93,105.3253,25503.0
2022-01-31 11:30:00,111.95,112.44,111.67,112.44,15446.0,105.363,105.8241,105.0994,105.8241,15446.0
2022-01-31 12:00:00,112.49,113.02,112.39,112.95,21604.0,105.8712,106.37,105.7771,106.3041,21604.0
2022-01-31 12:30:00,112.92,113.22,112.72,113.06,12893.0,106.2759,106.5582,106.0877,106.4076,12893.0
2022-01-31 13:00:00,113.1,113.25,112.67,113.2,16441.0,106.4453,106.5865,106.0406,106.5394,16441.0
2022-01-31 13:30:00,113.1,113.33,113.0,113.15,13467.0,106.4453,106.6618,106.3512,106.4923,13467.0
2022-01-31 14:00:00,113.23,113.76,113.22,113.67,14639.0,106.5676,107.0665,106.5582,106.9818,14639.0
2022-01-31 14:30:00,113.67,113.82,113.44,113.73,25061.0,106.9818,107.1229,106.7653,107.0382,25061.0
2022-01-31 15:00:00,113.73,113.75,112.77,113.49,36163.0,107.0382,107.057,106.1347,106.8123,36163.0
2022-01-31 15:30:00,113.41,113.81,113.0,113.78,129057.0,106.7371,107.1135,106.3512,107.0853,129057.0
2022-02-01 09:30:00,113.7,115.0,113.21,114.48,22198.0,107.01,108.2335,106.5488,107.7441,22198.0
2022-02-01 10:00:00,114.11,114.2,112.95,113.11,34716.0,107.3959,107.4806,106.3041,106.4547,34716.0
2022-02-01 10:30:00,113.2,113.83,113.19,113.75,16035.0,106.5394,107.1323,106.53,107.057,16035.0
2022-02-01 11:00:00,113.96,114.4,113.79,114.37,37594.0,107.2547,107.6688,107.0947,107.6406,37594.0
2022-02-01 11:30:00,114.29,114.45,113.82,113.97,13963.0,107.5653,107.7159,107.1229,107.2641,13963.0
2022-02-01 12:00:00,113.98,114.05,113.37,113.68,12339.0,107.2735,107.3394,106.6994,106.9912,12339.0
2022-02-01 12:30:00,113.68,114.13,113.47,114.04,13130.0,106.9912,107.4147,106.7935,107.33,13130.0
2022-02-01 13:00:00,114.04,114.6,113.9,114.6,10206.0,107.33,107.857,107.1982,107.857,10206.0
2022-02-01 13:30:00,114.49,114.94,114.33,114.68,18482.0,107.7535,108.177,107.6029,107.9323,18482.0
2022-02-01 14:00:00,114.68,115.07,114.68,115.0,16845.0,107.9323,108.2994,107.9323,108.2335,16845.0
2022-02-01 14:30:00,115.05,115.14,114.68,114.89,18119.0,108.2806,108.3653,107.9323,108.13,18119.0
2022-02-01 15:00:00,114.91,115.57,114.91,115.53,20205.0,108.1488,108.77,108.1488,108.7323,20205.0
2022-02-01 15:30:00,115.57,116.06,115.36,115.95,87130.0,108.77,109.2311,108.5723,109.1276,87130.0
2022-02-02 09:30:00,114.81,115.67,114.08,114.38,18517.0,108.0547,108.8641,107.3676,107.65,18517.0
2022-02-02 10:00:00,114.52,114.87,114.1,114.29,16341.0,107.7817,108.1111,107.3865,107.5653,16341.0
2022-02-02 10:30:00,114.4,114.63,113.63,114.51,18482.0,107.6688,107.8853,106.9441,107.7723,18482.0
2022-02-02 11:00:00,114.59,114.84,114.25,114.79,15908.0,107.8476,108.0829,107.5276,108.0359,15908.0
2022-02-02 11:30:00,114.72,115.03,114.34,114.9,11803.0,107.97,108.2617,107.6123,108.1394,11803.0
2022-02-02 12:00:00,114.9,115.31,114.77,115.11,8915.0,108.1394,108.5253,108.017,108.337,8915.0
2022-02-02 12:30:00,115.08,115.42,114.77,115.06,14722.0,108.3088,108.6288,108.017,108.29,14722.0
2022-02-02 13:00:00,115.01,115.3,114.07,114.32,52085.0,108.2429,108.5158,107.3582,107.5935,52085.0
2022-02-02 13:30:00,114.38,114.62,114.21,114.47,20879.0,107.65,107.8759,107.49,107.7347,20879.0
2022-02-02 14:00:00,114.57,114.81,114.31,114.39,12787.0,107.8288,108.0547,107.5841,107.6594,12787.0
2022-02-02 14:30:00,114.52,114.67,113.28,113.46,172243.0,107.7817,107.9229,106.6147,106.7841,172243.0
2022-02-02 15:00:00,113.63,114.76,112.73,113.73,189817.0,106.9441,108.0076,106.0971,107.0382,189817.0
2022-02-02 15:30:00,113.78,114.04,113.5,113.74,160951.0,107.0853,107.33,106.8218,107.0476,160951.0
2022-02-03 09:30:00,113.17,113.83,112.13,112.62,39161.0,106.5112,107.1323,105.5324,105.9935,39161.0
2022-02-03 10:00:00,112.68,113.7,112.68,113.06,19257.0,106.05,107.01,106.05,106.4076,19257.0
2022-02-03 10:30:00,113.23,114.16,113.05,113.81,17780.0,106.5676,107.4429,106.3982,107.1135,17780.0
2022-02-03 11:00:00,113.93,114.08,113.62,113.91,21000.0,107.2265,107.3676,106.9347,107.2076,21000.0
2022-02-03 11:30:00,114.01,114.05,113.53,113.53,23559.0,107.3017,107.3394,106.85,106.85,23559.0
2022-02-03 12:00:00,113.53,113.74,113.05,113.15,19627.0,106.85,107.0476,106.3982,106.4923,19627.0
2022-02-03 12:30:00,113.15,113.35,112.91,112.99,13542.0,106.4923,106.6806,106.2665,106.3418,13542.0
2022-02-03 13:00:00,112.91,113.26,112.89,113.24,14107.0,106.2665,106.5959,106.2476,106.5771,14107.0
2022-02-03 13:30:00,113.33,113.58,113.24,113.58,18191.0,106.6618,106.897,106.5771,106.897,18191.0
2022-02-03 14:00:00,113.58,113.74,113.26,113.36,15531.0,106.897,107.0476,106.5959,106.69,15531.0
2022-02-03 14:30:00,113.28,113.29,112.52,112.97,20767.0,106.6147,106.6241,105.8994,106.3229,20767.0
2022-02-03 15:00:00,112.9,113.48,112.8,113.26,21620.0,106.2571,106.8029,106.1629,106.5959,21620.0
2022-02-03 15:30:00,113.23,113.25,112.39,112.49,97686.0,106.5676,106.5865,105.7771,105.8712,97686.0
2022-02-04 09:30:00,112.0,112.64,111.59,112.28,16944.0,105.41,106.0124,105.0241,105.6735,16944.0
2022-02-04 10:00:00,112.32,112.52,111.83,112.01,28501.0,105.7112,105.8994,105.25,105.4194,28501.0
2022-02-04 10:30:00,112.0,112.13,111.28,111.68,35811.0,105.41,105.5324,104.7324,105.1088,35811.0
2022-02-04 11:00:00,111.68,112.28,111.44,112.28,36468.0,105.1088,105.6735,104.883,105.6735,36468.0
2022-02-04 11:30:00,112.31,112.65,112.11,112.5,33860.0,105.7018,106.0218,105.5135,105.8806,33860.0
2022-02-04 12:00:00,112.57,113.32,112.4,113.31,17520.0,105.9465,106.6523,105.7865,106.6429,17520.0
2022-02-04 12:30:00,113.41,113.52,113.04,113.4,22543.0,106.7371,106.8406,106.3888,106.7276,22543.0
2022-02-04 13:00:00,113.4,113.7,113.38,113.42,14940.0,106.7276,107.01,106.7088,106.7465,14940.0
2022-02-04 13:30:00,113.5,113.97,113.42,113.82,21480.0,106.8218,107.2641,106.7465,107.1229,21480.0
2022-02-04 14:00:00,113.88,113.97,113.63,113.81,28446.0,107.1794,107.2641,106.9441,107.1135,28446.0
2022-02-04 14:30:00,113.74,114.33,113.69,114.1,23134.0,107.0476,107.6029,107.0006,107.3865,23134.0
2022-02-04 15:00:00,114.15,114.62,114.11,114.57,38074.0,107.4335,107.8759,107.3959,107.8288,38074.0
2022-02-04 15:30:00,114.59,114.92,114.02,114.15,109330.0,107.8476,108.1582,107.3112,107.4335,109330.0
2022-02-07 09:30:00,114.18,114.37,113.27,113.59,13229.0,107.4617,107.6406,106.6053,106.9065,13229.0
2022-02-07 10:00:00,113.74,114.64,113.7,114.53,6600.0,107.0476,107.8947,107.01,107.7912,6600.0
2022-02-07 10:30:00,114.57,115.16,114.34,115.16,16644.0,107.8288,108.3841,107.6123,108.3841,16644.0
2022-02-07 11:00:00,114.98,115.08,114.21,114.21,16025.0,108.2147,108.3088,107.49,107.49,16025.0
2022-02-07 11:30:00,114.07,114.18,113.36,113.94,14968.0,107.3582,107.4617,106.69,107.2359,14968.0
2022-02-07 12:00:00,113.76,113.76,113.01,113.07,6142.0,107.0665,107.0665,106.3606,106.4171,6142.0
2022-02-07 12:30:00,112.95,114.13,112.92,113.34,53120.0,106.3041,107.4147,106.2759,106.6712,53120.0
2022-02-07 13:00:00,113.4,113.7,113.33,113.55,7443.0,106.7276,107.01,106.6618,106.8688,7443.0
2022-02-07 13:30:00,113.62,113.79,113.4,113.53,10765.0,106.9347,107.0947,106.7276,106.85,10765.0
2022-02-07 14:00:00,113.44,113.7,113.32,113.64,12084.0,106.7653,107.01,106.6523,106.9535,12084.0
2022-02-07 14:30:00,113.7,113.78,113.42,113.73,19953.0,107.01,107.0853,106.7465,107.0382,19953.0
2022-02-07 15:00:00,113.66,113.75,112.97,113.02,15488.0,106.9723,107.057,106.3229,106.37,15488.0
2022-02-07 15:30:00,112.98,113.16,111.81,112.15,143639.0,106.3324,106.5018,105.2312,105.5512,143639.0
2022-02-08 09:30:00,112.74,113.3,112.29,113.3,24010.0,106.1065,106.6335,105.683,106.6335,24010.0
2022-02-08 10:00:00,113.46,113.67,112.65,113.22,11662.0,106.7841,106.9818,106.0218,106.5582,11662.0
2022-02-08 10:30:00,113.26,113.86,113.01,113.39,40744.0,106.5959,107.1606,106.3606,106.7182,40744.0
2022-02-08 11:00:00,113.33,113.65,113.01,113.1,21862.0,106.6618,106.9629,106.3606,106.4453,21862.0
2022-02-08 11:30:00,113.13,113.33,112.94,113.01,12820.0,106.4735,106.6618,106.2947,106.3606,12820.0
2022-02-08 12:00:00,113.01,113.33,112.74,112.78,8718.0,106.3606,106.6618,106.1065,106.1441,8718.0
2022-02-08 12:30:00,112.85,113.39,112.79,113.04,20983.0,106.21,106.7182,106.1535,106.3888,20983.0
2022-02-08 13:00:00,113.14,113.24,112.89,112.94,14084.0,106.4829,106.5771,106.2476,106.2947,14084.0
2022-02-08 13:30:00,112.99,113.33,112.99,113.2,18090.0,106.3418,106.6618,106.3418,106.5394,18090.0
2022-02-08 14:00:00,113.2,113.39,112.87,113.06,23602.0,106.5394,106.7182,106.2288,106.4076,23602.0
2022-02-08 14:30:00,112.88,113.21,112.36,112.61,14566.0,106.2382,106.5488,105.7488,105.9841,14566.0
2022-02-08 15:00:00,112.72,113.66,112.63,113.51,20925.0,106.0877,106.9723,106.0029,106.8312,20925.0
2022-02-08 15:30:00,113.6,114.25,113.52,113.98,71315.0,106.9159,107.5276,106.8406,107.2735,71315.0
2022-02-09 09:30:00,114.66,115.87,114.66,115.49,10757.0,107.9135,109.0523,107.9135,108.6947,10757.0
2022-02-09 10:00:00,115.56,116.0,115.35,115.8,18435.0,108.7605,109.1747,108.5629,108.9864,18435.0
2022-02-09 10:30:00,115.93,116.12,115.63,115.97,30418.0,109.1088,109.2876,108.8264,109.1464,30418.0
2022-02-09 11:00:00,115.94,115.97,114.99,115.61,19124.0,109.1182,109.1464,108.2241,108.8076,19124.0
2022-02-09 11:30:00,115.64,115.93,115.52,115.58,42039.0,108.8358,109.1088,108.7229,108.7794,42039.0
2022-02-09 12:00:00,115.61,115.83,115.49,115.77,50923.0,108.8076,109.0147,108.6947,108.9582,50923.0
2022-02-09 12:30:00,115.78,115.83,115.59,115.71,40611.0,108.9676,109.0147,108.7888,108.9017,40611.0
2022-02-09 13:00:00,115.73,115.84,115.54,115.68,48656.0,108.9205,109.0241,108.7417,108.8735,48656.0
2022-02-09 13:30:00,115.73,115.76,115.37,115.48,35773.0,108.9205,108.9488,108.5817,108.6853,35773.0
2022-02-09 14:00:00,115.44,115.84,115.44,115.69,52568.0,108.6476,109.0241,108.6476,108.8829,52568.0
2022-02-09 14:30:00,115.75,116.45,115.67,116.44,34273.0,108.9394,109.5982,108.8641,109.5888,34273.0
2022-02-09 15:00:00,116.45,116.56,115.77,116.14,55334.0,109.5982,109.7017,108.9582,109.3064,55334.0
2022-02-09 15:30:00,116.04,116.07,115.49,115.56,88518.0,109.2123,109.2405,108.6947,108.7605,88518.0
2022-02-10 09:30:00,115.16,116.5,114.07,116.45,14993.0,108.7303,109.9955,107.7012,109.9483,14993.0
2022-02-10 10:00:00,116.65,117.46,116.56,117.26,21575.0,110.1371,110.9019,110.0521,110.713,21575.0
2022-02-10 10:30:00,117.35,117.98,117.21,117.46,18304.0,110.798,111.3928,110.6658,110.9019,18304.0
2022-02-10 11:00:00,117.28,117.82,117.24,117.47,15610.0,110.7319,111.2418,110.6942,110.9113,15610.0
2022-02-10 11:30:00,117.41,117.82,117.18,117.39,19274.0,110.8547,111.2418,110.6375,110.8358,19274.0
2022-02-10 12:00:00,117.54,117.74,117.36,117.52,11884.0,110.9774,111.1662,110.8075,110.9585,11884.0
2022-02-10 12:30:00,117.55,117.8,116.73,117.17,23851.0,110.9869,111.2229,110.2126,110.6281,23851.0
2022-02-10 13:00:00,117.32,117.32,116.66,116.66,16601.0,110.7697,110.7697,110.1465,110.1465,16601.0
2022-02-10 13:30:00,116.63,116.65,116.11,116.48,18506.0,110.1182,110.1371,109.6273,109.9766,18506.0
2022-02-10 14:00:00,116.61,116.65,116.0,116.61,26172.0,110.0993,110.1371,109.5234,110.0993,26172.0
2022-02-10 14:30:00,116.63,116.88,116.04,116.14,54977.0,110.1182,110.3543,109.5612,109.6556,54977.0
2022-02-10 15:00:00,116.2,117.03,116.09,116.35,47141.0,109.7122,110.4959,109.6084,109.8539,47141.0
2022-02-10 15:30:00,116.32,116.32,115.45,115.76,83902.0,109.8255,109.8255,109.0041,109.2968,83902.0
2022-02-11 09:30:00,115.65,116.39,115.14,115.88,23629.0,109.1929,109.8916,108.7114,109.4101,23629.0
2022-02-11 10:00:00,116.03,116.89,115.89,116.65,12474.0,109.5517,110.3637,109.4195,110.1371,12474.0
2022-02-11 10:30:00,116.7,117.03,116.16,116.38,46866.0,110.1843,110.4959,109.6745,109.8822,46866.0
2022-02-11 11:00:00,116.43,116.81,116.4,116.4,14991.0,109.9294,110.2882,109.9011,109.9011,14991.0
2022-02-11 11:30:00,116.55,116.71,115.95,116.3,6848.0,110.0427,110.1938,109.4762,109.8066,6848.0
2022-02-11 12:00:00,116.23,116.6,116.23,116.6,7476.0,109.7406,110.0899,109.7406,110.0899,7476.0
2022-02-11 12:30:00,116.59,116.68,116.16,116.21,13127.0,110.0805,110.1654,109.6745,109.7217,13127.0
2022-02-11 13:00:00,116.23,116.73,116.22,116.35,9608.0,109.7406,110.2126,109.7311,109.8539,9608.0
2022-02-11 13:30:00,116.27,116.27,114.79,114.99,24621.0,109.7783,109.7783,108.381,108.5698,24621.0
2022-02-11 14:00:00,114.98,115.93,114.34,115.36,23827.0,108.5603,109.4573,107.9561,108.9191,23827.0
2022-02-11 14:30:00,115.43,115.55,114.46,115.22,34191.0,108.9852,109.0985,108.0694,108.7869,34191.0
2022-02-11 15:00:00,115.22,115.98,115.03,115.53,55154.0,108.7869,109.5045,108.6076,109.0796,55154.0
2022-02-11 15:30:00,115.44,115.77,114.77,115.27,98363.0,108.9947,109.3062,108.3621,108.8342,98363.0
2022-02-14 09:30:00,115.69,116.14,114.81,114.95,10217.0,109.2307,109.6556,108.3998,108.532,10217.0
2022-02-14 10:00:00,114.97,115.0,113.97,114.25,14484.0,108.5509,108.5792,107.6067,107.8711,14484.0
2022-02-14 10:30:00,114.11,114.18,113.55,113.59,14636.0,107.7389,107.805,107.2102,107.248,14636.0
2022-02-14 11:00:00,113.5,113.69,113.34,113.65,9509.0,107.163,107.3424,107.0119,107.3046,9509.0
2022-02-14 11:30:00,113.62,114.21,113.45,113.87,8775.0,107.2763,107.8333,107.1158,107.5123,8775.0
2022-02-14 12:00:00,113.75,113.76,113.0,113.46,31757.0,107.399,107.4085,106.6909,107.1252,31757.0
2022-02-14 12:30:00,113.47,113.83,113.12,113.12,13103.0,107.1347,107.4746,106.8042,106.8042,13103.0
2022-02-14 13:00:00,113.13,113.46,113.01,113.21,19870.0,106.8136,107.1252,106.7003,106.8892,19870.0
2022-02-14 13:30:00,112.92,113.12,112.02,112.28,15475.0,106.6154,106.8042,105.7656,106.0111,15475.0
2022-02-14 14:00:00,112.33,112.7,112.02,112.63,19946.0,106.0583,106.4076,105.7656,106.3416,19946.0
2022-02-14 14:30:00,112.69,113.73,112.38,113.59,76540.0,106.3982,107.3801,106.1055,107.248,76540.0
2022-02-14 15:00:00,113.69,114.5,113.33,113.98,50137.0,107.3424,108.1071,107.0025,107.6162,50137.0
2022-02-14 15:30:00,113.78,114.26,113.33,113.72,110994.0,107.4273,107.8805,107.0025,107.3707,110994.0
2022-02-15 09:30:00,112.49,114.65,112.48,112.61,40358.0,106.2094,108.2488,106.1999,106.3227,40358.0
2022-02-15 10:00:00,112.72,113.0,112.5,113.0,19723.0,106.4265,106.6909,106.2188,106.6909,19723.0
2022-02-15 10:30:00,113.0,113.6,113.0,113.53,24302.0,106.6909,107.2574,106.6909,107.1913,24302.0
2022-02-15 11:00:00,113.53,114.11,113.36,113.51,40022.0,107.1913,107.7389,107.0308,107.1724,40022.0
2022-02-15 11:30:00,113.58,114.31,113.5,114.22,19119.0,107.2385,107.9278,107.163,107.8428,19119.0
2022-02-15 12:00:00,114.34,114.66,114.25,114.66,13788.0,107.9561,108.2582,107.8711,108.2582,13788.0
2022-02-15 12:30:00,114.66,114.93,114.52,114.83,16723.0,108.2582,108.5131,108.126,108.4187,16723.0
2022-02-15 13:00:00,114.79,114.9,114.47,114.64,35563.0,108.381,108.4848,108.0788,108.2393,35563.0
2022-02-15 13:30:00,114.61,115.21,114.6,115.11,23476.0,108.211,108.7775,108.2016,108.6831,23476.0
2022-02-15 14:00:00,115.08,115.5,114.78,115.46,20056.0,108.6548,109.0513,108.3715,109.0135,20056.0
2022-02-15 14:30:00,115.49,115.69,115.31,115.44,28430.0,109.0419,109.2307,108.8719,108.9947,28430.0
2022-02-15 15:00:00,115.44,115.55,115.32,115.38,41800.0,108.9947,109.0985,108.8814,108.938,41800.0
2022-02-15 15:30:00,115.42,115.58,114.93,115.48,129970.0,108.9758,109.1268,108.5131,109.0324,129970.0
2022-02-16 09:30:00,114.71,116.35,114.17,116.24,42277.0,108.3054,109.8539,107.7956,109.75,42277.0
2022-02-16 10:00:00,116.23,116.89,116.23,116.81,8657.0,109.7406,110.3637,109.7406,110.2882,8657.0
2022-02-16 10:30:00,116.62,116.8,115.8,115.86,9821.0,110.1088,110.2787,109.3346,109.3912,9821.0
2022-02-16 11:00:00,115.94,115.95,115.41,115.77,8173.0,109.4667,109.4762,108.9663,109.3062,8173.0
2022-02-16 11:30:00,115.83,115.9,115.37,115.45,3563.0,109.3629,109.429,108.9286,109.0041,3563.0
2022-02-16 12:00:00,115.48,115.53,115.09,115.36,8054.0,109.0324,109.0796,108.6642,108.9191,8054.0
2022-02-16 12:30:00,115.23,115.23,114.75,114.92,9630.0,108.7964,108.7964,108.3432,108.5037,9630.0
2022-02-16 13:00:00,114.89,115.13,114.69,114.93,8941.0,108.4754,108.702,108.2865,108.5131,8941.0
2022-02-16 13:30:00,114.85,115.04,114.68,114.78,16065.0,108.4376,108.617,108.2771,108.3715,16065.0
2022-02-16 14:00:00,114.78,115.83,114.78,115.69,45133.0,108.3715,109.3629,108.3715,109.2307,45133.0
2022-02-16 14:30:00,115.78,116.18,115.54,115.75,15475.0,109.3157,109.6933,109.0891,109.2874,15475.0
2022-02-16 15:00:00,115.8,116.18,115.75,116.09,21357.0,109.3346,109.6933,109.2874,109.6084,21357.0
2022-02-16 15:30:00,116.08,116.53,115.94,116.31,54057.0,109.5989,110.0238,109.4667,109.8161,54057.0
2022-02-17 09:30:00,115.53,115.82,114.45,114.58,9864.0,109.0796,109.3534,108.0599,108.1827,9864.0
2022-02-17 10:00:00,114.3,114.68,113.51,113.53,16486.0,107.9183,108.2771,107.1724,107.1913,16486.0
2022-02-17 10:30:00,113.57,113.87,113.21,113.59,10265.0,107.2291,107.5123,106.8892,107.248,10265.0
2022-02-17 11:00:00,113.49,113.97,113.41,113.52,40665.0,107.1535,107.6067,107.078,107.1819,40665.0
2022-02-17 11:30:00,113.62,113.94,113.52,113.94,20472.0,107.2763,107.5784,107.1819,107.5784,20472.0
2022-02-17 12:00:00,113.88,114.5,113.83,114.5,15245.0,107.5218,108.1071,107.4746,108.1071,15245.0
2022-02-17 12:30:00,114.36,114.4,114.06,114.16,8257.0,107.975,108.0127,107.6917,107.7861,8257.0
2022-02-17 13:00:00,114.2,114.26,113.86,114.03,12815.0,107.8239,107.8805,107.5029,107.6634,12815.0
2022-02-17 13:30:00,114.11,114.11,113.76,114.0,9883.0,107.7389,107.7389,107.4085,107.6351,9883.0
2022-02-17 14:00:00,113.98,113.98,113.25,113.33,18956.0,107.6162,107.6162,106.9269,107.0025,18956.0
2022-02-17 14:30:00,113.33,113.33,113.0,113.04,14002.0,107.0025,107.0025,106.6909,106.7287,14002.0
2022-02-17 15:00:00,113.04,113.2,112.82,113.1,19678.0,106.7287,106.8797,106.5209,106.7853,19678.0
2022-02-17 15:30:00,113.15,113.58,112.88,112.98,82049.0,106.8325,107.2385,106.5776,106.672,82049.0
2022-02-18 09:30:00,113.12,113.46,112.15,113.46,13291.0,106.8042,107.1252,105.8884,107.1252,13291.0
2022-02-18 10:00:00,113.52,113.65,112.98,113.09,39387.0,107.1819,107.3046,106.672,106.7759,39387.0
2022-02-18 10:30:00,112.98,112.98,112.0,112.0,21782.0,106.672,106.672,105.7467,105.7467,21782.0
2022-02-18 11:00:00,111.86,111.95,111.23,111.7,9535.0,105.6145,105.6995,105.0197,105.4635,9535.0
2022-02-18 11:30:00,111.69,111.82,111.12,111.12,5768.0,105.454,105.5768,104.9159,104.9159,5768.0
2022-02-18 12:00:00,111.3,111.72,111.09,111.38,9575.0,105.0858,105.4824,104.8875,105.1613,9575.0
2022-02-18 12:30:00,111.27,111.38,111.0,111.08,5441.0,105.0575,105.1613,104.8026,104.8781,5441.0
2022-02-18 13:00:00,111.08,111.17,110.8,111.06,6142.0,104.8781,104.9631,104.6137,104.8592,6142.0
2022-02-18 13:30:00,111.03,111.52,110.9,111.47,7858.0,104.8309,105.2935,104.7081,105.2463,7858.0
2022-02-18 14:00:00,111.4,112.23,111.38,112.2,6334.0,105.1802,105.9639,105.1613,105.9356,6334.0
2022-02-18 14:30:00,112.21,112.3,111.46,112.11,9452.0,105.945,106.03,105.2369,105.8506,9452.0
2022-02-18 15:00:00,112.2,112.2,111.15,111.18,14783.0,105.9356,105.9356,104.9442,104.9725,14783.0
2022-02-18 15:30:00,111.04,111.5,110.79,111.23,66137.0,104.8403,105.2746,104.6043,105.0197,66137.0
2022-02-22 09:30:00,110.92,110.92,110.04,110.61,30192.0,104.727,104.727,103.8962,104.4343,30192.0
2022-02-22 10:00:00,110.52,111.44,110.43,111.44,19421.0,104.3494,105.218,104.2644,105.218,19421.0
2022-02-22 10:30:00,111.33,111.46,110.34,110.35,11653.0,105.1141,105.2369,104.1794,104.1889,11653.0
2022-02-22 11:00:00,110.3,110.46,109.86,110.2,10535.0,104.1416,104.2927,103.7262,104.0472,10535.0
2022-02-22 11:30:00,110.21,110.99,110.2,110.66,5832.0,104.0567,104.7931,104.0472,104.4815,5832.0
2022-02-22 12:00:00,110.69,110.69,110.1,110.1,5873.0,104.5099,104.5099,103.9528,103.9528,5873.0
2022-02-22 12:30:00,110.16,110.18,109.76,109.84,8074.0,104.0095,104.0283,103.6318,103.7073,8074.0
2022-02-22 13:00:00,109.75,110.1,109.68,109.9,5840.0,103.6224,103.9528,103.5563,103.764,5840.0
2022-02-22 13:30:00,109.94,109.97,108.66,108.83,8407.0,103.8017,103.8301,102.5932,102.7537,8407.0
2022-02-22 14:00:00,108.73,108.88,108.2,108.62,9024.0,102.6593,102.8009,102.1589,102.5554,9024.0
2022-02-22 14:30:00,108.89,109.4,108.61,109.25,28136.0,102.8104,103.2919,102.546,103.1503,28136.0
2022-02-22 15:00:00,109.28,109.44,108.61,108.87,45944.0,103.1786,103.3297,102.546,102.7915,45944.0
2022-02-22 15:30:00,108.79,109.13,107.99,108.23,88163.0,102.716,103.037,101.9606,102.1872,88163.0
2022-02-23 09:30:00,108.52,109.39,108.18,108.18,11248.0,102.461,103.2825,102.14,102.14,11248.0
2022-02-23 10:00:00,107.92,108.98,107.04,107.12,80346.0,101.8945,102.8953,101.0637,101.1392,80346.0
2022-02-23 10:30:00,107.11,107.63,106.92,106.92,16569.0,101.1298,101.6207,100.9504,100.9504,16569.0
2022-02-23 11:00:00,106.9,106.94,106.28,106.52,16744.0,100.9315,100.9692,100.3461,100.5727,16744.0
2022-02-23 11:30:00,106.53,107.18,106.28,107.02,13319.0,100.5821,101.1958,100.3461,101.0448,13319.0
2022-02-23 12:00:00,107.02,107.8,106.77,107.73,13573.0,101.0448,101.7812,100.8087,101.7151,13573.0
2022-02-23 12:30:00,107.76,107.92,107.45,107.57,12637.0,101.7435,101.8945,101.4508,101.5641,12637.0
2022-02-23 13:00:00,107.54,107.56,106.46,106.63,14690.0,101.5357,101.5546,100.516,100.6766,14690.0
2022-02-23 13:30:00,106.45,107.32,106.33,106.88,14348.0,100.5066,101.328,100.3933,100.9126,14348.0
2022-02-23 14:00:00,107.02,107.02,106.36,106.41,10768.0,101.0448,101.0448,100.4216,100.4688,10768.0
2022-02-23 14:30:00,106.44,106.49,105.88,105.99,20009.0,100.4972,100.5444,99.9684,100.0723,20009.0
2022-02-23 15:00:00,106.03,106.07,105.58,105.95,25109.0,100.1101,100.1478,99.6852,100.0345,25109.0
2022-02-23 15:30:00,105.83,105.88,105.09,105.41,97777.0,99.9212,99.9684,99.2225,99.5247,97777.0
2022-02-24 09:30:00,103.31,103.93,101.81,102.82,24549.0,97.5419,98.1273,96.1257,97.0793,24549.0
2022-02-24 10:00:00,103.18,103.6,102.09,102.67,21866.0,97.4192,97.8157,96.39,96.9376,21866.0
2022-02-24 10:30:00,102.86,103.64,102.53,103.2,17905.0,97.117,97.8535,96.8055,97.4381,17905.0
2022-02-24 11:00:00,103.13,103.83,102.95,103.43,22303.0,97.372,98.0329,97.202,97.6552,22303.0
2022-02-24 11:30:00,103.49,103.57,103.06,103.41,20253.0,97.7119,97.7874,97.3059,97.6363,20253.0
2022-02-24 12:00:00,103.42,103.49,102.72,103.04,12638.0,97.6458,97.7119,96.9849,97.287,12638.0
2022-02-24 12:30:00,103.04,103.6,102.88,102.88,12745.0,97.287,97.8157,97.1359,97.1359,12745.0
2022-02-24 13:00:00,102.67,103.02,102.33,102.36,14841.0,96.9376,97.2681,96.6166,96.645,14841.0
2022-02-24 13:30:00,102.39,103.31,102.21,102.99,24436.0,96.6733,97.5419,96.5033,97.2398,24436.0
2022-02-24 14:00:00,102.84,103.64,102.67,103.54,15381.0,97.0982,97.8535,96.9376,97.7591,15381.0
2022-02-24 14:30:00,103.5,104.46,103.43,104.09,26564.0,97.7213,98.6277,97.6552,98.2784,26564.0
2022-02-24 15:00:00,104.16,104.68,104.0,104.0,21982.0,98.3445,98.8354,98.1934,98.1934,21982.0
2022-02-24 15:30:00,103.95,105.58,103.95,105.23,82812.0,98.1462,99.6852,98.1462,99.3547,82812.0
2022-02-25 09:30:00,105.27,107.26,105.27,105.75,11678.0,99.3925,101.2714,99.3925,99.8457,11678.0
2022-02-25 10:00:00,105.64,106.06,105.42,106.06,8864.0,99.7418,100.1384,99.5341,100.1384,8864.0
2022-02-25 10:30:00,105.94,106.61,105.6,106.32,10898.0,100.0251,100.6577,99.7041,100.3839,10898.0
2022-02-25 11:00:00,106.37,106.89,106.18,106.89,9568.0,100.4311,100.922,100.2517,100.922,9568.0
2022-02-25 11:30:00,106.75,107.5,106.73,107.5,6861.0,100.7899,101.498,100.771,101.498,6861.0
2022-02-25 12:00:00,107.41,107.61,107.33,107.59,11832.0,101.413,101.6018,101.3375,101.583,11832.0
2022-02-25 12:30:00,107.56,107.94,107.56,107.8,9381.0,101.5546,101.9134,101.5546,101.7812,9381.0
2022-02-25 13:00:00,107.84,108.31,107.75,108.26,26195.0,101.819,102.2628,101.734,102.2155,26195.0
2022-02-25 13:30:00,108.26,108.68,108.14,108.21,14131.0,102.2155,102.6121,102.1022,102.1683,14131.0
2022-02-25 14:00:00,108.09,108.17,107.63,107.93,9164.0,102.055,102.1306,101.6207,101.904,9164.0
2022-02-25 14:30:00,107.89,108.03,107.37,107.57,14154.0,101.8662,101.9984,101.3752,101.5641,14154.0
2022-02-25 15:00:00,107.54,107.96,107.32,107.73,13648.0,101.5357,101.9323,101.328,101.7151,13648.0
2022-02-25 15:30:00,107.8,108.43,107.56,108.35,93928.0,101.7812,102.3761,101.5546,102.3005,93928.0
2022-02-28 09:30:00,106.67,109.23,106.67,109.23,31057.0,100.7143,103.1314,100.7143,103.1314,31057.0
2022-02-28 10:00:00,109.17,110.25,108.79,110.19,35039.0,103.0747,104.0944,102.716,104.0378,35039.0
2022-02-28 10:30:00,110.18,111.12,110.18,111.05,35287.0,104.0283,104.9159,104.0283,104.8498,35287.0
2022-02-28 11:00:00,111.08,112.15,111.08,112.09,42071.0,104.8781,105.8884,104.8781,105.8317,42071.0
2022-02-28 11:30:00,112.09,113.0,111.98,112.95,37491.0,105.8317,106.6909,105.7278,106.6437,37491.0
2022-02-28 12:00:00,112.99,113.17,110.88,111.15,34412.0,106.6815,106.8514,104.6893,104.9442,34412.0
2022-02-28 12:30:00,111.16,111.27,110.4,110.79,18598.0,104.9536,105.0575,104.2361,104.6043,18598.0
2022-02-28 13:00:00,110.85,111.24,110.7,110.82,29991.0,104.6609,105.0292,104.5193,104.6326,29991.0
2022-02-28 13:30:00,110.77,111.44,110.74,111.25,37204.0,104.5854,105.218,104.5571,105.0386,37204.0
2022-02-28 14:00:00,111.16,111.16,110.1,110.48,15731.0,104.9536,104.9536,103.9528,104.3116,15731.0
2022-02-28 14:30:00,110.43,110.52,110.11,110.25,27060.0,104.2644,104.3494,103.9623,104.0944,27060.0
2022-02-28 15:00:00,110.25,110.5,109.68,110.39,32651.0,104.0944,104.3305,103.5563,104.2266,32651.0
2022-02-28 15:30:00,110.3,111.06,109.94,111.04,108377.0,104.1416,104.8592,103.8017,104.8403,108377.0
2022-03-01 09:30:00,111.26,112.07,109.73,109.73,28153.0,105.048,105.8128,103.6035,103.6035,28153.0
2022-03-01 10:00:00,109.9,110.24,109.14,109.43,16555.0,103.764,104.085,103.0464,103.3202,16555.0
2022-03-01 10:30:00,109.54,109.61,108.32,108.56,31331.0,103.4241,103.4902,102.2722,102.4988,31331.0
2022-03-01 11:00:00,108.55,109.2,108.45,108.89,15268.0,102.4894,103.1031,102.3949,102.8104,15268.0
2022-03-01 11:30:00,108.79,108.8,107.12,107.13,9356.0,102.716,102.7254,101.1392,101.1486,9356.0
2022-03-01 12:00:00,107.13,107.52,106.69,106.89,19618.0,101.1486,101.5169,100.7332,100.922,19618.0
2022-03-01 12:30:00,106.86,107.55,106.72,107.3,13268.0,100.8937,101.5452,100.7615,101.3091,13268.0
2022-03-01 13:00:00,107.23,107.39,106.24,106.24,13622.0,101.2431,101.3941,100.3083,100.3083,13622.0
2022-03-01 13:30:00,106.32,106.98,106.25,106.82,24411.0,100.3839,101.007,100.3178,100.8559,24411.0
2022-03-01 14:00:00,106.83,107.98,106.7,107.9,12924.0,100.8654,101.9512,100.7426,101.8756,12924.0
2022-03-01 14:30:00,107.85,108.33,107.45,107.5,12913.0,101.8284,102.2816,101.4508,101.498,12913.0
2022-03-01 15:00:00,107.5,108.36,107.46,107.53,34410.0,101.498,102.31,101.4602,101.5263,34410.0
2022-03-01 15:30:00,107.3,107.54,106.03,106.82,119785.0,101.3091,101.5357,100.1101,100.8559,119785.0
2022-03-02 09:30:00,107.85,109.09,107.79,108.94,13295.0,101.8284,102.9992,101.7718,102.8576,13295.0
2022-03-02 10:00:00,108.94,109.21,107.78,108.97,14150.0,102.8576,103.1125,101.7623,102.8859,14150.0
2022-03-02 10:30:00,108.86,109.05,108.37,108.86,10420.0,102.782,102.9614,102.3194,102.782,10420.0
2022-03-02 11:00:00,108.9,109.68,108.82,109.44,10361.0,102.8198,103.5563,102.7443,103.3297,10361.0
2022-03-02 11:30:00,109.54,110.23,109.48,109.96,16379.0,103.4241,104.0756,103.3674,103.8206,16379.0
2022-03-02 12:00:00,109.95,110.12,109.64,109.76,11594.0,103.8112,103.9717,103.5185,103.6318,11594.0
2022-03-02 12:30:00,109.85,110.17,109.8,110.16,10766.0,103.7168,104.0189,103.6696,104.0095,10766.0
2022-03-02 13:00:00,110.07,110.39,110.01,110.17,22732.0,103.9245,104.2266,103.8678,104.0189,22732.0
2022-03-02 13:30:00,110.16,110.53,110.16,110.35,15223.0,104.0095,104.3588,104.0095,104.1889,15223.0
2022-03-02 14:00:00,110.3,110.62,109.83,109.91,22808.0,104.1416,104.4438,103.6979,103.7734,22808.0
2022-03-02 14:30:00,109.91,110.27,109.7,109.7,17999.0,103.7734,104.1133,103.5751,103.5751,17999.0
2022-03-02 15:00:00,109.77,110.33,109.76,110.07,34443.0,103.6412,104.17,103.6318,103.9245,34443.0
2022-03-02 15:30:00,110.07,110.39,109.55,109.93,98383.0,103.9245,104.2266,103.4335,103.7923,98383.0
2022-03-03 09:30:00,109.98,110.64,109.37,109.78,19044.0,103.8395,104.4627,103.2636,103.6507,19044.0
2022-03-03 10:00:00,109.65,109.93,108.94,109.69,11470.0,103.5279,103.7923,102.8576,103.5657,11470.0
2022-03-03 10:30:00,109.79,109.79,108.73,108.91,12102.0,103.6601,103.6601,102.6593,102.8293,12102.0
2022-03-03 11:00:00,108.94,109.34,108.84,109.33,11906.0,102.8576,103.2352,102.7632,103.2258,11906.0
2022-03-03 11:30:00,109.21,109.55,109.14,109.31,13806.0,103.1125,103.4335,103.0464,103.2069,13806.0
2022-03-03 12:00:00,109.31,109.72,109.29,109.39,12745.0,103.2069,103.594,103.188,103.2825,12745.0
2022-03-03 12:30:00,109.51,110.12,109.46,109.76,16291.0,103.3958,103.9717,103.3485,103.6318,16291.0
2022-03-03 13:00:00,109.77,110.19,109.77,110.05,13053.0,103.6412,104.0378,103.6412,103.9056,13053.0
2022-03-03 13:30:00,109.96,110.6,109.72,110.43,10721.0,103.8206,104.4249,103.594,104.2644,10721.0
2022-03-03 14:00:00,110.43,110.74,110.24,110.33,15530.0,104.2644,104.5571,104.085,104.17,15530.0
2022-03-03 14:30:00,110.39,110.55,109.81,109.97,10320.0,104.2266,104.3777,103.679,103.8301,10320.0
2022-03-03 15:00:00,109.92,110.22,109.44,110.22,26808.0,103.7829,104.0661,103.3297,104.0661,26808.0
2022-03-03 15:30:00,110.12,110.12,109.58,109.65,106539.0,103.9717,103.9717,103.4618,103.5279,106539.0
2022-03-04 09:30:00,107.71,108.04,106.55,106.68,44220.0,101.6963,102.0078,100.601,100.7238,44220.0
2022-03-04 10:00:00,106.74,106.84,104.72,104.95,32618.0,100.7804,100.8748,98.8732,99.0904,32618.0
2022-03-04 10:30:00,104.92,105.29,103.8,104.11,40069.0,99.062,99.4114,98.0046,98.2973,40069.0
2022-03-04 11:00:00,104.14,105.45,104.14,105.35,97488.0,98.3256,99.5624,98.3256,99.468,97488.0
2022-03-04 11:30:00,105.28,105.87,104.92,105.55,28108.0,99.4019,99.959,99.062,99.6569,28108.0
2022-03-04 12:00:00,105.56,105.56,104.79,105.01,59512.0,99.6663,99.6663,98.9393,99.147,59512.0
2022-03-04 12:30:00,104.96,105.91,104.96,105.88,11730.0,99.0998,99.9968,99.0998,99.9684,11730.0
2022-03-04 13:00:00,105.95,106.14,105.55,105.93,12909.0,100.0345,100.2139,99.6569,100.0156,12909.0
2022-03-04 13:30:00,105.91,106.04,105.6,105.92,15087.0,99.9968,100.1195,99.7041,100.0062,15087.0
2022-03-04 14:00:00,105.9,106.26,105.68,106.09,38763.0,99.9873,100.3272,99.7796,100.1667,38763.0
2022-03-04 14:30:00,106.06,106.23,105.46,105.49,25187.0,100.1384,100.2989,99.5719,99.6002,25187.0
2022-03-04 15:00:00,105.5,106.21,105.45,106.02,48385.0,99.6096,100.28,99.5624,100.1006,48385.0
2022-03-04 15:30:00,106.05,106.59,105.8,106.34,121495.0,100.1289,100.6388,99.8929,100.4027,121495.0
2022-03-07 09:30:00,105.94,106.88,105.58,105.69,52399.0,100.0251,100.9126,99.6852,99.789,52399.0
2022-03-07 10:00:00,105.87,106.91,105.87,106.28,42586.0,99.959,100.9409,99.959,100.3461,42586.0
2022-03-07 10:30:00,106.22,106.48,105.79,106.23,46959.0,100.2894,100.5349,99.8835,100.2989,46959.0
2022-03-07 11:00:00,106.24,107.03,106.2,106.92,22724.0,100.3083,101.0542,100.2706,100.9504,22724.0
2022-03-07 11:30:00,106.87,106.92,105.29,105.44,17943.0,100.9032,100.9504,99.4114,99.553,17943.0
2022-03-07 12:00:00,105.32,105.49,104.66,105.08,14650.0,99.4397,99.6002,98.8165,99.2131,14650.0
2022-03-07 12:30:00,105.05,105.05,104.49,104.58,14913.0,99.1848,99.1848,98.656,98.741,14913.0
2022-03-07 13:00:00,104.62,105.15,104.31,104.72,14293.0,98.7788,99.2792,98.4861,98.8732,14293.0
2022-03-07 13:30:00,104.75,105.08,103.97,103.97,23953.0,98.9015,99.2131,98.1651,98.1651,23953.0
2022-03-07 14:00:00,103.96,104.16,103.72,103.92,24486.0,98.1556,98.3445,97.929,98.1179,24486.0
2022-03-07 14:30:00,103.84,103.96,103.18,103.2,21054.0,98.0423,98.1556,97.4192,97.4381,21054.0
2022-03-07 15:00:00,103.2,103.4,102.65,103.18,29815.0,97.4381,97.6269,96.9188,97.4192,29815.0
2022-03-07 15:30:00,103.11,103.32,102.34,102.53,72907.0,97.3531,97.5514,96.6261,96.8055,72907.0
2022-03-08 09:30:00,103.03,104.52,102.28,104.07,30843.0,97.2775,98.6844,96.5694,98.2595,30843.0
2022-03-08 10:00:00,104.18,104.48,103.13,104.18,125287.0,98.3633,98.6466,97.372,98.3633,125287.0
2022-03-08 10:30:00,104.3,105.45,103.71,105.42,18746.0,98.4766,99.5624,97.9196,99.5341,18746.0
2022-03-08 11:00:00,105.38,105.42,104.98,105.09,11525.0,99.4963,99.5341,99.1187,99.2225,11525.0
2022-03-08 11:30:00,104.98,105.79,104.56,105.53,10000.0,99.1187,99.8835,98.7221,99.638,10000.0
2022-03-08 12:00:00,105.6,107.32,105.54,107.32,15521.0,99.7041,101.328,99.6474,101.328,15521.0
2022-03-08 12:30:00,107.32,107.48,106.72,107.43,14689.0,101.328,101.4791,100.7615,101.4319,14689.0
2022-03-08 13:00:00,107.51,108.08,107.13,107.14,8383.0,101.5074,102.0456,101.1486,101.1581,8383.0
2022-03-08 13:30:00,107.06,107.06,106.29,106.29,12236.0,101.0825,101.0825,100.3555,100.3555,12236.0
2022-03-08 14:00:00,106.21,106.84,105.76,106.79,35198.0,100.28,100.8748,99.8551,100.8276,35198.0
2022-03-08 14:30:00,106.91,107.17,106.22,106.4,45593.0,100.9409,101.1864,100.2894,100.4594,45593.0
2022-03-08 15:00:00,106.4,106.75,105.84,105.85,32756.0,100.4594,100.7899,99.9307,99.9401,32756.0
2022-03-08 15:30:00,105.83,106.0,105.02,105.15,62207.0,99.9212,100.0817,99.1564,99.2792,62207.0
2022-03-09 09:30:00,106.92,107.86,106.33,106.8,80504.0,100.9504,101.8379,100.3933,100.8371,80504.0
2022-03-09 10:00:00,106.79,107.26,106.25,107.16,154628.0,100.8276,101.2714,100.3178,101.177,154628.0
2022-03-09 10:30:00,107.27,107.67,107.01,107.52,55115.0,101.2808,101.6585,101.0353,101.5169,55115.0
2022-03-09 11:00:00,107.48,107.7,106.95,107.09,121502.0,101.4791,101.6868,100.9787,101.1109,121502.0
2022-03-09 11:30:00,107.1,107.8,107.1,107.64,10257.0,101.1203,101.7812,101.1203,101.6302,10257.0
2022-03-09 12:00:00,107.64,107.7,107.14,107.44,13401.0,101.6302,101.6868,101.1581,101.4413,13401.0
2022-03-09 12:30:00,107.41,107.66,107.33,107.45,10263.0,101.413,101.649,101.3375,101.4508,10263.0
2022-03-09 13:00:00,107.45,107.65,107.12,107.65,19313.0,101.4508,101.6396,101.1392,101.6396,19313.0
2022-03-09 13:30:00,107.53,107.95,107.02,107.09,11681.0,101.5263,101.9229,101.0448,101.1109,11681.0
2022-03-09 14:00:00,106.94,107.3,106.94,107.17,4867.0,100.9692,101.3091,100.9692,101.1864,4867.0
2022-03-09 14:30:00,107.31,107.5,106.91,106.94,11646.0,101.3186,101.498,100.9409,100.9692,11646.0
2022-03-09 15:00:00,107.02,107.59,107.01,107.39,11024.0,101.0448,101.583,101.0353,101.3941,11024.0
2022-03-09 15:30:00,107.48,107.66,106.93,107.3,54793.0,101.4791,101.649,100.9598,101.3091,54793.0
2022-03-10 09:30:00,106.0,107.23,105.56,107.02,11458.0,100.0817,101.2431,99.6663,101.0448,11458.0
2022-03-10 10:00:00,106.8,106.83,106.27,106.27,4867.0,100.8371,100.8654,100.3367,100.3367,4867.0
2022-03-10 10:30:00,106.07,106.25,105.61,105.66,14821.0,100.1478,100.3178,99.7135,99.7607,14821.0
2022-03-10 11:00:00,105.65,106.19,105.36,105.85,30562.0,99.7513,100.2611,99.4775,99.9401,30562.0
2022-03-10 11:30:00,105.85,106.3,105.82,106.19,6364.0,99.9401,100.365,99.9118,100.2611,6364.0
2022-03-10 12:00:00,106.43,106.66,106.31,106.52,8187.0,100.4877,100.7049,100.3744,100.5727,8187.0
2022-03-10 12:30:00,106.5,106.53,105.99,106.41,8044.0,100.5538,100.5821,100.0723,100.4688,8044.0
2022-03-10 13:00:00,106.41,106.96,106.27,106.77,7016.0,100.4688,100.9881,100.3367,100.8087,7016.0
2022-03-10 13:30:00,106.82,107.23,106.6,107.05,35917.0,100.8559,101.2431,100.6482,101.0731,35917.0
2022-03-10 14:00:00,107.06,107.99,107.06,107.91,13168.0,101.0825,101.9606,101.0825,101.8851,13168.0
2022-03-10 14:30:00,107.98,108.15,107.76,107.9,14186.0,101.9512,102.1117,101.7435,101.8756,14186.0
2022-03-10 15:00:00,107.76,107.76,107.22,107.45,9784.0,101.7435,101.7435,101.2336,101.4508,9784.0
2022-03-10 15:30:00,107.45,108.15,107.21,107.6,42631.0,101.4508,102.1117,101.2242,101.5924,42631.0
2022-03-11 09:30:00,108.17,109.33,108.17,108.37,11397.0,102.1306,103.2258,102.1306,102.3194,11397.0
2022-03-11 10:00:00,108.71,108.72,107.86,108.19,6350.0,102.6404,102.6499,101.8379,102.1495,6350.0
2022-03-11 10:30:00,108.07,108.77,107.71,108.75,5913.0,102.0362,102.6971,101.6963,102.6782,5913.0
2022-03-11 11:00:00,108.85,108.94,108.47,108.49,4629.0,102.7726,102.8576,102.4138,102.4327,4629.0
2022-03-11 11:30:00,108.64,108.64,108.21,108.31,10913.0,102.5743,102.5743,102.1683,102.2628,10913.0
2022-03-11 12:00:00,108.28,108.29,107.52,107.75,102835.0,102.2344,102.2439,101.5169,101.734,102835.0
2022-03-11 12:30:00,107.7,107.71,107.19,107.37,15823.0,101.6868,101.6963,101.2053,101.3752,15823.0
2022-03-11 13:00:00,107.42,107.74,107.33,107.41,16400.0,101.4224,101.7246,101.3375,101.413,16400.0
2022-03-11 13:30:00,107.41,107.84,107.08,107.08,9623.0,101.413,101.819,101.1014,101.1014,9623.0
2022-03-11 14:00:00,107.2,107.48,107.03,107.41,13040.0,101.2147,101.4791,101.0542,101.413,13040.0
2022-03-11 14:30:00,107.47,107.94,107.41,107.6,13610.0,101.4697,101.9134,101.413,101.5924,13610.0
2022-03-11 15:00:00,107.57,107.72,106.89,107.02,11271.0,101.5641,101.7057,100.922,101.0448,11271.0
2022-03-11 15:30:00,107.02,107.15,106.47,106.85,70771.0,101.0448,101.1675,100.5255,100.8843,70771.0
2022-03-14 09:30:00,107.99,109.12,106.57,107.72,11887.0,101.9606,103.0275,100.6199,101.7057,11887.0
2022-03-14 10:00:00,107.58,108.24,107.28,108.03,8412.0,101.5735,102.1967,101.2903,101.9984,8412.0
2022-03-14 10:30:00,108.03,108.44,107.97,108.36,7033.0,101.9984,102.3855,101.9417,102.31,7033.0
2022-03-14 11:00:00,108.38,108.38,107.7,107.87,10580.0,102.3288,102.3288,101.6868,101.8473,10580.0
2022-03-14 11:30:00,107.85,108.04,107.51,107.75,19927.0,101.8284,102.0078,101.5074,101.734,19927.0
2022-03-14 12:00:00,107.51,107.73,107.1,107.66,36173.0,101.5074,101.7151,101.1203,101.649,36173.0
2022-03-14 12:30:00,107.8,108.22,107.49,107.49,8629.0,101.7812,102.1778,101.4885,101.4885,8629.0
2022-03-14 13:00:00,107.44,107.5,107.07,107.23,18047.0,101.4413,101.498,101.092,101.2431,18047.0
2022-03-14 13:30:00,107.29,107.39,106.45,106.45,12583.0,101.2997,101.3941,100.5066,100.5066,12583.0
2022-03-14 14:00:00,106.41,106.75,106.01,106.01,28400.0,100.4688,100.7899,100.0912,100.0912,28400.0
2022-03-14 14:30:00,106.1,106.3,105.98,106.26,11944.0,100.1761,100.365,100.0628,100.3272,11944.0
2022-03-14 15:00:00,106.21,106.44,105.62,105.79,15958.0,100.28,100.4972,99.7229,99.8835,15958.0
2022-03-14 15:30:00,105.74,106.25,105.06,106.2,77354.0,99.8362,100.3178,99.1942,100.2706,77354.0
2022-03-15 09:30:00,106.69,107.37,106.02,106.49,12213.0,100.7332,101.3752,100.1006,100.5444,12213.0
2022-03-15 10:00:00,106.73,107.01,105.9,106.95,5076.0,100.771,101.0353,99.9873,100.9787,5076.0
2022-03-15 10:30:00,106.99,107.55,106.95,107.37,10853.0,101.0165,101.5452,100.9787,101.3752,10853.0
2022-03-15 11:00:00,107.37,107.48,106.95,107.35,8926.0,101.3752,101.4791,100.9787,101.3564,8926.0
2022-03-15 11:30:00,107.33,107.72,107.01,107.19,18674.0,101.3375,101.7057,101.0353,101.2053,18674.0
2022-03-15 12:00:00,107.05,107.19,106.52,106.92,32680.0,101.0731,101.2053,100.5727,100.9504,32680.0
2022-03-15 12:30:00,107.05,107.17,106.74,107.09,5683.0,101.0731,101.1864,100.7804,101.1109,5683.0
2022-03-15 13:00:00,107.04,107.28,106.61,106.63,9102.0,101.0637,101.2903,100.6577,100.6766,9102.0
2022-03-15 13:30:00,106.61,107.07,106.38,107.07,7993.0,100.6577,101.092,100.4405,101.092,7993.0
2022-03-15 14:00:00,107.07,107.18,106.55,106.86,9446.0,101.092,101.1958,100.601,100.8937,9446.0
2022-03-15 14:30:00,106.79,107.57,106.69,107.57,6773.0,100.8276,101.5641,100.7332,101.5641,6773.0
2022-03-15 15:00:00,107.61,107.88,107.4,107.8,11777.0,101.6018,101.8568,101.4036,101.7812,11777.0
2022-03-15 15:30:00,107.8,108.64,107.8,108.46,72326.0,101.7812,102.5743,101.7812,102.4044,72326.0
2022-03-16 09:30:00,109.19,110.6,109.02,109.18,12574.0,103.0936,104.4249,102.9331,103.0842,12574.0
2022-03-16 10:00:00,109.04,110.41,108.74,109.93,17783.0,102.952,104.2455,102.6687,103.7923,17783.0
2022-03-16 10:30:00,109.84,109.9,108.52,109.12,37833.0,103.7073,103.764,102.461,103.0275,37833.0
2022-03-16 11:00:00,109.2,109.72,108.45,109.55,22299.0,103.1031,103.594,102.3949,103.4335,22299.0
2022-03-16 11:30:00,109.67,109.96,109.52,109.73,13578.0,103.5468,103.8206,103.4052,103.6035,13578.0
2022-03-16 12:00:00,109.77,110.06,109.75,109.91,4917.0,103.6412,103.915,103.6224,103.7734,4917.0
2022-03-16 12:30:00,110.05,110.28,109.45,109.8,3707.0,103.9056,104.1228,103.3391,103.6696,3707.0
2022-03-16 13:00:00,109.91,109.92,109.23,109.56,5713.0,103.7734,103.7829,103.1314,103.443,5713.0
2022-03-16 13:30:00,109.71,109.83,109.26,109.61,3921.0,103.5846,103.6979,103.1597,103.4902,3921.0
2022-03-16 14:00:00,109.41,109.57,108.04,108.06,15446.0,103.3013,103.4524,102.0078,102.0267,15446.0
2022-03-16 14:30:00,107.88,109.04,107.43,108.55,11489.0,101.8568,102.952,101.4319,102.4894,11489.0
2022-03-16 15:00:00,108.56,108.87,108.27,108.44,21194.0,102.4988,102.7915,102.225,102.3855,21194.0
2022-03-16 15:30:00,108.47,109.36,108.25,109.34,72109.0,102.4138,103.2541,102.2061,103.2352,72109.0
2022-03-17 09:30:00,107.96,109.57,107.96,109.54,7988.0,101.9323,103.4524,101.9323,103.4241,7988.0
2022-03-17 10:00:00,109.51,110.05,109.14,110.05,13394.0,103.3958,103.9056,103.0464,103.9056,13394.0
2022-03-17 10:30:00,109.87,110.05,109.02,109.05,13642.0,103.7357,103.9056,102.9331,102.9614,13642.0
2022-03-17 11:00:00,109.08,109.29,108.83,108.9,11682.0,102.9898,103.188,102.7537,102.8198,11682.0
2022-03-17 11:30:00,108.86,109.41,108.82,109.31,56442.0,102.782,103.3013,102.7443,103.2069,56442.0
2022-03-17 12:00:00,109.23,109.52,109.08,109.43,55488.0,103.1314,103.4052,102.9898,103.3202,55488.0
2022-03-17 12:30:00,109.37,109.75,109.21,109.5,9900.0,103.2636,103.6224,103.1125,103.3863,9900.0
2022-03-17 13:00:00,109.39,109.67,109.29,109.61,23607.0,103.2825,103.5468,103.188,103.4902,23607.0
2022-03-17 13:30:00,109.62,109.79,109.49,109.62,12311.0,103.4996,103.6601,103.3769,103.4996,12311.0
2022-03-17 14:00:00,109.66,109.68,109.21,109.21,13158.0,103.5374,103.5563,103.1125,103.1125,13158.0
2022-03-17 14:30:00,109.3,109.3,108.91,108.92,15600.0,103.1975,103.1975,102.8293,102.8387,15600.0
2022-03-17 15:00:00,108.98,109.05,108.46,108.85,37068.0,102.8953,102.9614,102.4044,102.7726,37068.0
2022-03-17 15:30:00,108.86,109.21,108.6,109.17,122361.0,102.782,103.1125,102.5366,103.0747,122361.0
2022-03-18 09:30:00,108.45,108.78,107.71,108.45,71551.0,102.3949,102.7065,101.6963,102.3949,71551.0
2022-03-18 10:00:00,108.43,109.32,108.43,109.14,39066.0,102.3761,103.2164,102.3761,103.0464,39066.0
2022-03-18 10:30:00,109.1,109.11,108.7,108.92,24363.0,103.0086,103.0181,102.631,102.8387,24363.0
2022-03-18 11:00:00,108.94,109.17,108.23,108.24,22330.0,102.8576,103.0747,102.1872,102.1967,22330.0
2022-03-18 11:30:00,108.21,108.6,107.73,107.94,11257.0,102.1683,102.5366,101.7151,101.9134,11257.0
2022-03-18 12:00:00,107.76,107.98,107.66,107.98,7565.0,101.7435,101.9512,101.649,101.9512,7565.0
2022-03-18 12:30:00,107.98,108.36,107.91,107.93,9508.0,101.9512,102.31,101.8851,101.904,9508.0
2022-03-18 13:00:00,107.97,108.22,107.81,107.99,66499.0,101.9417,102.1778,101.7907,101.9606,66499.0
2022-03-18 13:30:00,107.95,108.45,107.91,108.3,59012.0,101.9229,102.3949,101.8851,102.2533,59012.0
2022-03-18 14:00:00,108.3,108.61,107.98,108.4,54131.0,102.2533,102.546,101.9512,102.3477,54131.0
2022-03-18 14:30:00,108.4,108.63,108.21,108.47,23820.0,102.3477,102.5649,102.1683,102.4138,23820.0
2022-03-18 15:00:00,108.43,109.32,108.43,109.23,33370.0,102.3761,103.2164,102.3761,103.1314,33370.0
2022-03-18 15:30:00,109.26,109.79,109.05,109.26,163220.0,103.1597,103.6601,102.9614,103.1597,163220.0
2022-03-21 09:30:00,110.17,110.99,109.29,110.32,16798.0,104.0189,104.7931,103.188,104.1605,16798.0
2022-03-21 10:00:00,110.32,111.19,110.2,110.56,15466.0,104.1605,104.982,104.0472,104.3871,15466.0
2022-03-21 10:30:00,110.42,110.59,109.75,109.85,10928.0,104.2549,104.4155,103.6224,103.7168,10928.0
2022-03-21 11:00:00,109.72,109.9,108.84,108.84,18123.0,103.594,103.764,102.7632,102.7632,18123.0
2022-03-21 11:30:00,108.89,109.07,108.57,108.97,13044.0,102.8104,102.9803,102.5082,102.8859,13044.0
2022-03-21 12:00:00,109.03,109.7,108.94,109.47,9527.0,102.9426,103.5751,102.8576,103.358,9527.0
2022-03-21 12:30:00,109.44,109.44,108.68,108.96,13080.0,103.3297,103.3297,102.6121,102.8765,13080.0
2022-03-21 13:00:00,108.95,108.95,108.58,108.59,19707.0,102.867,102.867,102.5177,102.5271,19707.0
2022-03-21 13:30:00,108.66,108.98,108.61,108.95,15922.0,102.5932,102.8953,102.546,102.867,15922.0
2022-03-21 14:00:00,109.01,109.27,108.65,109.19,15108.0,102.9237,103.1692,102.5838,103.0936,15108.0
2022-03-21 14:30:00,109.14,109.36,108.62,108.76,11344.0,103.0464,103.2541,102.5554,102.6876,11344.0
2022-03-21 15:00:00,108.76,109.21,108.68,109.07,10698.0,102.6876,103.1125,102.6121,102.9803,10698.0
2022-03-21 15:30:00,109.1,109.31,108.68,109.24,74875.0,103.0086,103.2069,102.6121,103.1408,74875.0
2022-03-22 09:30:00,110.11,110.61,108.98,110.3,12263.0,103.9623,104.4343,102.8953,104.1416,12263.0
2022-03-22 10:00:00,110.44,110.5,109.0,109.32,11937.0,104.2738,104.3305,102.9142,103.2164,11937.0
2022-03-22 10:30:00,109.15,109.18,108.67,108.69,12477.0,103.0559,103.0842,102.6027,102.6215,12477.0
2022-03-22 11:00:00,108.67,108.69,108.2,108.2,11997.0,102.6027,102.6215,102.1589,102.1589,11997.0
2022-03-22 11:30:00,108.19,108.24,107.58,107.69,6424.0,102.1495,102.1967,101.5735,101.6774,6424.0
2022-03-22 12:00:00,107.77,107.88,107.34,107.42,11219.0,101.7529,101.8568,101.3469,101.4224,11219.0
2022-03-22 12:30:00,107.31,108.17,107.3,108.15,4096.0,101.3186,102.1306,101.3091,102.1117,4096.0
2022-03-22 13:00:00,108.09,108.45,107.77,108.08,22582.0,102.055,102.3949,101.7529,102.0456,22582.0
2022-03-22 13:30:00,108.14,108.21,107.82,108.05,9853.0,102.1022,102.1683,101.8001,102.0173,9853.0
2022-03-22 14:00:00,108.03,108.08,107.52,107.56,8295.0,101.9984,102.0456,101.5169,101.5546,8295.0
2022-03-22 14:30:00,107.49,107.91,107.43,107.91,10933.0,101.4885,101.8851,101.4319,101.8851,10933.0
2022-03-22 15:00:00,107.82,107.83,107.33,107.43,14387.0,101.8001,101.8096,101.3375,101.4319,14387.0
2022-03-22 15:30:00,107.38,107.86,107.34,107.85,55003.0,101.3847,101.8379,101.3469,101.8284,55003.0
2022-03-23 09:30:00,107.29,107.29,106.09,106.65,15447.0,101.2997,101.2997,100.1667,100.6954,15447.0
2022-03-23 10:00:00,106.68,107.37,106.64,107.25,4934.0,100.7238,101.3752,100.686,101.2619,4934.0
2022-03-23 10:30:00,107.23,107.56,107.09,107.52,6308.0,101.2431,101.5546,101.1109,101.5169,6308.0
2022-03-23 11:00:00,107.54,107.92,107.48,107.72,8615.0,101.5357,101.8945,101.4791,101.7057,8615.0
2022-03-23 11:30:00,107.82,107.92,107.64,107.75,8672.0,101.8001,101.8945,101.6302,101.734,8672.0
2022-03-23 12:00:00,107.76,107.99,107.29,107.29,7338.0,101.7435,101.9606,101.2997,101.2997,7338.0
2022-03-23 12:30:00,107.35,107.42,107.01,107.02,6288.0,101.3564,101.4224,101.0353,101.0448,6288.0
2022-03-23 13:00:00,106.93,107.07,106.64,106.68,3963.0,100.9598,101.092,100.686,100.7238,3963.0
2022-03-23 13:30:00,106.68,106.92,106.56,106.92,9280.0,100.7238,100.9504,100.6105,100.9504,9280.0
2022-03-23 14:00:00,106.99,107.09,106.7,106.96,5356.0,101.0165,101.1109,100.7426,100.9881,5356.0
2022-03-23 14:30:00,107.05,107.05,106.63,106.63,11127.0,101.0731,101.0731,100.6766,100.6766,11127.0
2022-03-23 15:00:00,106.57,106.78,106.2,106.34,7339.0,100.6199,100.8182,100.2706,100.4027,7339.0
2022-03-23 15:30:00,106.34,106.45,105.85,106.18,38006.0,100.4027,100.5066,99.9401,100.2517,38006.0
2022-03-24 09:30:00,107.22,108.57,106.32,107.29,53617.0,101.2336,102.5082,100.3839,101.2997,53617.0
2022-03-24 10:00:00,107.37,108.54,107.0,108.01,88912.0,101.3752,102.4799,101.0259,101.9795,88912.0
2022-03-24 10:30:00,107.78,108.06,107.37,107.5,26386.0,101.7623,102.0267,101.3752,101.498,26386.0
2022-03-24 11:00:00,107.61,107.84,107.05,107.42,28224.0,101.6018,101.819,101.0731,101.4224,28224.0
2022-03-24 11:30:00,107.46,108.14,107.43,107.84,25083.0,101.4602,102.1022,101.4319,101.819,25083.0
2022-03-24 12:00:00,107.84,108.69,107.68,108.4,26338.0,101.819,102.6215,101.6679,102.3477,26338.0
2022-03-24 12:30:00,108.4,108.45,107.77,107.99,26868.0,102.3477,102.3949,101.7529,101.9606,26868.0
2022-03-24 13:00:00,107.88,108.04,107.47,107.74,15423.0,101.8568,102.0078,101.4697,101.7246,15423.0
2022-03-24 13:30:00,107.73,107.73,107.4,107.53,7180.0,101.7151,101.7151,101.4036,101.5263,7180.0
2022-03-24 14:00:00,107.44,107.63,107.3,107.3,8462.0,101.4413,101.6207,101.3091,101.3091,8462.0
2022-03-24 14:30:00,107.35,107.52,107.25,107.52,11607.0,101.3564,101.5169,101.2619,101.5169,11607.0
2022-03-24 15:00:00,107.43,107.67,107.24,107.25,18787.0,101.4319,101.6585,101.2525,101.2619,18787.0
2022-03-24 15:30:00,107.27,107.3,107.0,107.24,61983.0,101.2808,101.3091,101.0259,101.2525,61983.0
2022-03-25 09:30:00,108.09,108.12,107.44,107.83,15061.0,102.055,102.0834,101.4413,101.8096,15061.0
2022-03-25 10:00:00,108.02,108.28,107.94,108.17,9264.0,101.9889,102.2344,101.9134,102.1306,9264.0
2022-03-25 10:30:00,108.21,108.67,108.21,108.5,9787.0,102.1683,102.6027,102.1683,102.4421,9787.0
2022-03-25 11:00:00,108.41,108.61,107.82,107.89,12067.0,102.3572,102.546,101.8001,101.8662,12067.0
2022-03-25 11:30:00,107.96,108.26,107.35,107.57,7474.0,101.9323,102.2155,101.3564,101.5641,7474.0
2022-03-25 12:00:00,107.62,107.89,106.97,107.22,9141.0,101.6113,101.8662,100.9976,101.2336,9141.0
2022-03-25 12:30:00,107.2,107.25,106.95,107.1,8922.0,101.2147,101.2619,100.9787,101.1203,8922.0
2022-03-25 13:00:00,107.1,107.1,106.57,106.81,38857.0,101.1203,101.1203,100.6199,100.8465,38857.0
2022-03-25 13:30:00,106.96,107.26,106.9,107.07,5298.0,100.9881,101.2714,100.9315,101.092,5298.0
2022-03-25 14:00:00,107.07,107.36,107.07,107.28,4368.0,101.092,101.3658,101.092,101.2903,4368.0
2022-03-25 14:30:00,107.28,107.41,106.93,107.14,20008.0,101.2903,101.413,100.9598,101.1581,20008.0
2022-03-25 15:00:00,107.04,107.35,106.91,106.92,10663.0,101.0637,101.3564,100.9409,100.9504,10663.0
2022-03-25 15:30:00,106.91,107.59,106.76,107.59,49484.0,100.9409,101.583,100.7993,101.583,49484.0
2022-03-28 09:30:00,107.5,107.5,105.11,105.66,45345.0,101.498,101.498,99.2414,99.7607,45345.0
2022-03-28 10:00:00,105.66,105.66,104.74,105.05,64436.0,99.7607,99.7607,98.8921,99.1848,64436.0
2022-03-28 10:30:00,105.08,105.08,104.61,104.98,27981.0,99.2131,99.2131,98.7693,99.1187,27981.0
2022-03-28 11:00:00,105.03,105.28,104.78,105.08,22170.0,99.1659,99.4019,98.9298,99.2131,22170.0
2022-03-28 11:30:00,105.08,105.23,104.28,104.38,14365.0,99.2131,99.3547,98.4578,98.5522,14365.0
2022-03-28 12:00:00,104.39,104.86,104.37,104.64,25424.0,98.5616,99.0054,98.5427,98.7977,25424.0
2022-03-28 12:30:00,104.76,105.37,104.66,105.28,10471.0,98.911,99.4869,98.8165,99.4019,10471.0
2022-03-28 13:00:00,105.28,105.41,105.17,105.23,7661.0,99.4019,99.5247,99.2981,99.3547,7661.0
2022-03-28 13:30:00,105.27,105.43,105.13,105.33,22907.0,99.3925,99.5436,99.2603,99.4491,22907.0
2022-03-28 14:00:00,105.25,105.37,105.09,105.19,8279.0,99.3736,99.4869,99.2225,99.317,8279.0
2022-03-28 14:30:00,105.3,105.9,105.1,105.9,46022.0,99.4208,99.9873,99.232,99.9873,46022.0
2022-03-28 15:00:00,105.85,106.32,105.74,105.92,40686.0,99.9401,100.3839,99.8362,100.0062,40686.0
2022-03-28 15:30:00,105.85,106.19,105.66,105.99,64660.0,99.9401,100.2611,99.7607,100.0723,64660.0
2022-03-29 09:30:00,106.51,108.49,106.2,107.53,64633.0,100.5633,102.4327,100.2706,101.5263,64633.0
2022-03-29 10:00:00,107.81,108.19,107.5,108.19,5175.0,101.7907,102.1495,101.498,102.1495,5175.0
2022-03-29 10:30:00,108.42,108.58,108.02,108.58,11842.0,102.3666,102.5177,101.9889,102.5177,11842.0
2022-03-29 11:00:00,108.59,108.59,108.13,108.33,7735.0,102.5271,102.5271,102.0928,102.2816,7735.0
2022-03-29 11:30:00,108.39,108.64,108.27,108.34,74355.0,102.3383,102.5743,102.225,102.2911,74355.0
2022-03-29 12:00:00,108.4,108.57,107.81,107.82,13136.0,102.3477,102.5082,101.7907,101.8001,13136.0
2022-03-29 12:30:00,107.82,107.85,107.54,107.6,11443.0,101.8001,101.8284,101.5357,101.5924,11443.0
2022-03-29 13:00:00,107.58,107.74,107.41,107.56,7459.0,101.5735,101.7246,101.413,101.5546,7459.0
2022-03-29 13:30:00,107.57,108.4,107.57,108.39,20249.0,101.5641,102.3477,101.5641,102.3383,20249.0
2022-03-29 14:00:00,108.42,109.07,108.36,108.76,14384.0,102.3666,102.9803,102.31,102.6876,14384.0
2022-03-29 14:30:00,108.77,109.06,108.76,109.03,12648.0,102.6971,102.9709,102.6876,102.9426,12648.0
2022-03-29 15:00:00,109.08,109.23,108.9,109.14,10244.0,102.9898,103.1314,102.8198,103.0464,10244.0
2022-03-29 15:30:00,109.13,109.31,108.57,108.87,85010.0,103.037,103.2069,102.5082,102.7915,85010.0
2022-03-30 09:30:00,108.65,109.17,107.62,108.09,46656.0,102.5838,103.0747,101.6113,102.055,46656.0
2022-03-30 10:00:00,108.23,108.47,107.17,107.42,55029.0,102.1872,102.4138,101.1864,101.4224,55029.0
2022-03-30 10:30:00,107.32,107.5,106.87,107.36,20086.0,101.328,101.498,100.9032,101.3658,20086.0
2022-03-30 11:00:00,107.45,107.53,105.83,106.08,32364.0,101.4508,101.5263,99.9212,100.1573,32364.0
2022-03-30 11:30:00,106.07,106.43,105.55,105.69,15999.0,100.1478,100.4877,99.6569,99.789,15999.0
2022-03-30 12:00:00,105.77,105.98,105.38,105.54,18813.0,99.8646,100.0628,99.4963,99.6474,18813.0
2022-03-30 12:30:00,105.71,106.09,105.59,105.88,10260.0,99.8079,100.1667,99.6946,99.9684,10260.0
2022-03-30 13:00:00,106.02,106.02,105.62,105.79,12185.0,100.1006,100.1006,99.7229,99.8835,12185.0
2022-03-30 13:30:00,105.75,106.34,105.7,106.34,10722.0,99.8457,100.4027,99.7985,100.4027,10722.0
2022-03-30 14:00:00,106.33,106.67,106.3,106.52,11436.0,100.3933,100.7143,100.365,100.5727,11436.0
2022-03-30 14:30:00,106.55,106.74,106.47,106.64,14662.0,100.601,100.7804,100.5255,100.686,14662.0
2022-03-30 15:00:00,106.64,106.67,105.98,106.07,22608.0,100.686,100.7143,100.0628,100.1478,22608.0
2022-03-30 15:30:00,106.12,106.67,106.12,106.51,69385.0,100.195,100.7143,100.195,100.5633,69385.0
2022-03-31 09:30:00,106.23,106.47,105.46,105.69,19591.0,100.2989,100.5255,99.5719,99.789,19591.0
2022-03-31 10:00:00,105.69,105.69,103.85,104.0,27198.0,99.789,99.789,98.0518,98.1934,27198.0
2022-03-31 10:30:00,104.0,104.58,103.99,104.37,37796.0,98.1934,98.741,98.1839,98.5427,37796.0
2022-03-31 11:00:00,104.3,104.47,103.78,103.98,20495.0,98.4766,98.6372,97.9857,98.1745,20495.0
2022-03-31 11:30:00,103.95,103.96,103.13,103.29,22222.0,98.1462,98.1556,97.372,97.523,22222.0
2022-03-31 12:00:00,103.3,103.36,102.53,102.64,30802.0,97.5325,97.5891,96.8055,96.9093,30802.0
2022-03-31 12:30:00,102.65,102.73,102.35,102.35,26312.0,96.9188,96.9943,96.6355,96.6355,26312.0
2022-03-31 13:00:00,102.29,102.92,102.22,102.84,31292.0,96.5789,97.1737,96.5128,97.0982,31292.0
2022-03-31 13:30:00,102.84,102.93,102.31,102.54,27253.0,97.0982,97.1831,96.5977,96.8149,27253.0
2022-03-31 14:00:00,102.53,102.81,102.04,102.13,17696.0,96.8055,97.0698,96.3428,96.4278,17696.0
2022-03-31 14:30:00,102.09,102.1,101.54,101.72,43664.0,96.39,96.3995,95.8707,96.0407,43664.0
2022-03-31 15:00:00,101.74,101.89,101.07,101.12,42816.0,96.0596,96.2012,95.427,95.4742,42816.0
2022-03-31 15:30:00,101.16,101.16,100.27,100.65,226007.0,95.512,95.512,94.6716,95.0304,226007.0
2022-04-01 09:30:00,101.39,102.18,100.92,101.78,56752.0,95.7291,96.475,95.2854,96.0973,56752.0
2022-04-01 10:00:00,101.81,101.91,99.48,99.48,41773.0,96.1257,96.2201,93.9258,93.9258,41773.0
2022-04-01 10:30:00,99.53,100.05,99.53,99.75,26380.0,93.973,94.4639,93.973,94.1807,26380.0
2022-04-01 11:00:00,99.81,100.27,99.6,99.8,23999.0,94.2373,94.6716,94.0391,94.2279,23999.0
2022-04-01 11:30:00,99.81,99.81,99.23,99.31,37524.0,94.2373,94.2373,93.6897,93.7652,37524.0
2022-04-01 12:00:00,99.36,99.71,99.26,99.58,25942.0,93.8125,94.1429,93.718,94.0202,25942.0
2022-04-01 12:30:00,99.48,99.7,98.89,99.5,36258.0,93.9258,94.1335,93.3687,93.9446,36258.0
2022-04-01 13:00:00,99.6,99.65,98.72,98.89,25236.0,94.0391,94.0863,93.2082,93.3687,25236.0
2022-04-01 13:30:00,98.87,99.78,98.87,99.65,20424.0,93.3498,94.209,93.3498,94.0863,20424.0
2022-04-01 14:00:00,99.57,100.33,99.57,100.18,18306.0,94.0107,94.7283,94.0107,94.5867,18306.0
2022-04-01 14:30:00,100.22,100.3,99.96,100.09,21462.0,94.6244,94.7,94.379,94.5017,21462.0
2022-04-01 15:00:00,100.16,100.23,99.51,99.7,80866.0,94.5678,94.6339,93.9541,94.1335,80866.0
2022-04-01 15:30:00,99.69,99.72,99.2,99.44,160891.0,94.124,94.1524,93.6614,93.888,160891.0
2022-04-04 09:30:00,99.21,99.58,97.25,99.14,56837.0,93.6708,94.0202,91.8203,93.6047,56837.0
2022-04-04 10:00:00,99.14,100.19,99.14,99.68,47856.0,93.6047,94.5961,93.6047,94.1146,47856.0
2022-04-04 10:30:00,99.66,99.66,98.74,99.39,54019.0,94.0957,94.0957,93.2271,93.8408,54019.0
2022-04-04 11:00:00,99.33,100.44,99.17,100.37,33082.0,93.7841,94.8322,93.6331,94.7661,33082.0
2022-04-04 11:30:00,100.45,101.05,100.2,100.91,28965.0,94.8416,95.4081,94.6056,95.2759,28965.0
2022-04-04 12:00:00,100.9,101.11,100.63,100.89,28113.0,95.2665,95.4647,95.0115,95.257,28113.0
2022-04-04 12:30:00,100.82,101.02,100.55,100.92,13847.0,95.1909,95.3798,94.936,95.2854,13847.0
2022-04-04 13:00:00,100.87,101.24,100.82,101.15,15885.0,95.2381,95.5875,95.1909,95.5025,15885.0
2022-04-04 13:30:00,101.17,101.47,101.02,101.41,20845.0,95.5214,95.8046,95.3798,95.748,20845.0
2022-04-04 14:00:00,101.37,101.8,101.32,101.77,35545.0,95.7102,96.1162,95.663,96.0879,35545.0
2022-04-04 14:30:00,101.77,101.77,101.45,101.45,33836.0,96.0879,96.0879,95.7858,95.7858,33836.0
2022-04-04 15:00:00,101.48,101.65,101.41,101.52,22531.0,95.8141,95.9746,95.748,95.8519,22531.0
2022-04-04 15:30:00,101.52,101.82,101.32,101.45,125181.0,95.8519,96.1351,95.663,95.7858,125181.0
2022-04-05 09:30:00,100.95,102.02,100.6,100.87,19615.0,95.3137,96.3239,94.9832,95.2381,19615.0
2022-04-05 10:00:00,100.81,101.04,99.35,99.68,19863.0,95.1815,95.3987,93.803,94.1146,19863.0
2022-04-05 10:30:00,99.69,99.83,99.32,99.5,21050.0,94.124,94.2562,93.7747,93.9446,21050.0
2022-04-05 11:00:00,99.52,100.07,99.25,99.91,20648.0,93.9635,94.4828,93.7086,94.3317,20648.0
2022-04-05 11:30:00,99.97,100.02,99.69,99.78,13853.0,94.3884,94.4356,94.124,94.209,13853.0
2022-04-05 12:00:00,99.8,100.01,99.29,99.64,14867.0,94.2279,94.4262,93.7464,94.0768,14867.0
2022-04-05 12:30:00,99.65,99.73,99.41,99.64,12386.0,94.0863,94.1618,93.8597,94.0768,12386.0
2022-04-05 13:00:00,99.7,100.37,99.64,100.28,52639.0,94.1335,94.7661,94.0768,94.6811,52639.0
2022-04-05 13:30:00,100.24,100.35,99.8,99.8,48487.0,94.6433,94.7472,94.2279,94.2279,48487.0
2022-04-05 14:00:00,99.85,100.46,99.79,100.2,15179.0,94.2751,94.851,94.2184,94.6056,15179.0
2022-04-05 14:30:00,100.2,100.2,99.39,99.43,26329.0,94.6056,94.6056,93.8408,93.8785,26329.0
2022-04-05 15:00:00,99.45,99.45,98.98,99.24,28191.0,93.8974,93.8974,93.4537,93.6992,28191.0
2022-04-05 15:30:00,99.26,99.28,98.39,98.82,180673.0,93.718,93.7369,92.8966,93.3026,180673.0
2022-04-06 09:30:00,97.98,98.38,97.67,97.95,18491.0,92.5095,92.8872,92.2168,92.4812,18491.0
2022-04-06 10:00:00,98.01,98.01,97.06,97.41,23193.0,92.5378,92.5378,91.6409,91.9713,23193.0
2022-04-06 10:30:00,97.4,97.6,96.56,96.67,18884.0,91.9619,92.1507,91.1688,91.2726,18884.0
2022-04-06 11:00:00,96.67,97.04,96.67,97.03,10034.0,91.2726,91.622,91.2726,91.6125,10034.0
2022-04-06 11:30:00,97.02,97.02,95.99,96.17,20259.0,91.6031,91.6031,90.6306,90.8006,20259.0
2022-04-06 12:00:00,96.19,96.81,96.15,96.73,24845.0,90.8194,91.4048,90.7817,91.3293,24845.0
2022-04-06 12:30:00,96.7,96.7,96.37,96.59,9269.0,91.301,91.301,90.9894,91.1971,9269.0
2022-04-06 13:00:00,96.6,96.79,96.31,96.47,17257.0,91.2066,91.3859,90.9327,91.0838,17257.0
2022-04-06 13:30:00,96.47,97.11,96.24,96.75,21888.0,91.0838,91.6881,90.8667,91.3482,21888.0
2022-04-06 14:00:00,96.55,96.85,95.7,95.99,30943.0,91.1593,91.4426,90.3568,90.6306,30943.0
2022-04-06 14:30:00,95.98,96.78,95.83,96.73,36416.0,90.6212,91.3765,90.4795,91.3293,36416.0
2022-04-06 15:00:00,96.79,97.65,96.61,96.91,51190.0,91.3859,92.1979,91.216,91.4992,51190.0
2022-04-06 15:30:00,96.84,97.14,96.54,96.73,135731.0,91.4332,91.7164,91.1499,91.3293,135731.0
2022-04-07 09:30:00,95.75,96.41,95.39,95.95,37445.0,90.404,91.0272,90.0641,90.5928,37445.0
2022-04-07 10:00:00,95.86,96.06,95.37,95.55,23923.0,90.5079,90.6967,90.0452,90.2152,23923.0
2022-04-07 10:30:00,95.7,95.85,95.23,95.47,20530.0,90.3568,90.4984,89.913,90.1396,20530.0
2022-04-07 11:00:00,95.51,96.26,95.51,95.72,26515.0,90.1774,90.8855,90.1774,90.3757,26515.0
2022-04-07 11:30:00,95.72,96.2,95.55,95.97,20853.0,90.3757,90.8289,90.2152,90.6117,20853.0
2022-04-07 12:00:00,95.95,96.07,95.21,95.38,33004.0,90.5928,90.7061,89.8942,90.0547,33004.0
2022-04-07 12:30:00,95.33,95.62,95.16,95.31,27798.0,90.0075,90.2813,89.847,89.9886,27798.0
2022-04-07 13:00:00,95.31,95.77,95.16,95.72,29986.0,89.9886,90.4229,89.847,90.3757,29986.0
2022-04-07 13:30:00,95.74,95.79,95.46,95.7,24987.0,90.3946,90.4418,90.1302,90.3568,24987.0
2022-04-07 14:00:00,95.75,95.87,95.63,95.68,42172.0,90.404,90.5173,90.2907,90.3379,42172.0
2022-04-07 14:30:00,95.57,95.94,95.24,95.94,30907.0,90.2341,90.5834,89.9225,90.5834,30907.0
2022-04-07 15:00:00,95.86,96.12,95.78,95.95,58153.0,90.5079,90.7534,90.4323,90.5928,58153.0
2022-04-07 15:30:00,95.95,96.06,95.28,95.51,108623.0,90.5928,90.6967,89.9603,90.1774,108623.0
2022-04-08 09:30:00,94.2,94.8,93.12,93.74,88837.0,88.9406,89.5071,87.9209,88.5062,88837.0
2022-04-08 10:00:00,93.72,94.47,93.59,94.44,27528.0,88.4874,89.1955,88.3646,89.1672,27528.0
2022-04-08 10:30:00,94.49,95.05,94.43,94.86,131566.0,89.2144,89.7431,89.1577,89.5637,131566.0
2022-04-08 11:00:00,94.84,95.2,94.84,95.07,75265.0,89.5448,89.8847,89.5448,89.762,75265.0
2022-04-08 11:30:00,95.09,95.16,94.29,94.73,86437.0,89.7809,89.847,89.0255,89.441,86437.0
2022-04-08 12:00:00,94.66,94.97,94.11,94.15,83858.0,89.3749,89.6676,88.8556,88.8933,83858.0
2022-04-08 12:30:00,94.13,94.51,93.98,94.22,38519.0,88.8745,89.2332,88.7328,88.9594,38519.0
2022-04-08 13:00:00,94.22,94.53,94.07,94.22,45910.0,88.9594,89.2521,88.8178,88.9594,45910.0
2022-04-08 13:30:00,94.26,94.26,93.75,94.14,150104.0,88.9972,88.9972,88.5157,88.8839,150104.0
2022-04-08 14:00:00,94.15,94.27,93.31,93.39,24755.0,88.8933,89.0066,88.1002,88.1758,24755.0
2022-04-08 14:30:00,93.38,93.53,93.06,93.41,43930.0,88.1663,88.308,87.8642,88.1947,43930.0
2022-04-08 15:00:00,93.43,94.14,93.42,94.12,27081.0,88.2135,88.8839,88.2041,88.865,27081.0
2022-04-08 15:30:00,94.14,94.33,93.75,93.88,120719.0,88.8839,89.0633,88.5157,88.6384,120719.0
2022-04-11 09:30:00,94.05,95.87,93.67,95.78,46532.0,88.7989,90.5173,88.4401,90.4323,46532.0
2022-04-11 10:00:00,95.95,96.13,95.15,95.49,74550.0,90.5928,90.7628,89.8375,90.1585,74550.0
2022-04-11 10:30:00,95.49,95.85,94.92,95.01,39135.0,90.1585,90.4984,89.6204,89.7053,39135.0
2022-04-11 11:00:00,94.97,95.0,94.58,94.97,19816.0,89.6676,89.6959,89.2993,89.6676,19816.0
2022-04-11 11:30:00,94.94,95.11,94.78,94.95,58555.0,89.6392,89.7997,89.4882,89.6487,58555.0
2022-04-11 12:00:00,94.95,95.0,94.28,94.38,28577.0,89.6487,89.6959,89.0161,89.1105,28577.0
2022-04-11 12:30:00,94.37,94.4,93.48,93.54,23710.0,89.1011,89.1294,88.2608,88.3174,23710.0
2022-04-11 13:00:00,93.51,94.12,93.34,93.55,52079.0,88.2891,88.865,88.1286,88.3268,52079.0
2022-04-11 13:30:00,93.55,94.11,93.47,94.0,86159.0,88.3268,88.8556,88.2513,88.7517,86159.0
2022-04-11 14:00:00,93.98,94.2,93.8,94.03,59838.0,88.7328,88.9406,88.5629,88.78,59838.0
2022-04-11 14:30:00,94.0,94.34,93.85,94.24,63854.0,88.7517,89.0727,88.6101,88.9783,63854.0
2022-04-11 15:00:00,94.27,94.37,93.91,94.36,94724.0,89.0066,89.1011,88.6667,89.0916,94724.0
2022-04-11 15:30:00,94.35,94.88,94.35,94.52,191949.0,89.0822,89.5826,89.0822,89.2427,191949.0
2022-04-12 09:30:00,95.57,97.29,95.44,96.74,30670.0,90.2341,91.858,90.1113,91.3387,30670.0
2022-04-12 10:00:00,96.75,96.99,95.86,95.88,32963.0,91.3482,91.5748,90.5079,90.5268,32963.0
2022-04-12 10:30:00,95.81,95.95,94.75,94.84,50629.0,90.4607,90.5928,89.4598,89.5448,50629.0
2022-04-12 11:00:00,94.83,95.21,94.54,95.15,35560.0,89.5354,89.8942,89.2616,89.8375,35560.0
2022-04-12 11:30:00,95.15,95.15,94.55,94.6,18115.0,89.8375,89.8375,89.271,89.3182,18115.0
2022-04-12 12:00:00,94.55,94.55,93.85,93.85,14837.0,89.271,89.271,88.6101,88.6101,14837.0
2022-04-12 12:30:00,93.88,94.29,93.8,94.03,24871.0,88.6384,89.0255,88.5629,88.78,24871.0
2022-04-12 13:00:00,93.95,94.16,93.77,94.0,15553.0,88.7045,88.9028,88.5346,88.7517,15553.0
2022-04-12 13:30:00,94.02,94.02,93.3,93.33,20319.0,88.7706,88.7706,88.0908,88.1191,20319.0
2022-04-12 14:00:00,93.37,93.78,93.1,93.33,49373.0,88.1569,88.544,87.902,88.1191,49373.0
2022-04-12 14:30:00,93.36,94.46,93.29,94.34,49055.0,88.1475,89.186,88.0814,89.0727,49055.0
2022-04-12 15:00:00,94.27,94.34,93.87,94.05,58742.0,89.0066,89.0727,88.629,88.7989,58742.0
2022-04-12 15:30:00,94.14,94.61,94.0,94.33,119679.0,88.8839,89.3277,88.7517,89.0633,119679.0
2022-04-13 09:30:00,94.7,95.74,94.4,95.07,30735.0,89.4126,90.3946,89.1294,89.762,30735.0
2022-04-13 10:00:00,94.84,95.49,94.65,95.19,56974.0,89.5448,90.1585,89.3654,89.8753,56974.0
2022-04-13 10:30:00,94.97,95.56,94.87,95.53,27067.0,89.6676,90.2246,89.5731,90.1963,27067.0
2022-04-13 11:00:00,95.52,96.24,95.42,96.24,19407.0,90.1869,90.8667,90.0924,90.8667,19407.0
2022-04-13 11:30:00,96.16,96.37,95.82,95.88,19500.0,90.7911,90.9894,90.4701,90.5268,19500.0
2022-04-13 12:00:00,95.83,96.28,95.81,96.12,13197.0,90.4795,90.9044,90.4607,90.7534,13197.0
2022-04-13 12:30:00,96.06,96.32,95.98,95.98,16929.0,90.6967,90.9422,90.6212,90.6212,16929.0
2022-04-13 13:00:00,95.94,96.07,95.77,95.88,22975.0,90.5834,90.7061,90.4229,90.5268,22975.0
2022-04-13 13:30:00,95.91,96.19,95.76,96.09,14924.0,90.5551,90.8194,90.4135,90.725,14924.0
2022-04-13 14:00:00,96.11,96.49,95.99,96.42,28884.0,90.7439,91.1027,90.6306,91.0366,28884.0
2022-04-13 14:30:00,96.51,96.62,96.33,96.61,36766.0,91.1216,91.2254,90.9516,91.216,36766.0
2022-04-13 15:00:00,96.62,96.82,96.34,96.63,51437.0,91.2254,91.4143,90.9611,91.2349,51437.0
2022-04-13 15:30:00,96.67,97.16,96.64,96.85,136933.0,91.2726,91.7353,91.2443,91.4426,136933.0
2022-04-14 09:30:00,96.77,98.13,96.74,98.12,14602.0,91.3671,92.6511,91.3387,92.6417,14602.0
2022-04-14 10:00:00,98.13,98.47,97.32,97.63,17528.0,92.6511,92.9721,91.8864,92.179,17528.0
2022-04-14 10:30:00,97.53,97.95,97.43,97.5,12084.0,92.0846,92.4812,91.9902,92.0563,12084.0
2022-04-14 11:00:00,97.41,97.59,97.18,97.41,14283.0,91.9713,92.1413,91.7542,91.9713,14283.0
2022-04-14 11:30:00,97.47,97.55,97.02,97.18,7767.0,92.028,92.1035,91.6031,91.7542,7767.0
2022-04-14 12:00:00,97.1,97.23,96.97,97.04,12496.0,91.6786,91.8014,91.5559,91.622,12496.0
2022-04-14 12:30:00,96.99,97.4,96.97,97.23,13532.0,91.5748,91.9619,91.5559,91.8014,13532.0
2022-04-14 13:00:00,97.26,97.27,97.03,97.27,13342.0,91.8297,91.8391,91.6125,91.8391,13342.0
2022-04-14 13:30:00,97.32,97.68,97.19,97.63,16177.0,91.8864,92.2263,91.7636,92.179,16177.0
2022-04-14 14:00:00,97.61,98.2,97.55,97.66,20499.0,92.1602,92.7172,92.1035,92.2074,20499.0
2022-04-14 14:30:00,97.7,97.7,97.25,97.33,12923.0,92.2451,92.2451,91.8203,91.8958,12923.0
2022-04-14 15:00:00,97.28,97.45,97.2,97.43,15763.0,91.8486,92.0091,91.7731,91.9902,15763.0
2022-04-14 15:30:00,97.35,97.58,97.24,97.5,95874.0,91.9147,92.1318,91.8108,92.0563,95874.0
2022-04-18 09:30:00,96.9,98.42,96.9,98.26,22982.0,91.4898,92.9249,91.4898,92.7739,22982.0
2022-04-18 10:00:00,98.36,98.53,97.39,97.62,27304.0,92.8683,93.0288,91.9524,92.1696,27304.0
2022-04-18 10:30:00,97.62,98.03,97.58,97.63,17736.0,92.1696,92.5567,92.1318,92.179,17736.0
2022-04-18 11:00:00,97.6,97.86,97.12,97.12,11083.0,92.1507,92.3962,91.6975,91.6975,11083.0
2022-04-18 11:30:00,97.2,97.31,96.68,96.89,13666.0,91.7731,91.8769,91.2821,91.4804,13666.0
2022-04-18 12:00:00,96.96,96.96,96.33,96.45,7371.0,91.5465,91.5465,90.9516,91.0649,7371.0
2022-04-18 12:30:00,96.41,96.83,96.37,96.69,9654.0,91.0272,91.4237,90.9894,91.2915,9654.0
2022-04-18 13:00:00,96.74,96.96,96.62,96.71,12480.0,91.3387,91.5465,91.2254,91.3104,12480.0
2022-04-18 13:30:00,96.72,97.42,96.72,97.14,27619.0,91.3199,91.9808,91.3199,91.7164,27619.0
2022-04-18 14:00:00,97.19,97.34,96.92,97.03,11114.0,91.7636,91.9052,91.5087,91.6125,11114.0
2022-04-18 14:30:00,97.05,97.41,97.05,97.2,16949.0,91.6314,91.9713,91.6314,91.7731,16949.0
2022-04-18 15:00:00,97.21,97.21,96.77,96.93,20696.0,91.7825,91.7825,91.3671,91.5181,20696.0
2022-04-18 15:30:00,96.9,96.92,96.28,96.8,59435.0,91.4898,91.5087,90.9044,91.3954,59435.0
2022-04-19 09:30:00,97.07,98.09,97.07,97.55,19460.0,91.6503,92.6134,91.6503,92.1035,19460.0
2022-04-19 10:00:00,97.49,97.63,97.22,97.39,17481.0,92.0469,92.179,91.7919,91.9524,17481.0
2022-04-19 10:30:00,97.42,98.07,97.41,98.02,21175.0,91.9808,92.5945,91.9713,92.5473,21175.0
2022-04-19 11:00:00,98.0,98.37,97.8,98.37,20822.0,92.5284,92.8777,92.3396,92.8777,20822.0
2022-04-19 11:30:00,98.31,99.34,98.21,99.34,20046.0,92.8211,93.7936,92.7267,93.7936,20046.0
2022-04-19 12:00:00,99.33,99.96,99.21,99.75,34405.0,93.7841,94.379,93.6708,94.1807,34405.0
2022-04-19 12:30:00,99.6,99.6,99.13,99.23,15478.0,94.0391,94.0391,93.5953,93.6897,15478.0
2022-04-19 13:00:00,99.25,99.39,99.15,99.25,30092.0,93.7086,93.8408,93.6142,93.7086,30092.0
2022-04-19 13:30:00,99.27,99.79,99.27,99.7,25230.0,93.7275,94.2184,93.7275,94.1335,25230.0
2022-04-19 14:00:00,99.7,99.78,99.04,99.33,12365.0,94.1335,94.209,93.5103,93.7841,12365.0
2022-04-19 14:30:00,99.36,99.46,99.14,99.44,12391.0,93.8125,93.9069,93.6047,93.888,12391.0
2022-04-19 15:00:00,99.41,99.47,99.18,99.4,15789.0,93.8597,93.9163,93.6425,93.8502,15789.0
2022-04-19 15:30:00,99.38,99.59,99.21,99.51,93169.0,93.8313,94.0296,93.6708,93.9541,93169.0
2022-04-20 09:30:00,100.66,101.68,100.66,101.04,15252.0,95.0399,96.0029,95.0399,95.3987,15252.0
2022-04-20 10:00:00,101.08,101.33,100.51,100.68,18439.0,95.4364,95.6725,94.8982,95.0588,18439.0
2022-04-20 10:30:00,100.68,100.9,100.52,100.69,12301.0,95.0588,95.2665,94.9077,95.0682,12301.0
2022-04-20 11:00:00,100.73,100.76,100.45,100.76,12703.0,95.106,95.1343,94.8416,95.1343,12703.0
2022-04-20 11:30:00,100.78,100.91,100.45,100.56,9170.0,95.1532,95.2759,94.8416,94.9455,9170.0
2022-04-20 12:00:00,100.58,101.2,100.58,100.59,31313.0,94.9643,95.5497,94.9643,94.9738,31313.0
2022-04-20 12:30:00,100.61,100.67,100.33,100.41,20646.0,94.9927,95.0493,94.7283,94.8038,20646.0
2022-04-20 13:00:00,100.41,100.6,100.21,100.26,10525.0,94.8038,94.9832,94.615,94.6622,10525.0
2022-04-20 13:30:00,100.27,100.82,100.21,100.61,13655.0,94.6716,95.1909,94.615,94.9927,13655.0
2022-04-20 14:00:00,100.6,100.73,100.15,100.2,11678.0,94.9832,95.106,94.5583,94.6056,11678.0
2022-04-20 14:30:00,100.08,100.26,99.74,99.91,17401.0,94.4923,94.6622,94.1712,94.3317,17401.0
2022-04-20 15:00:00,99.88,100.13,99.85,99.86,25581.0,94.3034,94.5395,94.2751,94.2845,25581.0
2022-04-20 15:30:00,99.88,99.97,99.58,99.62,105085.0,94.3034,94.3884,94.0202,94.0579,105085.0
2022-04-21 09:30:00,100.9,101.64,100.25,101.64,16801.0,95.2665,95.9652,94.6528,95.9652,16801.0
2022-04-21 10:00:00,101.53,101.53,100.88,100.99,11259.0,95.8613,95.8613,95.2476,95.3514,11259.0
2022-04-21 10:30:00,101.06,101.49,100.87,101.16,26628.0,95.4175,95.8235,95.2381,95.512,26628.0
2022-04-21 11:00:00,101.22,101.67,101.06,101.29,37753.0,95.5686,95.9935,95.4175,95.6347,37753.0
2022-04-21 11:30:00,101.32,101.59,100.63,100.69,47595.0,95.663,95.9179,95.0115,95.0682,47595.0
2022-04-21 12:00:00,100.61,100.73,100.12,100.22,24182.0,94.9927,95.106,94.53,94.6244,24182.0
2022-04-21 12:30:00,100.16,100.23,99.75,99.76,20631.0,94.5678,94.6339,94.1807,94.1901,20631.0
2022-04-21 13:00:00,99.76,100.04,99.11,99.94,79426.0,94.1901,94.4545,93.5764,94.3601,79426.0
2022-04-21 13:30:00,99.84,99.84,99.13,99.3,9539.0,94.2657,94.2657,93.5953,93.7558,9539.0
2022-04-21 14:00:00,99.27,99.29,98.88,99.16,11368.0,93.7275,93.7464,93.3593,93.6236,11368.0
2022-04-21 14:30:00,99.12,99.59,98.69,98.83,14644.0,93.5859,94.0296,93.1799,93.312,14644.0
2022-04-21 15:00:00,98.66,99.2,98.39,99.2,13150.0,93.1515,93.6614,92.8966,93.6614,13150.0
2022-04-21 15:30:00,99.14,99.44,98.89,99.23,70251.0,93.6047,93.888,93.3687,93.6897,70251.0
2022-04-22 09:30:00,98.58,99.02,98.06,98.5,11934.0,93.076,93.4914,92.585,93.0005,11934.0
2022-04-22 10:00:00,98.36,99.05,98.22,98.52,7031.0,92.8683,93.5198,92.7361,93.0194,7031.0
2022-04-22 10:30:00,98.42,98.72,97.55,97.91,22687.0,92.9249,93.2082,92.1035,92.4434,22687.0
2022-04-22 11:00:00,97.83,98.5,97.77,98.09,16740.0,92.3679,93.0005,92.3112,92.6134,16740.0
2022-04-22 11:30:00,98.1,98.26,97.84,97.84,26385.0,92.6228,92.7739,92.3773,92.3773,26385.0
2022-04-22 12:00:00,97.73,98.0,97.38,97.82,15423.0,92.2735,92.5284,91.943,92.3584,15423.0
2022-04-22 12:30:00,97.84,98.19,97.72,97.78,8709.0,92.3773,92.7078,92.264,92.3207,8709.0
2022-04-22 13:00:00,97.8,97.98,97.43,97.65,10964.0,92.3396,92.5095,91.9902,92.1979,10964.0
2022-04-22 13:30:00,97.61,97.63,97.12,97.2,9772.0,92.1602,92.179,91.6975,91.7731,9772.0
2022-04-22 14:00:00,97.17,97.53,97.07,97.11,13537.0,91.7447,92.0846,91.6503,91.6881,13537.0
2022-04-22 14:30:00,97.12,97.12,96.74,97.05,22384.0,91.6975,91.6975,91.3387,91.6314,22384.0
2022-04-22 15:00:00,97.07,97.38,96.88,97.04,23769.0,91.6503,91.943,91.4709,91.622,23769.0
2022-04-22 15:30:00,97.05,97.84,97.05,97.41,149630.0,91.6314,92.3773,91.6314,91.9713,149630.0
2022-04-25 09:30:00,96.75,97.29,95.43,95.46,28047.0,91.3482,91.858,90.1019,90.1302,28047.0
2022-04-25 10:00:00,95.59,96.42,95.26,96.31,27897.0,90.2529,91.0366,89.9414,90.9327,27897.0
2022-04-25 10:30:00,96.23,96.45,95.49,95.5,29318.0,90.8572,91.0649,90.1585,90.168,29318.0
2022-04-25 11:00:00,95.73,96.33,95.51,96.04,17742.0,90.3851,90.9516,90.1774,90.6778,17742.0
2022-04-25 11:30:00,96.03,96.23,95.66,96.23,18783.0,90.6684,90.8572,90.319,90.8572,18783.0
2022-04-25 12:00:00,96.19,97.3,96.04,97.09,33518.0,90.8194,91.8675,90.6778,91.6692,33518.0
2022-04-25 12:30:00,97.12,97.88,97.07,97.81,33745.0,91.6975,92.4151,91.6503,92.349,33745.0
2022-04-25 13:00:00,97.9,98.07,97.34,97.45,21124.0,92.434,92.5945,91.9052,92.0091,21124.0
2022-04-25 13:30:00,97.47,97.65,97.22,97.26,22630.0,92.028,92.1979,91.7919,91.8297,22630.0
2022-04-25 14:00:00,97.36,98.25,97.14,98.25,22310.0,91.9241,92.7644,91.7164,92.7644,22310.0
2022-04-25 14:30:00,98.28,98.67,97.92,98.03,84161.0,92.7928,93.161,92.4529,92.5567,84161.0
2022-04-25 15:00:00,98.01,98.54,97.38,98.32,31868.0,92.5378,93.0382,91.943,92.8305,31868.0
2022-04-25 15:30:00,98.43,98.81,98.2,98.39,98254.0,92.9344,93.2932,92.7172,92.8966,98254.0
2022-04-26 09:30:00,96.27,97.2,95.49,96.98,34005.0,90.895,91.7731,90.1585,91.5653,34005.0
2022-04-26 10:00:00,96.95,97.67,96.92,97.18,24105.0,91.537,92.2168,91.5087,91.7542,24105.0
2022-04-26 10:30:00,97.3,97.53,96.14,96.35,56116.0,91.8675,92.0846,90.7722,90.9705,56116.0
2022-04-26 11:00:00,96.31,96.31,95.12,95.45,30691.0,90.9327,90.9327,89.8092,90.1208,30691.0
2022-04-26 11:30:00,95.47,95.55,94.77,94.78,19806.0,90.1396,90.2152,89.4787,89.4882,19806.0
2022-04-26 12:00:00,94.74,95.4,94.62,95.33,26548.0,89.4504,90.0736,89.3371,90.0075,26548.0
2022-04-26 12:30:00,95.31,95.44,94.79,95.23,27675.0,89.9886,90.1113,89.4976,89.913,27675.0
2022-04-26 13:00:00,95.28,95.29,94.47,94.47,16200.0,89.9603,89.9697,89.1955,89.1955,16200.0
2022-04-26 13:30:00,94.42,94.9,94.34,94.65,21535.0,89.1483,89.6015,89.0727,89.3654,21535.0
2022-04-26 14:00:00,94.69,96.01,94.65,95.87,34214.0,89.4032,90.6495,89.3654,90.5173,34214.0
2022-04-26 14:30:00,95.85,95.92,95.23,95.8,24551.0,90.4984,90.5645,89.913,90.4512,24551.0
2022-04-26 15:00:00,95.8,95.85,94.88,95.02,27703.0,90.4512,90.4984,89.5826,89.7148,27703.0
2022-04-26 15:30:00,95.02,95.08,94.34,94.36,130602.0,89.7148,89.7714,89.0727,89.0916,130602.0
2022-04-27 09:30:00,93.57,93.93,90.63,92.38,108565.0,88.3457,88.6856,85.5699,87.2222,108565.0
2022-04-27 10:00:00,92.37,92.37,91.15,91.17,47366.0,87.2127,87.2127,86.0608,86.0797,47366.0
2022-04-27 10:30:00,91.25,91.69,90.56,91.42,75396.0,86.1553,86.5707,85.5038,86.3158,75396.0
2022-04-27 11:00:00,91.48,92.45,91.11,92.44,50272.0,86.3724,87.2883,86.0231,87.2788,50272.0
2022-04-27 11:30:00,92.47,93.69,92.15,92.79,55025.0,87.3071,88.459,87.005,87.6093,55025.0
2022-04-27 12:00:00,92.84,94.61,92.84,94.08,36106.0,87.6565,89.3277,87.6565,88.8273,36106.0
2022-04-27 12:30:00,94.18,94.18,93.37,93.49,38058.0,88.9217,88.9217,88.1569,88.2702,38058.0
2022-04-27 13:00:00,93.42,93.82,92.8,93.82,40074.0,88.2041,88.5818,87.6187,88.5818,40074.0
2022-04-27 13:30:00,93.82,94.3,93.59,93.84,34546.0,88.5818,89.035,88.3646,88.6007,34546.0
2022-04-27 14:00:00,93.78,94.51,93.73,94.26,31586.0,88.544,89.2332,88.4968,88.9972,31586.0
2022-04-27 14:30:00,94.26,94.69,93.36,93.54,39977.0,88.9972,89.4032,88.1475,88.3174,39977.0
2022-04-27 15:00:00,93.6,94.19,93.51,93.98,39665.0,88.3741,88.9311,88.2891,88.7328,39665.0
2022-04-27 15:30:00,93.96,94.35,93.61,94.28,164368.0,88.714,89.0822,88.3835,89.0161,164368.0
2022-04-28 09:30:00,94.88,94.88,92.78,93.23,38900.0,89.5826,89.5826,87.5998,88.0247,38900.0
2022-04-28 10:00:00,93.19,93.29,91.14,91.15,35166.0,87.9869,88.0814,86.0514,86.0608,35166.0
2022-04-28 10:30:00,91.24,92.66,90.99,92.57,130969.0,86.1458,87.4865,85.9098,87.4016,130969.0
2022-04-28 11:00:00,92.58,92.62,91.53,92.0,62233.0,87.411,87.4488,86.4196,86.8634,62233.0
2022-04-28 11:30:00,92.01,92.21,91.74,91.95,31162.0,86.8728,87.0617,86.6179,86.8162,31162.0
2022-04-28 12:00:00,91.81,92.63,91.59,92.63,47415.0,86.684,87.4582,86.4763,87.4582,47415.0
2022-04-28 12:30:00,92.68,93.57,92.68,93.31,52605.0,87.5054,88.3457,87.5054,88.1002,52605.0
2022-04-28 13:00:00,93.29,93.82,92.94,93.75,61212.0,88.0814,88.5818,87.7509,88.5157,61212.0
2022-04-28 13:30:00,93.73,94.24,93.49,93.75,38244.0,88.4968,88.9783,88.2702,88.5157,38244.0
2022-04-28 14:00:00,93.74,93.83,93.31,93.62,31461.0,88.5062,88.5912,88.1002,88.3929,31461.0
2022-04-28 14:30:00,93.62,94.45,93.6,94.14,42129.0,88.3929,89.1766,88.3741,88.8839,42129.0
2022-04-28 15:00:00,94.12,94.49,94.02,94.33,58444.0,88.865,89.2144,88.7706,89.0633,58444.0
2022-04-28 15:30:00,94.29,94.39,93.79,94.1,156890.0,89.0255,89.1199,88.5534,88.8461,156890.0
2022-04-29 09:30:00,94.09,95.55,94.09,95.34,28053.0,88.8367,90.2152,88.8367,90.0169,28053.0
2022-04-29 10:00:00,95.54,95.66,94.31,94.52,25594.0,90.2057,90.319,89.0444,89.2427,25594.0
2022-04-29 10:30:00,94.5,95.27,94.25,95.11,42888.0,89.2238,89.9508,88.9878,89.7997,42888.0
2022-04-29 11:00:00,95.03,95.03,94.62,94.88,16590.0,89.7242,89.7242,89.3371,89.5826,16590.0
2022-04-29 11:30:00,94.92,95.48,94.92,95.11,10804.0,89.6204,90.1491,89.6204,89.7997,10804.0
2022-04-29 12:00:00,95.09,95.09,94.26,94.26,17580.0,89.7809,89.7809,88.9972,88.9972,17580.0
2022-04-29 12:30:00,94.24,94.35,93.93,94.13,11095.0,88.9783,89.0822,88.6856,88.8745,11095.0
2022-04-29 13:00:00,94.14,94.38,93.9,94.19,11885.0,88.8839,89.1105,88.6573,88.9311,11885.0
2022-04-29 13:30:00,94.17,94.3,93.57,93.77,41315.0,88.9122,89.035,88.3457,88.5346,41315.0
2022-04-29 14:00:00,93.78,93.81,93.42,93.48,16956.0,88.544,88.5723,88.2041,88.2608,16956.0
2022-04-29 14:30:00,93.41,93.49,92.73,92.79,19940.0,88.1947,88.2702,87.5526,87.6093,19940.0
2022-04-29 15:00:00,92.75,92.85,92.45,92.59,21413.0,87.5715,87.6659,87.2883,87.4204,21413.0
2022-04-29 15:30:00,92.57,93.04,92.21,92.41,142783.0,87.4016,87.8453,87.0617,87.2505,142783.0
2022-05-02 09:30:00,92.36,94.17,91.76,93.89,22486.0,87.2033,88.9122,86.6368,88.6479,22486.0
2022-05-02 10:00:00,93.7,94.45,93.69,94.32,21169.0,88.4685,89.1766,88.459,89.0539,21169.0
2022-05-02 10:30:00,94.32,94.38,93.57,93.57,12227.0,89.0539,89.1105,88.3457,88.3457,12227.0
2022-05-02 11:00:00,93.71,93.77,93.25,93.25,12933.0,88.4779,88.5346,88.0436,88.0436,12933.0
2022-05-02 11:30:00,93.27,93.75,93.08,93.75,10741.0,88.0625,88.5157,87.8831,88.5157,10741.0
2022-05-02 12:00:00,93.75,93.99,93.33,93.66,9192.0,88.5157,88.7423,88.1191,88.4307,9192.0
2022-05-02 12:30:00,93.77,93.88,93.02,93.02,6654.0,88.5346,88.6384,87.8264,87.8264,6654.0
2022-05-02 13:00:00,92.95,93.22,92.62,92.62,12882.0,87.7603,88.0153,87.4488,87.4488,12882.0
2022-05-02 13:30:00,92.7,92.77,92.11,92.2,12396.0,87.5243,87.5904,86.9672,87.0522,12396.0
2022-05-02 14:00:00,92.22,92.61,91.77,92.03,10812.0,87.0711,87.4393,86.6462,86.8917,10812.0
2022-05-02 14:30:00,92.06,92.53,91.95,92.33,11035.0,86.92,87.3638,86.8162,87.175,11035.0
2022-05-02 15:00:00,92.4,93.55,92.36,93.39,19119.0,87.2411,88.3268,87.2033,88.1758,19119.0
2022-05-02 15:30:00,93.52,94.21,93.51,93.95,61981.0,88.2985,88.95,88.2891,88.7045,61981.0
2022-05-03 09:30:00,94.41,94.96,93.66,93.89,26602.0,89.1388,89.6581,88.4307,88.6479,26602.0
2022-05-03 10:00:00,94.06,94.74,93.88,94.55,25453.0,88.8084,89.4504,88.6384,89.271,25453.0
2022-05-03 10:30:00,94.67,94.67,93.75,94.44,15013.0,89.3843,89.3843,88.5157,89.1672,15013.0
2022-05-03 11:00:00,94.26,95.21,94.07,95.13,15310.0,88.9972,89.8942,88.8178,89.8186,15310.0
2022-05-03 11:30:00,95.19,95.33,94.86,95.18,10634.0,89.8753,90.0075,89.5637,89.8658,10634.0
2022-05-03 12:00:00,95.15,95.43,94.9,95.18,21623.0,89.8375,90.1019,89.6015,89.8658,21623.0
2022-05-03 12:30:00,95.16,95.26,94.7,94.87,20072.0,89.847,89.9414,89.4126,89.5731,20072.0
2022-05-03 13:00:00,94.92,95.2,94.47,94.63,17763.0,89.6204,89.8847,89.1955,89.3465,17763.0
2022-05-03 13:30:00,94.71,95.19,94.68,94.88,12752.0,89.4221,89.8753,89.3938,89.5826,12752.0
2022-05-03 14:00:00,94.83,94.86,93.78,93.84,19471.0,89.5354,89.5637,88.544,88.6007,19471.0
2022-05-03 14:30:00,93.84,94.78,93.72,94.74,17251.0,88.6007,89.4882,88.4874,89.4504,17251.0
2022-05-03 15:00:00,94.79,95.19,94.74,95.07,57368.0,89.4976,89.8753,89.4504,89.762,57368.0
2022-05-03 15:30:00,95.04,95.14,94.4,94.54,81475.0,89.7337,89.8281,89.1294,89.2616,81475.0
2022-05-04 09:30:00,94.66,95.93,94.29,95.47,12192.0,89.3749,90.574,89.0255,90.1396,12192.0
2022-05-04 10:00:00,95.17,95.56,94.83,95.38,11358.0,89.8564,90.2246,89.5354,90.0547,11358.0
2022-05-04 10:30:00,95.52,96.0,95.26,95.54,23302.0,90.1869,90.6401,89.9414,90.2057,23302.0
2022-05-04 11:00:00,95.52,95.63,94.88,94.97,11009.0,90.1869,90.2907,89.5826,89.6676,11009.0
2022-05-04 11:30:00,94.91,94.93,94.23,94.32,13995.0,89.6109,89.6298,88.9689,89.0539,13995.0
2022-05-04 12:00:00,94.32,94.67,94.09,94.67,22804.0,89.0539,89.3843,88.8367,89.3843,22804.0
2022-05-04 12:30:00,94.64,94.66,94.17,94.27,15523.0,89.356,89.3749,88.9122,89.0066,15523.0
2022-05-04 13:00:00,94.33,94.41,94.02,94.09,11089.0,89.0633,89.1388,88.7706,88.8367,11089.0
2022-05-04 13:30:00,94.08,94.62,94.04,94.45,11585.0,88.8273,89.3371,88.7895,89.1766,11585.0
2022-05-04 14:00:00,94.54,95.4,94.05,95.27,12215.0,89.2616,90.0736,88.7989,89.9508,12215.0
2022-05-04 14:30:00,95.27,96.49,94.21,96.34,37119.0,89.9508,91.1027,88.95,90.9611,37119.0
2022-05-04 15:00:00,96.39,97.0,96.32,97.0,26587.0,91.0083,91.5842,90.9422,91.5842,26587.0
2022-05-04 15:30:00,97.14,98.17,97.05,97.88,109205.0,91.7164,92.6889,91.6314,92.4151,109205.0
2022-05-05 09:30:00,96.71,97.01,95.43,95.56,31978.0,91.3104,91.5937,90.1019,90.2246,31978.0
2022-05-05 10:00:00,95.47,95.65,94.63,94.74,52226.0,90.1396,90.3096,89.3465,89.4504,52226.0
2022-05-05 10:30:00,94.7,94.7,93.8,94.1,22342.0,89.4126,89.4126,88.5629,88.8461,22342.0
2022-05-05 11:00:00,94.11,94.3,93.61,93.9,35272.0,88.8556,89.035,88.3835,88.6573,35272.0
2022-05-05 11:30:00,93.98,94.44,93.46,93.7,34383.0,88.7328,89.1672,88.2419,88.4685,34383.0
2022-05-05 12:00:00,93.62,93.96,93.26,93.65,12259.0,88.3929,88.714,88.053,88.4213,12259.0
2022-05-05 12:30:00,93.7,94.13,93.38,93.94,38807.0,88.4685,88.8745,88.1663,88.6951,38807.0
2022-05-05 13:00:00,93.99,94.65,93.98,94.16,12241.0,88.7423,89.3654,88.7328,88.9028,12241.0
2022-05-05 13:30:00,93.96,94.48,93.59,93.82,10763.0,88.714,89.2049,88.3646,88.5818,10763.0
2022-05-05 14:00:00,93.75,94.27,93.34,93.34,10266.0,88.5157,89.0066,88.1286,88.1286,10266.0
2022-05-05 14:30:00,93.41,94.05,93.26,93.7,16767.0,88.1947,88.7989,88.053,88.4685,16767.0
2022-05-05 15:00:00,93.7,93.7,92.9,92.99,14613.0,88.4685,88.4685,87.7131,87.7981,14613.0
2022-05-05 15:30:00,92.91,94.02,92.77,93.9,101775.0,87.7226,88.7706,87.5904,88.6573,101775.0
2022-05-06 09:30:00,93.93,94.34,91.05,91.42,35571.0,88.6856,89.0727,85.9664,86.3158,35571.0
2022-05-06 10:00:00,91.43,93.45,91.17,93.22,50122.0,86.3252,88.2324,86.0797,88.0153,50122.0
2022-05-06 10:30:00,93.13,94.4,92.3,94.29,39016.0,87.9303,89.1294,87.1466,89.0255,39016.0
2022-05-06 11:00:00,94.23,94.93,94.07,94.08,55356.0,88.9689,89.6298,88.8178,88.8273,55356.0
2022-05-06 11:30:00,94.1,94.19,93.5,93.8,33896.0,88.8461,88.9311,88.2796,88.5629,33896.0
2022-05-06 12:00:00,93.74,94.13,93.28,93.96,56366.0,88.5062,88.8745,88.0719,88.714,56366.0
2022-05-06 12:30:00,94.01,94.36,93.64,94.29,29945.0,88.7612,89.0916,88.4118,89.0255,29945.0
2022-05-06 13:00:00,94.34,94.4,93.5,93.69,16421.0,89.0727,89.1294,88.2796,88.459,16421.0
2022-05-06 13:30:00,93.66,93.83,92.76,92.81,15198.0,88.4307,88.5912,87.581,87.6282,15198.0
2022-05-06 14:00:00,92.75,93.29,92.2,92.3,29627.0,87.5715,88.0814,87.0522,87.1466,29627.0
2022-05-06 14:30:00,92.27,92.66,92.0,92.31,27678.0,87.1183,87.4865,86.8634,87.1561,27678.0
2022-05-06 15:00:00,92.31,92.33,91.68,91.82,29759.0,87.1561,87.175,86.5613,86.6934,29759.0
2022-05-06 15:30:00,91.84,93.19,91.84,92.8,113413.0,86.7123,87.9869,86.7123,87.6187,113413.0
2022-05-09 09:30:00,91.6,93.17,91.49,93.17,23601.0,86.4857,87.9681,86.3819,87.9681,23601.0
2022-05-09 10:00:00,93.21,93.35,92.03,92.1,28415.0,88.0058,88.138,86.8917,86.9578,28415.0
2022-05-09 10:30:00,92.18,92.32,91.17,91.38,40790.0,87.0333,87.1655,86.0797,86.278,40790.0
2022-05-09 11:00:00,91.33,91.69,90.52,90.83,31229.0,86.2308,86.5707,85.466,85.7587,31229.0
2022-05-09 11:30:00,90.72,91.49,90.58,91.2,32713.0,85.6549,86.3819,85.5227,86.1081,32713.0
2022-05-09 12:00:00,91.14,92.05,91.09,91.52,31367.0,86.0514,86.9106,86.0042,86.4102,31367.0
2022-05-09 12:30:00,91.51,91.74,90.57,90.8,30583.0,86.4007,86.6179,85.5132,85.7304,30583.0
2022-05-09 13:00:00,90.81,90.84,90.42,90.72,20164.0,85.7398,85.7682,85.3716,85.6549,20164.0
2022-05-09 13:30:00,90.81,91.72,90.5,91.23,145238.0,85.7398,86.599,85.4471,86.1364,145238.0
2022-05-09 14:00:00,91.27,91.55,91.04,91.18,19746.0,86.1741,86.4385,85.957,86.0892,19746.0
2022-05-09 14:30:00,91.1,91.85,90.83,91.76,21456.0,86.0136,86.7218,85.7587,86.6368,21456.0
2022-05-09 15:00:00,91.78,92.16,91.35,91.38,46874.0,86.6557,87.0145,86.2497,86.278,46874.0
2022-05-09 15:30:00,91.32,91.42,90.46,90.84,138118.0,86.2214,86.3158,85.4094,85.7682,138118.0
2022-05-10 09:30:00,92.5,92.75,90.84,91.45,28188.0,87.3355,87.5715,85.7682,86.3441,28188.0
2022-05-10 10:00:00,91.54,91.89,91.01,91.36,32368.0,86.4291,86.7595,85.9287,86.2591,32368.0
2022-05-10 10:30:00,91.39,91.39,90.04,90.04,35711.0,86.2874,86.2874,85.0128,85.0128,35711.0
2022-05-10 11:00:00,90.02,90.3,89.47,89.75,40824.0,84.9939,85.2583,84.4746,84.739,40824.0
2022-05-10 11:30:00,89.79,89.96,88.78,89.31,20425.0,84.7768,84.9373,83.8232,84.3236,20425.0
2022-05-10 12:00:00,89.32,89.5,88.83,88.83,33902.0,84.333,84.503,83.8704,83.8704,33902.0
2022-05-10 12:30:00,88.87,88.95,88.42,88.6,24836.0,83.9081,83.9837,83.4833,83.6532,24836.0
2022-05-10 13:00:00,88.6,89.34,88.52,89.34,31381.0,83.6532,84.3519,83.5777,84.3519,31381.0
2022-05-10 13:30:00,89.49,90.54,89.39,90.54,19586.0,84.4935,85.4849,84.3991,85.4849,19586.0
2022-05-10 14:00:00,90.55,90.66,89.8,90.1,21774.0,85.4943,85.5982,84.7862,85.0695,21774.0
2022-05-10 14:30:00,90.01,90.53,89.87,90.38,26128.0,84.9845,85.4755,84.8523,85.3338,26128.0
2022-05-10 15:00:00,90.42,90.77,89.69,89.79,24930.0,85.3716,85.7021,84.6824,84.7768,24930.0
2022-05-10 15:30:00,89.79,89.92,89.46,89.84,94846.0,84.7768,84.8995,84.4652,84.824,94846.0
2022-05-11 09:30:00,90.0,90.26,88.38,89.77,24373.0,84.9751,85.2205,83.4455,84.7579,24373.0
2022-05-11 10:00:00,89.66,90.55,89.26,90.45,25555.0,84.654,85.4943,84.2764,85.3999,25555.0
2022-05-11 10:30:00,90.44,91.14,90.14,90.58,29033.0,85.3905,86.0514,85.1072,85.5227,29033.0
2022-05-11 11:00:00,90.75,90.87,89.79,90.28,16564.0,85.6832,85.7965,84.7768,85.2394,16564.0
2022-05-11 11:30:00,90.2,90.6,89.75,89.98,15699.0,85.1639,85.5416,84.739,84.9562,15699.0
2022-05-11 12:00:00,90.11,90.15,89.14,89.14,16012.0,85.0789,85.1167,84.1631,84.1631,16012.0
2022-05-11 12:30:00,89.09,89.26,88.5,88.5,16448.0,84.1159,84.2764,83.5588,83.5588,16448.0
2022-05-11 13:00:00,88.42,88.51,87.83,87.88,23740.0,83.4833,83.5682,82.9262,82.9734,23740.0
2022-05-11 13:30:00,87.79,87.96,87.24,87.38,23090.0,82.8884,83.0489,82.3691,82.5013,23090.0
2022-05-11 14:00:00,87.43,88.37,87.43,87.89,23703.0,82.5485,83.4361,82.5485,82.9829,23703.0
2022-05-11 14:30:00,87.88,88.4,87.68,88.19,33340.0,82.9734,83.4644,82.7846,83.2661,33340.0
2022-05-11 15:00:00,88.19,88.51,88.04,88.31,32145.0,83.2661,83.5682,83.1245,83.3794,32145.0
2022-05-11 15:30:00,88.24,88.42,87.1,87.43,124984.0,83.3133,83.4833,82.237,82.5485,124984.0
2022-05-12 09:30:00,86.59,87.14,85.93,86.68,30582.0,82.0984,82.6199,81.4727,82.1838,30582.0
2022-05-12 10:00:00,86.58,88.08,86.49,87.67,18103.0,82.089,83.5112,82.0036,83.1224,18103.0
2022-05-12 10:30:00,87.69,88.13,87.3,88.05,41430.0,83.1414,83.5586,82.7716,83.4827,41430.0
2022-05-12 11:00:00,88.09,88.69,87.89,87.96,19408.0,83.5206,84.0895,83.331,83.3974,19408.0
2022-05-12 11:30:00,88.08,88.36,86.97,86.98,15713.0,83.5112,83.7766,82.4587,82.4682,15713.0
2022-05-12 12:00:00,87.05,87.84,86.96,87.73,24687.0,82.5346,83.2836,82.4493,83.1793,24687.0
2022-05-12 12:30:00,87.91,88.52,87.84,87.99,19453.0,83.35,83.9283,83.2836,83.4258,19453.0
2022-05-12 13:00:00,87.92,88.01,87.6,87.6,15114.0,83.3595,83.4448,83.0561,83.0561,15114.0
2022-05-12 13:30:00,87.62,87.7,86.61,86.77,30352.0,83.075,83.1509,82.1174,82.2691,30352.0
2022-05-12 14:00:00,86.81,87.03,86.53,86.88,23248.0,82.307,82.5156,82.0416,82.3734,23248.0
2022-05-12 14:30:00,86.94,87.13,86.62,86.71,19778.0,82.4303,82.6104,82.1269,82.2122,19778.0
2022-05-12 15:00:00,86.73,87.56,86.7,87.19,32906.0,82.2312,83.0181,82.2027,82.6673,32906.0
2022-05-12 15:30:00,87.19,88.29,87.19,88.29,135258.0,82.6673,83.7103,82.6673,83.7103,135258.0
2022-05-13 09:30:00,87.4,88.88,87.4,88.56,72319.0,82.8664,84.2697,82.8664,83.9663,72319.0
2022-05-13 10:00:00,88.72,88.93,88.31,88.82,17279.0,84.118,84.3171,83.7292,84.2128,17279.0
2022-05-13 10:30:00,88.83,88.88,88.2,88.53,24849.0,84.2223,84.2697,83.6249,83.9378,24849.0
2022-05-13 11:00:00,88.48,89.16,88.4,89.04,19156.0,83.8904,84.5351,83.8146,84.4214,19156.0
2022-05-13 11:30:00,88.94,88.98,88.34,88.67,16461.0,84.3265,84.3645,83.7577,84.0706,16461.0
2022-05-13 12:00:00,88.82,89.16,88.74,88.82,15119.0,84.2128,84.5351,84.1369,84.2128,15119.0
2022-05-13 12:30:00,88.89,89.02,88.35,88.56,13821.0,84.2791,84.4024,83.7672,83.9663,13821.0
2022-05-13 13:00:00,88.7,88.92,88.32,88.7,21008.0,84.099,84.3076,83.7387,84.099,21008.0
2022-05-13 13:30:00,88.63,88.65,87.62,87.78,33392.0,84.0326,84.0516,83.075,83.2267,33392.0
2022-05-13 14:00:00,87.75,87.96,87.39,87.8,30195.0,83.1983,83.3974,82.8569,83.2457,30195.0
2022-05-13 14:30:00,87.84,88.62,87.82,88.54,24559.0,83.2836,84.0231,83.2646,83.9473,24559.0
2022-05-13 15:00:00,88.62,88.93,88.62,88.88,28828.0,84.0231,84.3171,84.0231,84.2697,28828.0
2022-05-13 15:30:00,88.88,88.89,87.98,88.12,106007.0,84.2697,84.2791,83.4163,83.5491,106007.0
2022-05-16 09:30:00,87.95,87.95,85.39,86.2,32835.0,83.3879,83.3879,80.9607,81.7287,32835.0
2022-05-16 10:00:00,86.27,87.96,85.73,87.92,22111.0,81.795,83.3974,81.2831,83.3595,22111.0
2022-05-16 10:30:00,87.92,87.92,86.5,86.61,24181.0,83.3595,83.3595,82.0131,82.1174,24181.0
2022-05-16 11:00:00,86.52,87.18,86.44,86.75,15790.0,82.0321,82.6578,81.9562,82.2501,15790.0
2022-05-16 11:30:00,86.76,87.36,86.43,87.13,28918.0,82.2596,82.8285,81.9467,82.6104,28918.0
2022-05-16 12:00:00,87.2,87.57,86.63,86.7,22673.0,82.6768,83.0276,82.1364,82.2027,22673.0
2022-05-16 12:30:00,86.7,87.02,86.53,86.65,19889.0,82.2027,82.5061,82.0416,82.1553,19889.0
2022-05-16 13:00:00,86.63,87.22,86.51,87.12,46857.0,82.1364,82.6958,82.0226,82.601,46857.0
2022-05-16 13:30:00,87.14,87.17,86.73,86.94,49371.0,82.6199,82.6484,82.2312,82.4303,49371.0
2022-05-16 14:00:00,86.92,87.76,86.88,87.72,58564.0,82.4113,83.2078,82.3734,83.1698,58564.0
2022-05-16 14:30:00,87.75,88.52,87.71,88.42,53816.0,83.1983,83.9283,83.1603,83.8335,53816.0
2022-05-16 15:00:00,88.42,88.44,87.73,87.77,43752.0,83.8335,83.8525,83.1793,83.2172,43752.0
2022-05-16 15:30:00,87.74,87.77,87.1,87.27,139727.0,83.1888,83.2172,82.582,82.7432,139727.0
2022-05-17 09:30:00,89.35,90.33,89.25,89.66,23146.0,84.7153,85.6444,84.6205,85.0092,23146.0
2022-05-17 10:00:00,89.92,90.22,89.44,89.53,20658.0,85.2557,85.5402,84.8006,84.8859,20658.0
2022-05-17 10:30:00,89.52,89.82,89.17,89.81,21182.0,84.8765,85.1609,84.5446,85.1514,21182.0
2022-05-17 11:00:00,89.77,90.31,89.76,89.95,25902.0,85.1135,85.6255,85.104,85.2842,25902.0
2022-05-17 11:30:00,89.95,90.47,89.9,90.45,21011.0,85.2842,85.7772,85.2367,85.7582,21011.0
2022-05-17 12:00:00,90.4,90.96,90.12,90.96,23608.0,85.7108,86.2418,85.4453,86.2418,23608.0
2022-05-17 12:30:00,90.9,91.05,90.82,90.97,36348.0,86.1849,86.3271,86.109,86.2512,36348.0
2022-05-17 13:00:00,90.96,91.48,90.7,91.45,22471.0,86.2418,86.7348,85.9953,86.7063,22471.0
2022-05-17 13:30:00,91.45,91.69,91.13,91.38,30041.0,86.7063,86.9339,86.4029,86.64,30041.0
2022-05-17 14:00:00,91.46,91.71,90.89,91.25,22389.0,86.7158,86.9529,86.1754,86.5167,22389.0
2022-05-17 14:30:00,91.15,91.73,90.97,91.53,22548.0,86.4219,86.9718,86.2512,86.7822,22548.0
2022-05-17 15:00:00,91.56,91.83,91.56,91.66,23538.0,86.8106,87.0666,86.8106,86.9055,23538.0
2022-05-17 15:30:00,91.67,91.81,91.29,91.75,109150.0,86.9149,87.0477,86.5546,86.9908,109150.0
2022-05-18 09:30:00,91.11,92.32,90.59,92.13,17591.0,86.384,87.5312,85.891,87.3511,17591.0
2022-05-18 10:00:00,92.2,92.86,92.2,92.37,70606.0,87.4174,88.0432,87.4174,87.5786,70606.0
2022-05-18 10:30:00,92.34,93.04,92.27,92.8,61649.0,87.5502,88.2139,87.4838,87.9863,61649.0
2022-05-18 11:00:00,92.76,92.76,91.13,91.14,18523.0,87.9484,87.9484,86.4029,86.4124,18523.0
2022-05-18 11:30:00,91.15,91.59,91.06,91.31,17935.0,86.4219,86.8391,86.3366,86.5736,17935.0
2022-05-18 12:00:00,91.24,91.34,90.76,90.85,13165.0,86.5072,86.6021,86.0521,86.1375,13165.0
2022-05-18 12:30:00,90.84,91.33,90.75,91.03,17803.0,86.128,86.5926,86.0427,86.3081,17803.0
2022-05-18 13:00:00,91.07,91.07,90.08,90.46,13632.0,86.3461,86.3461,85.4074,85.7677,13632.0
2022-05-18 13:30:00,90.45,90.65,90.22,90.29,24146.0,85.7582,85.9478,85.5402,85.6065,24146.0
2022-05-18 14:00:00,90.34,90.87,90.29,90.85,25385.0,85.6539,86.1564,85.6065,86.1375,25385.0
2022-05-18 14:30:00,90.77,90.82,90.16,90.32,20163.0,86.0616,86.109,85.4833,85.635,20163.0
2022-05-18 15:00:00,90.31,90.74,90.22,90.3,24778.0,85.6255,86.0332,85.5402,85.616,24778.0
2022-05-18 15:30:00,90.36,90.6,89.94,90.2,73019.0,85.6729,85.9004,85.2747,85.5212,73019.0
2022-05-19 09:30:00,88.89,90.54,88.89,89.97,52505.0,84.2791,85.8436,84.2791,85.3031,52505.0
2022-05-19 10:00:00,90.09,90.91,88.87,88.87,39812.0,85.4169,86.1944,84.2602,84.2602,39812.0
2022-05-19 10:30:00,88.78,89.31,88.5,88.72,19198.0,84.1748,84.6774,83.9094,84.118,19198.0
2022-05-19 11:00:00,88.75,89.31,88.62,89.16,24773.0,84.1464,84.6774,84.0231,84.5351,24773.0
2022-05-19 11:30:00,89.27,89.9,89.1,89.42,22682.0,84.6394,85.2367,84.4782,84.7816,22682.0
2022-05-19 12:00:00,89.45,89.55,89.12,89.39,17354.0,84.8101,84.9049,84.4972,84.7532,17354.0
2022-05-19 12:30:00,89.46,89.52,88.8,89.1,12703.0,84.8196,84.8765,84.1938,84.4782,12703.0
2022-05-19 13:00:00,89.06,90.05,89.06,89.75,18781.0,84.4403,85.379,84.4403,85.0945,18781.0
2022-05-19 13:30:00,89.72,90.92,89.54,90.73,19426.0,85.0661,86.2038,84.8954,86.0237,19426.0
2022-05-19 14:00:00,90.69,90.69,90.09,90.28,15396.0,85.9858,85.9858,85.4169,85.597,15396.0
2022-05-19 14:30:00,90.29,90.83,90.14,90.73,19986.0,85.6065,86.1185,85.4643,86.0237,19986.0
2022-05-19 15:00:00,90.71,90.98,89.91,89.92,21983.0,86.0047,86.2607,85.2462,85.2557,21983.0
2022-05-19 15:30:00,89.92,90.03,89.45,89.55,91264.0,85.2557,85.36,84.8101,84.9049,91264.0
2022-05-20 09:30:00,89.92,90.12,88.02,88.64,27479.0,85.2557,85.4453,83.4543,84.0421,27479.0
2022-05-20 10:00:00,88.7,88.77,88.1,88.32,18259.0,84.099,84.1654,83.5301,83.7387,18259.0
2022-05-20 10:30:00,88.24,88.24,87.06,87.14,19352.0,83.6629,83.6629,82.5441,82.6199,19352.0
2022-05-20 11:00:00,87.03,87.13,86.57,86.92,13599.0,82.5156,82.6104,82.0795,82.4113,13599.0
2022-05-20 11:30:00,86.96,87.46,86.76,87.36,19256.0,82.4493,82.9233,82.2596,82.8285,19256.0
2022-05-20 12:00:00,87.37,87.5,86.71,86.91,17803.0,82.838,82.9612,82.2122,82.4018,17803.0
2022-05-20 12:30:00,86.92,87.05,86.58,86.89,16487.0,82.4113,82.5346,82.089,82.3829,16487.0
2022-05-20 13:00:00,86.93,86.93,86.08,86.18,18109.0,82.4208,82.4208,81.6149,81.7097,18109.0
2022-05-20 13:30:00,86.24,86.83,86.24,86.68,17781.0,81.7666,82.326,81.7666,82.1838,17781.0
2022-05-20 14:00:00,86.74,86.87,86.23,86.5,12122.0,82.2407,82.3639,81.7571,82.0131,12122.0
2022-05-20 14:30:00,86.52,87.16,86.29,86.87,15238.0,82.0321,82.6389,81.814,82.3639,15238.0
2022-05-20 15:00:00,86.9,87.47,86.64,87.46,30312.0,82.3924,82.9328,82.1459,82.9233,30312.0
2022-05-20 15:30:00,87.46,88.53,87.31,88.49,78735.0,82.9233,83.9378,82.7811,83.8999,78735.0
2022-05-23 09:30:00,89.74,90.71,89.45,90.48,21098.0,85.085,86.0047,84.8101,85.7867,21098.0
2022-05-23 10:00:00,90.37,90.48,89.31,89.64,27633.0,85.6824,85.7867,84.6774,84.9902,27633.0
2022-05-23 10:30:00,89.6,89.93,89.26,89.56,32121.0,84.9523,85.2652,84.6299,84.9144,32121.0
2022-05-23 11:00:00,89.66,89.99,89.56,89.85,21962.0,85.0092,85.3221,84.9144,85.1893,21962.0
2022-05-23 11:30:00,89.89,90.36,89.89,90.2,19842.0,85.2273,85.6729,85.2273,85.5212,19842.0
2022-05-23 12:00:00,90.1,90.21,89.54,89.58,21320.0,85.4264,85.5307,84.8954,84.9333,21320.0
2022-05-23 12:30:00,89.54,89.66,89.17,89.36,12680.0,84.8954,85.0092,84.5446,84.7248,12680.0
2022-05-23 13:00:00,89.42,89.61,89.16,89.58,14102.0,84.7816,84.9618,84.5351,84.9333,14102.0
2022-05-23 13:30:00,89.58,89.97,89.53,89.97,17046.0,84.9333,85.3031,84.8859,85.3031,17046.0
2022-05-23 14:00:00,90.02,90.2,89.73,90.19,20022.0,85.3505,85.5212,85.0756,85.5117,20022.0
2022-05-23 14:30:00,90.19,90.41,89.93,89.99,17127.0,85.5117,85.7203,85.2652,85.3221,17127.0
2022-05-23 15:00:00,90.01,90.18,89.77,89.92,27725.0,85.341,85.5022,85.1135,85.2557,27725.0
2022-05-23 15:30:00,89.95,90.22,89.52,90.2,87155.0,85.2842,85.5402,84.8765,85.5212,87155.0
2022-05-24 09:30:00,89.45,89.5,88.29,88.44,10273.0,84.8101,84.8575,83.7103,83.8525,10273.0
2022-05-24 10:00:00,88.16,88.3,87.56,87.87,15140.0,83.587,83.7197,83.0181,83.312,15140.0
2022-05-24 10:30:00,87.72,87.88,87.29,87.56,16840.0,83.1698,83.3215,82.7621,83.0181,16840.0
2022-05-24 11:00:00,87.54,87.71,86.73,87.27,21977.0,82.9992,83.1603,82.2312,82.7432,21977.0
2022-05-24 11:30:00,87.3,88.07,87.3,87.89,19468.0,82.7716,83.5017,82.7716,83.331,19468.0
2022-05-24 12:00:00,87.83,88.44,87.74,88.19,15472.0,83.2741,83.8525,83.1888,83.6154,15472.0
2022-05-24 12:30:00,88.25,88.31,87.87,88.09,11245.0,83.6723,83.7292,83.312,83.5206,11245.0
2022-05-24 13:00:00,88.02,88.11,87.58,88.08,11848.0,83.4543,83.5396,83.0371,83.5112,11848.0
2022-05-24 13:30:00,88.11,88.28,87.78,88.09,14715.0,83.5396,83.7008,83.2267,83.5206,14715.0
2022-05-24 14:00:00,88.12,88.57,87.92,88.5,20785.0,83.5491,83.9757,83.3595,83.9094,20785.0
2022-05-24 14:30:00,88.43,88.77,88.21,88.45,23469.0,83.843,84.1654,83.6344,83.862,23469.0
2022-05-24 15:00:00,88.45,88.83,88.24,88.83,33026.0,83.862,84.2223,83.6629,84.2223,33026.0
2022-05-24 15:30:00,88.86,89.31,88.74,88.98,125850.0,84.2507,84.6774,84.1369,84.3645,125850.0
2022-05-25 09:30:00,88.74,89.7,88.2,88.93,14717.0,84.1369,85.0471,83.6249,84.3171,14717.0
2022-05-25 10:00:00,89.01,90.53,89.01,90.39,13202.0,84.3929,85.8341,84.3929,85.7013,13202.0
2022-05-25 10:30:00,90.47,90.84,90.37,90.57,16832.0,85.7772,86.128,85.6824,85.872,16832.0
2022-05-25 11:00:00,90.59,90.72,90.36,90.69,14332.0,85.891,86.0142,85.6729,85.9858,14332.0
2022-05-25 11:30:00,90.67,90.83,90.43,90.7,13650.0,85.9668,86.1185,85.7393,85.9953,13650.0
2022-05-25 12:00:00,90.63,90.67,90.07,90.23,13031.0,85.9289,85.9668,85.3979,85.5496,13031.0
2022-05-25 12:30:00,90.3,90.46,90.16,90.44,12374.0,85.616,85.7677,85.4833,85.7487,12374.0
2022-05-25 13:00:00,90.43,90.46,90.11,90.31,13653.0,85.7393,85.7677,85.4359,85.6255,13653.0
2022-05-25 13:30:00,90.29,90.36,90.03,90.21,18441.0,85.6065,85.6729,85.36,85.5307,18441.0
2022-05-25 14:00:00,90.01,90.64,89.74,90.58,25971.0,85.341,85.9384,85.085,85.8815,25971.0
2022-05-25 14:30:00,90.65,91.02,90.59,91.02,15885.0,85.9478,86.2987,85.891,86.2987,15885.0
2022-05-25 15:00:00,91.04,91.5,91.03,91.39,15408.0,86.3176,86.7538,86.3081,86.6495,15408.0
2022-05-25 15:30:00,91.38,91.5,91.05,91.3,59652.0,86.64,86.7538,86.3271,86.5641,59652.0
2022-05-26 09:30:00,92.73,93.25,92.65,92.86,9866.0,87.92,88.413,87.8441,88.0432,9866.0
2022-05-26 10:00:00,92.82,92.97,92.35,92.68,7595.0,88.0053,88.1475,87.5597,87.8725,7595.0
2022-05-26 10:30:00,92.65,92.87,92.42,92.7,10051.0,87.8441,88.0527,87.626,87.8915,10051.0
2022-05-26 11:00:00,92.69,92.8,92.4,92.64,9854.0,87.882,87.9863,87.6071,87.8346,9854.0
2022-05-26 11:30:00,92.61,92.61,92.16,92.28,9872.0,87.8062,87.8062,87.3795,87.4933,9872.0
2022-05-26 12:00:00,92.28,92.67,92.24,92.58,36250.0,87.4933,87.8631,87.4554,87.7777,36250.0
2022-05-26 12:30:00,92.57,92.92,92.57,92.79,8039.0,87.7683,88.1001,87.7683,87.9768,8039.0
2022-05-26 13:00:00,92.85,93.0,92.73,92.91,8616.0,88.0337,88.1759,87.92,88.0906,8616.0
2022-05-26 13:30:00,92.91,93.0,92.79,92.94,9596.0,88.0906,88.1759,87.9768,88.1191,9596.0
2022-05-26 14:00:00,93.05,93.05,92.75,92.84,7180.0,88.2234,88.2234,87.9389,88.0242,7180.0
2022-05-26 14:30:00,92.87,92.94,92.67,92.71,9371.0,88.0527,88.1191,87.8631,87.901,9371.0
2022-05-26 15:00:00,92.72,93.0,92.29,92.65,23066.0,87.9105,88.1759,87.5028,87.8441,23066.0
2022-05-26 15:30:00,92.62,93.05,92.61,93.0,83692.0,87.8157,88.2234,87.8062,88.1759,83692.0
2022-05-27 09:30:00,93.78,94.7,92.49,93.23,33160.0,88.9155,89.7878,87.6924,88.394,33160.0
2022-05-27 10:00:00,93.2,93.35,92.64,92.69,24760.0,88.3656,88.5078,87.8346,87.882,24760.0
2022-05-27 10:30:00,92.69,92.7,92.44,92.44,23801.0,87.882,87.8915,87.645,87.645,23801.0
2022-05-27 11:00:00,92.45,92.58,92.28,92.45,22572.0,87.6545,87.7777,87.4933,87.6545,22572.0
2022-05-27 11:30:00,92.48,92.68,92.31,92.53,22612.0,87.6829,87.8725,87.5217,87.7303,22612.0
2022-05-27 12:00:00,92.55,92.65,92.34,92.38,17643.0,87.7493,87.8441,87.5502,87.5881,17643.0
2022-05-27 12:30:00,92.41,92.69,92.26,92.43,40935.0,87.6166,87.882,87.4743,87.6355,40935.0
2022-05-27 13:00:00,92.42,92.6,92.28,92.41,17689.0,87.626,87.7967,87.4933,87.6166,17689.0
2022-05-27 13:30:00,92.45,92.47,92.25,92.39,31306.0,87.6545,87.6734,87.4649,87.5976,31306.0
2022-05-27 14:00:00,92.39,92.47,92.28,92.39,15322.0,87.5976,87.6734,87.4933,87.5976,15322.0
2022-05-27 14:30:00,92.4,92.43,92.13,92.2,17968.0,87.6071,87.6355,87.3511,87.4174,17968.0
2022-05-27 15:00:00,92.24,92.38,92.22,92.32,23324.0,87.4554,87.5881,87.4364,87.5312,23324.0
2022-05-27 15:30:00,92.31,92.62,92.2,92.59,79702.0,87.5217,87.8157,87.4174,87.7872,79702.0
2022-05-31 09:30:00,92.9,92.9,91.18,91.88,20569.0,88.0811,88.0811,86.4504,87.114,20569.0
2022-05-31 10:00:00,91.96,93.0,91.89,92.67,21867.0,87.1899,88.1759,87.1235,87.8631,21867.0
2022-05-31 10:30:00,92.64,93.09,92.63,92.97,17744.0,87.8346,88.2613,87.8251,88.1475,17744.0
2022-05-31 11:00:00,92.84,92.84,92.01,92.62,14584.0,88.0242,88.0242,87.2373,87.8157,14584.0
2022-05-31 11:30:00,92.57,93.0,92.28,92.81,10017.0,87.7683,88.1759,87.4933,87.9958,10017.0
2022-05-31 12:00:00,92.84,93.11,92.62,92.94,8998.0,88.0242,88.2802,87.8157,88.1191,8998.0
2022-05-31 12:30:00,92.91,93.42,92.91,93.12,7663.0,88.0906,88.5742,88.0906,88.2897,7663.0
2022-05-31 13:00:00,93.16,93.29,92.79,92.84,7309.0,88.3276,88.4509,87.9768,88.0242,7309.0
2022-05-31 13:30:00,92.87,93.67,92.85,93.61,15859.0,88.0527,88.8112,88.0337,88.7543,15859.0
2022-05-31 14:00:00,93.51,93.64,93.3,93.47,14470.0,88.6595,88.7827,88.4604,88.6216,14470.0
2022-05-31 14:30:00,93.42,93.54,92.6,92.9,19162.0,88.5742,88.6879,87.7967,88.0811,19162.0
2022-05-31 15:00:00,92.88,93.58,92.75,93.58,58933.0,88.0622,88.7259,87.9389,88.7259,58933.0
2022-05-31 15:30:00,93.61,93.9,92.75,93.03,120066.0,88.7543,89.0293,87.9389,88.2044,120066.0
2022-06-01 09:30:00,93.7,93.75,91.95,92.09,19988.0,88.8396,88.887,87.1804,87.3132,19988.0
2022-06-01 10:00:00,92.19,92.58,91.08,91.23,17736.0,87.408,87.7777,86.3555,86.4978,17736.0
2022-06-01 10:30:00,91.31,91.84,91.16,91.75,14275.0,86.5736,87.0761,86.4314,86.9908,14275.0
2022-06-01 11:00:00,91.64,91.82,91.34,91.5,15611.0,86.8865,87.0572,86.6021,86.7538,15611.0
2022-06-01 11:30:00,91.37,91.51,91.0,91.18,21465.0,86.6305,86.7632,86.2797,86.4504,21465.0
2022-06-01 12:00:00,91.16,91.44,91.05,91.33,15330.0,86.4314,86.6969,86.3271,86.5926,15330.0
2022-06-01 12:30:00,91.28,91.38,91.0,91.33,12740.0,86.5452,86.64,86.2797,86.5926,12740.0
2022-06-01 13:00:00,91.39,92.03,91.31,92.02,6944.0,86.6495,87.2563,86.5736,87.2468,6944.0
2022-06-01 13:30:00,92.02,92.29,91.95,92.06,11780.0,87.2468,87.5028,87.1804,87.2847,11780.0
2022-06-01 14:00:00,92.02,92.76,91.94,92.59,34515.0,87.2468,87.9484,87.1709,87.7872,34515.0
2022-06-01 14:30:00,92.59,92.69,92.37,92.44,9654.0,87.7872,87.882,87.5786,87.645,9654.0
2022-06-01 15:00:00,92.47,92.78,92.36,92.49,9542.0,87.6734,87.9674,87.5691,87.6924,9542.0
2022-06-01 15:30:00,92.44,92.61,91.88,91.88,56931.0,87.645,87.8062,87.114,87.114,56931.0
2022-06-02 09:30:00,92.8,93.6,92.41,92.89,20265.0,87.9863,88.7448,87.6166,88.0717,20265.0
2022-06-02 10:00:00,93.05,93.44,92.51,92.8,10514.0,88.2234,88.5931,87.7114,87.9863,10514.0
2022-06-02 10:30:00,92.83,93.83,92.83,93.5,27766.0,88.0148,88.9629,88.0148,88.65,27766.0
2022-06-02 11:00:00,93.6,93.89,93.38,93.86,10401.0,88.7448,89.0198,88.5362,88.9913,10401.0
2022-06-02 11:30:00,93.83,94.5,93.57,93.8,14880.0,88.9629,89.5981,88.7164,88.9345,14880.0
2022-06-02 12:00:00,93.87,94.03,93.82,93.95,5466.0,89.0008,89.1525,88.9534,89.0767,5466.0
2022-06-02 12:30:00,93.98,94.08,93.82,93.89,6844.0,89.1051,89.1999,88.9534,89.0198,6844.0
2022-06-02 13:00:00,93.85,94.2,93.84,94.07,12107.0,88.9819,89.3137,88.9724,89.1904,12107.0
2022-06-02 13:30:00,94.2,94.49,94.07,94.22,10263.0,89.3137,89.5887,89.1904,89.3327,10263.0
2022-06-02 14:00:00,94.22,94.33,94.0,94.0,11880.0,89.3327,89.437,89.1241,89.1241,11880.0
2022-06-02 14:30:00,94.11,94.3,94.0,94.05,9002.0,89.2284,89.4085,89.1241,89.1715,9002.0
2022-06-02 15:00:00,94.11,94.53,94.1,94.29,18169.0,89.2284,89.6266,89.2189,89.399,18169.0
2022-06-02 15:30:00,94.32,94.83,94.25,94.78,48434.0,89.4275,89.911,89.3611,89.8636,48434.0
2022-06-03 09:30:00,93.59,94.7,93.38,94.49,17155.0,88.7353,89.7878,88.5362,89.5887,17155.0
2022-06-03 10:00:00,94.37,94.66,94.11,94.12,15511.0,89.4749,89.7498,89.2284,89.2379,15511.0
2022-06-03 10:30:00,94.14,94.58,94.08,94.58,12851.0,89.2568,89.674,89.1999,89.674,12851.0
2022-06-03 11:00:00,94.53,94.54,94.15,94.31,12741.0,89.6266,89.6361,89.2663,89.418,12741.0
2022-06-03 11:30:00,94.25,94.62,94.25,94.35,13852.0,89.3611,89.7119,89.3611,89.4559,13852.0
2022-06-03 12:00:00,94.36,94.68,94.2,94.47,19578.0,89.4654,89.7688,89.3137,89.5697,19578.0
2022-06-03 12:30:00,94.45,94.58,94.12,94.24,18554.0,89.5507,89.674,89.2379,89.3516,18554.0
2022-06-03 13:00:00,94.25,94.53,93.76,93.95,10204.0,89.3611,89.6266,88.8965,89.0767,10204.0
2022-06-03 13:30:00,93.95,94.03,93.74,93.86,10336.0,89.0767,89.1525,88.8776,88.9913,10336.0
2022-06-03 14:00:00,93.81,94.16,93.78,94.11,6160.0,88.9439,89.2758,88.9155,89.2284,6160.0
2022-06-03 14:30:00,94.04,94.08,93.69,93.93,8772.0,89.162,89.1999,88.8302,89.0577,8772.0
2022-06-03 15:00:00,93.91,94.29,93.75,94.29,22454.0,89.0387,89.399,88.887,89.399,22454.0
2022-06-03 15:30:00,94.29,94.62,94.09,94.39,60365.0,89.399,89.7119,89.2094,89.4938,60365.0
2022-06-06 09:30:00,94.89,95.36,94.53,95.13,15315.0,89.9679,90.4135,89.6266,90.1955,15315.0
2022-06-06 10:00:00,95.13,95.95,95.13,95.75,10223.0,90.1955,90.9729,90.1955,90.7833,10223.0
2022-06-06 10:30:00,95.65,96.09,95.44,95.53,7904.0,90.6885,91.1057,90.4894,90.5747,7904.0
2022-06-06 11:00:00,95.61,95.73,95.35,95.39,8452.0,90.6506,90.7643,90.404,90.442,8452.0
2022-06-06 11:30:00,95.45,95.65,95.39,95.56,5279.0,90.4989,90.6885,90.442,90.6032,5279.0
2022-06-06 12:00:00,95.55,95.58,95.1,95.32,8170.0,90.5937,90.6221,90.167,90.3756,8170.0
2022-06-06 12:30:00,95.27,95.55,95.27,95.45,12019.0,90.3282,90.5937,90.3282,90.4989,12019.0
2022-06-06 13:00:00,95.39,95.43,95.23,95.29,7340.0,90.442,90.4799,90.2903,90.3472,7340.0
2022-06-06 13:30:00,95.39,95.93,95.37,95.88,15906.0,90.442,90.954,90.423,90.9066,15906.0
2022-06-06 14:00:00,95.89,96.01,95.61,95.66,19525.0,90.916,91.0298,90.6506,90.698,19525.0
2022-06-06 14:30:00,95.66,95.82,95.39,95.78,12988.0,90.698,90.8497,90.442,90.8117,12988.0
2022-06-06 15:00:00,95.79,95.83,95.51,95.82,16844.0,90.8212,90.8592,90.5558,90.8497,16844.0
2022-06-06 15:30:00,95.83,96.27,95.81,96.13,59486.0,90.8592,91.2763,90.8402,91.1436,59486.0
2022-06-07 09:30:00,94.82,95.4,94.58,95.31,11694.0,89.9015,90.4515,89.674,90.3661,11694.0
2022-06-07 10:00:00,95.17,95.53,95.17,95.47,5230.0,90.2334,90.5747,90.2334,90.5178,5230.0
2022-06-07 10:30:00,95.58,96.39,95.57,96.38,8361.0,90.6221,91.3901,90.6126,91.3806,8361.0
2022-06-07 11:00:00,96.42,96.42,96.07,96.23,8583.0,91.4185,91.4185,91.0867,91.2384,8583.0
2022-06-07 11:30:00,96.16,96.24,95.73,95.9,6236.0,91.172,91.2479,90.7643,90.9255,6236.0
2022-06-07 12:00:00,95.79,96.06,95.65,95.96,7467.0,90.8212,91.0772,90.6885,90.9824,7467.0
2022-06-07 12:30:00,95.88,96.55,95.86,96.36,10026.0,90.9066,91.5418,90.8876,91.3617,10026.0
2022-06-07 13:00:00,96.46,96.9,96.36,96.79,10156.0,91.4565,91.8736,91.3617,91.7694,10156.0
2022-06-07 13:30:00,96.72,96.79,96.45,96.55,9152.0,91.703,91.7694,91.447,91.5418,9152.0
2022-06-07 14:00:00,96.52,96.95,96.5,96.89,11919.0,91.5134,91.9211,91.4944,91.8642,11919.0
2022-06-07 14:30:00,96.88,96.98,96.62,96.82,10561.0,91.8547,91.9495,91.6082,91.7978,10561.0
2022-06-07 15:00:00,96.81,96.94,96.68,96.85,10483.0,91.7883,91.9116,91.6651,91.8262,10483.0
2022-06-07 15:30:00,96.81,97.3,96.79,97.27,45359.0,91.7883,92.2529,91.7694,92.2245,45359.0
2022-06-08 09:30:00,96.51,97.06,95.91,96.92,11098.0,91.5039,92.0253,90.935,91.8926,11098.0
2022-06-08 10:00:00,96.75,96.78,96.36,96.48,10025.0,91.7314,91.7599,91.3617,91.4754,10025.0
2022-06-08 10:30:00,96.45,96.85,96.36,96.64,9238.0,91.447,91.8262,91.3617,91.6271,9238.0
2022-06-08 11:00:00,96.63,97.0,96.63,96.91,5844.0,91.6177,91.9685,91.6177,91.8831,5844.0
2022-06-08 11:30:00,96.86,96.98,96.68,96.83,3743.0,91.8357,91.9495,91.6651,91.8073,3743.0
2022-06-08 12:00:00,96.99,96.99,96.4,96.44,7425.0,91.959,91.959,91.3996,91.4375,7425.0
2022-06-08 12:30:00,96.42,96.42,95.73,96.2,4848.0,91.4185,91.4185,90.7643,91.21,4848.0
2022-06-08 13:00:00,96.32,96.5,96.19,96.33,3025.0,91.3237,91.4944,91.2005,91.3332,3025.0
2022-06-08 13:30:00,96.22,96.49,95.96,96.34,9097.0,91.2289,91.4849,90.9824,91.3427,9097.0
2022-06-08 14:00:00,96.17,96.34,96.09,96.09,5961.0,91.1815,91.3427,91.1057,91.1057,5961.0
2022-06-08 14:30:00,96.08,96.33,95.99,96.15,5386.0,91.0962,91.3332,91.0109,91.1626,5386.0
2022-06-08 15:00:00,96.09,96.54,95.99,96.36,15812.0,91.1057,91.5323,91.0109,91.3617,15812.0
2022-06-08 15:30:00,96.44,96.49,96.13,96.4,45926.0,91.4375,91.4849,91.1436,91.3996,45926.0
2022-06-09 09:30:00,95.48,95.7,95.15,95.43,7065.0,90.5273,90.7359,90.2144,90.4799,7065.0
2022-06-09 10:00:00,95.4,95.58,94.87,95.44,7325.0,90.4515,90.6221,89.9489,90.4894,7325.0
2022-06-09 10:30:00,95.68,95.86,95.35,95.64,6493.0,90.7169,90.8876,90.404,90.679,6493.0
2022-06-09 11:00:00,95.7,95.8,95.37,95.65,4090.0,90.7359,90.8307,90.423,90.6885,4090.0
2022-06-09 11:30:00,95.5,96.11,95.5,95.93,10877.0,90.5463,91.1246,90.5463,90.954,10877.0
2022-06-09 12:00:00,95.95,96.02,95.36,95.62,6161.0,90.9729,91.0393,90.4135,90.66,6161.0
2022-06-09 12:30:00,95.7,95.71,95.13,95.36,22402.0,90.7359,90.7454,90.1955,90.4135,22402.0
2022-06-09 13:00:00,95.32,95.41,94.8,94.86,13024.0,90.3756,90.4609,89.8826,89.9395,13024.0
2022-06-09 13:30:00,94.71,94.85,94.42,94.62,28772.0,89.7972,89.93,89.5223,89.7119,28772.0
2022-06-09 14:00:00,94.52,94.57,93.88,94.03,21762.0,89.6171,89.6645,89.0103,89.1525,21762.0
2022-06-09 14:30:00,93.98,94.03,93.58,93.58,19659.0,89.1051,89.1525,88.7259,88.7259,19659.0
2022-06-09 15:00:00,93.59,93.67,93.27,93.58,29117.0,88.7353,88.8112,88.4319,88.7259,29117.0
2022-06-09 15:30:00,93.54,93.57,92.96,93.05,95781.0,88.6879,88.7164,88.138,88.2234,95781.0
2022-06-10 09:30:00,91.05,92.13,91.05,91.34,15503.0,86.3271,87.3511,86.3271,86.6021,15503.0
2022-06-10 10:00:00,91.54,91.54,90.49,90.5,22190.0,86.7917,86.7917,85.7961,85.8056,22190.0
2022-06-10 10:30:00,90.6,91.63,90.6,91.13,12104.0,85.9004,86.877,85.9004,86.4029,12104.0
2022-06-10 11:00:00,91.01,91.3,90.39,90.53,13164.0,86.2892,86.5641,85.7013,85.8341,13164.0
2022-06-10 11:30:00,90.43,90.77,90.31,90.77,7048.0,85.7393,86.0616,85.6255,86.0616,7048.0
2022-06-10 12:00:00,90.7,90.85,90.33,90.53,11925.0,85.9953,86.1375,85.6444,85.8341,11925.0
2022-06-10 12:30:00,90.64,90.82,90.36,90.51,8582.0,85.9384,86.109,85.6729,85.8151,8582.0
2022-06-10 13:00:00,90.67,91.01,90.38,90.94,15845.0,85.9668,86.2892,85.6919,86.2228,15845.0
2022-06-10 13:30:00,90.94,91.31,90.68,90.99,31892.0,86.2228,86.5736,85.9763,86.2702,31892.0
2022-06-10 14:00:00,91.05,91.06,90.52,90.8,21864.0,86.3271,86.3366,85.8246,86.0901,21864.0
2022-06-10 14:30:00,90.87,91.26,90.78,91.16,11186.0,86.1564,86.5262,86.0711,86.4314,11186.0
2022-06-10 15:00:00,91.23,91.89,90.95,91.75,23162.0,86.4978,87.1235,86.2323,86.9908,23162.0
2022-06-10 15:30:00,91.72,91.73,90.74,90.84,51336.0,86.9623,86.9718,86.0332,86.128,51336.0
2022-06-13 09:30:00,88.14,88.61,87.86,88.34,19444.0,83.568,84.0137,83.3026,83.7577,19444.0
2022-06-13 10:00:00,88.29,88.48,87.16,87.16,11260.0,83.7103,83.8904,82.6389,82.6389,11260.0
2022-06-13 10:30:00,87.08,87.09,86.2,86.51,9754.0,82.563,82.5725,81.7287,82.0226,9754.0
2022-06-13 11:00:00,86.44,87.01,86.22,86.85,24856.0,81.9562,82.4967,81.7476,82.345,24856.0
2022-06-13 11:30:00,86.92,87.21,86.64,87.01,6580.0,82.4113,82.6863,82.1459,82.4967,6580.0
2022-06-13 12:00:00,86.94,87.32,86.89,87.24,16695.0,82.4303,82.7906,82.3829,82.7147,16695.0
2022-06-13 12:30:00,87.14,87.61,86.81,86.86,7027.0,82.6199,83.0655,82.307,82.3544,7027.0
2022-06-13 13:00:00,86.86,87.11,86.67,87.0,7888.0,82.3544,82.5915,82.1743,82.4872,7888.0
2022-06-13 13:30:00,87.0,87.78,86.87,87.56,11325.0,82.4872,83.2267,82.3639,83.0181,11325.0
2022-06-13 14:00:00,87.53,87.53,86.88,87.23,11964.0,82.9897,82.9897,82.3734,82.7052,11964.0
2022-06-13 14:30:00,87.2,87.63,87.2,87.29,18962.0,82.6768,83.0845,82.6768,82.7621,18962.0
2022-06-13 15:00:00,87.19,87.67,86.8,86.83,15378.0,82.6673,83.1224,82.2976,82.326,15378.0
2022-06-13 15:30:00,86.84,86.98,86.38,86.8,66686.0,82.3355,82.4682,81.8993,82.2976,66686.0
2022-06-14 09:30:00,87.32,87.7,86.56,87.31,14403.0,82.7906,83.1509,82.07,82.7811,14403.0
2022-06-14 10:00:00,87.31,87.54,86.33,86.34,19450.0,82.7811,82.9992,81.8519,81.8614,19450.0
2022-06-14 10:30:00,86.32,86.8,86.24,86.56,10399.0,81.8424,82.2976,81.7666,82.07,10399.0
2022-06-14 11:00:00,86.56,86.66,85.57,85.98,16085.0,82.07,82.1648,81.1314,81.5201,16085.0
2022-06-14 11:30:00,85.94,86.38,85.68,86.34,13158.0,81.4822,81.8993,81.2356,81.8614,13158.0
2022-06-14 12:00:00,86.29,86.29,85.6,85.77,10160.0,81.814,81.814,81.1598,81.321,10160.0
2022-06-14 12:30:00,85.8,85.9,85.51,85.73,17314.0,81.3494,81.4442,81.0745,81.2831,17314.0
2022-06-14 13:00:00,85.84,86.66,85.67,86.29,14383.0,81.3873,82.1648,81.2262,81.814,14383.0
2022-06-14 13:30:00,86.28,86.41,85.65,85.8,13768.0,81.8045,81.9278,81.2072,81.3494,13768.0
2022-06-14 14:00:00,85.83,86.39,85.83,86.39,13715.0,81.3779,81.9088,81.3779,81.9088,13715.0
2022-06-14 14:30:00,86.41,86.56,86.18,86.21,10813.0,81.9278,82.07,81.7097,81.7382,10813.0
2022-06-14 15:00:00,86.2,86.33,85.79,86.02,19599.0,81.7287,81.8519,81.3399,81.558,19599.0
2022-06-14 15:30:00,86.03,86.58,85.99,86.41,66870.0,81.5675,82.089,81.5296,81.9278,66870.0
2022-06-15 09:30:00,87.13,87.52,86.34,87.39,11559.0,82.6104,82.9802,81.8614,82.8569,11559.0
2022-06-15 10:00:00,87.39,87.56,87.16,87.22,8852.0,82.8569,83.0181,82.6389,82.6958,8852.0
2022-06-15 10:30:00,87.25,87.35,87.01,87.23,6359.0,82.7242,82.819,82.4967,82.7052,6359.0
2022-06-15 11:00:00,87.15,87.15,86.47,86.79,7614.0,82.6294,82.6294,81.9847,82.2881,7614.0
2022-06-15 11:30:00,86.73,87.06,86.68,87.04,6888.0,82.2312,82.5441,82.1838,82.5251,6888.0
2022-06-15 12:00:00,86.94,87.11,86.86,87.03,6684.0,82.4303,82.5915,82.3544,82.5156,6684.0
2022-06-15 12:30:00,87.09,87.11,86.45,86.49,8520.0,82.5725,82.5915,81.9657,82.0036,8520.0
2022-06-15 13:00:00,86.44,86.84,86.42,86.82,10248.0,81.9562,82.3355,81.9373,82.3165,10248.0
2022-06-15 13:30:00,86.82,87.41,86.73,87.32,16461.0,82.3165,82.8759,82.2312,82.7906,16461.0
2022-06-15 14:00:00,87.34,87.43,86.71,87.04,14916.0,82.8095,82.8949,82.2122,82.5251,14916.0
2022-06-15 14:30:00,86.94,88.42,86.47,87.4,16532.0,82.4303,83.8335,81.9847,82.8664,16532.0
2022-06-15 15:00:00,87.52,88.31,87.36,88.31,13184.0,82.9802,83.7292,82.8285,83.7292,13184.0
2022-06-15 15:30:00,88.36,88.72,87.47,87.61,40949.0,83.7766,84.118,82.9328,83.0655,40949.0
2022-06-16 09:30:00,85.59,85.59,83.11,83.35,16305.0,81.1503,81.1503,78.799,79.0265,16305.0
2022-06-16 10:00:00,83.35,83.35,82.37,82.88,53292.0,79.0265,79.0265,78.0973,78.5809,53292.0
2022-06-16 10:30:00,82.81,82.92,81.42,81.59,16804.0,78.5145,78.6188,77.1966,77.3578,16804.0
2022-06-16 11:00:00,81.55,82.46,81.55,82.46,12269.0,77.3199,78.1827,77.3199,78.1827,12269.0
2022-06-16 11:30:00,82.25,82.35,81.88,82.22,37130.0,77.9836,78.0784,77.6328,77.9551,37130.0
2022-06-16 12:00:00,82.23,82.27,81.48,81.8,11830.0,77.9646,78.0025,77.2535,77.5569,11830.0
2022-06-16 12:30:00,81.88,81.96,81.5,81.76,11168.0,77.6328,77.7086,77.2725,77.519,11168.0
2022-06-16 13:00:00,81.86,82.22,81.42,81.95,24850.0,77.6138,77.9551,77.1966,77.6991,24850.0
2022-06-16 13:30:00,81.98,82.05,81.33,81.36,15873.0,77.7276,77.7939,77.1113,77.1397,15873.0
2022-06-16 14:00:00,81.24,81.41,81.05,81.06,14072.0,77.026,77.1871,76.8458,76.8553,14072.0
2022-06-16 14:30:00,81.02,81.2,80.66,80.73,42491.0,76.8174,76.988,76.476,76.5424,42491.0
2022-06-16 15:00:00,80.78,81.67,80.77,81.24,28312.0,76.5898,77.4337,76.5803,77.026,28312.0
2022-06-16 15:30:00,81.26,81.44,80.77,81.35,66172.0,77.0449,77.2156,76.5803,77.1303,66172.0
2022-06-17 09:30:00,82.51,82.67,81.68,82.67,77360.0,78.2301,78.3818,77.4431,78.3818,77360.0
2022-06-17 10:00:00,82.69,82.73,81.95,82.03,13686.0,78.4007,78.4387,77.6991,77.775,13686.0
2022-06-17 10:30:00,82.05,82.14,81.36,82.06,15397.0,77.7939,77.8793,77.1397,77.8034,15397.0
2022-06-17 11:00:00,81.92,82.88,81.75,82.47,24177.0,77.6707,78.5809,77.5095,78.1922,24177.0
2022-06-17 11:30:00,82.48,82.51,81.37,81.57,32576.0,78.2016,78.2301,77.1492,77.3388,32576.0
2022-06-17 12:00:00,81.42,81.68,81.06,81.47,27052.0,77.1966,77.4431,76.8553,77.244,27052.0
2022-06-17 12:30:00,81.48,81.58,81.13,81.21,19999.0,77.2535,77.3483,76.9217,76.9975,19999.0
2022-06-17 13:00:00,81.31,82.18,81.24,81.59,22160.0,77.0923,77.9172,77.026,77.3578,22160.0
2022-06-17 13:30:00,81.66,81.91,81.41,81.68,26899.0,77.4242,77.6612,77.1871,77.4431,26899.0
2022-06-17 14:00:00,81.73,82.0,81.65,81.65,25133.0,77.4905,77.7465,77.4147,77.4147,25133.0
2022-06-17 14:30:00,81.66,81.96,81.3,81.66,33141.0,77.4242,77.7086,77.0828,77.4242,33141.0
2022-06-17 15:00:00,81.7,82.2,81.43,82.19,13971.0,77.4621,77.9362,77.2061,77.9267,13971.0
2022-06-17 15:30:00,82.19,82.19,81.54,81.72,94065.0,77.9267,77.9267,77.3104,77.4811,94065.0
2022-06-21 09:30:00,83.35,83.35,81.49,82.44,13373.0,79.0265,79.0265,77.263,78.1637,13373.0
2022-06-21 10:00:00,82.48,83.23,82.44,82.81,23300.0,78.2016,78.9127,78.1637,78.5145,23300.0
2022-06-21 10:30:00,82.81,83.38,82.67,83.35,21486.0,78.5145,79.055,78.3818,79.0265,21486.0
2022-06-21 11:00:00,83.31,83.49,82.84,82.89,39242.0,78.9886,79.1592,78.543,78.5904,39242.0
2022-06-21 11:30:00,82.92,83.05,82.33,82.44,12712.0,78.6188,78.7421,78.0594,78.1637,12712.0
2022-06-21 12:00:00,82.51,82.69,82.44,82.61,13432.0,78.2301,78.4007,78.1637,78.3249,13432.0
2022-06-21 12:30:00,82.68,83.23,82.63,83.14,7402.0,78.3913,78.9127,78.3439,78.8274,7402.0
2022-06-21 13:00:00,83.41,83.41,83.05,83.06,6915.0,79.0834,79.0834,78.7421,78.7516,6915.0
2022-06-21 13:30:00,83.14,83.43,83.08,83.13,12545.0,78.8274,79.1024,78.7705,78.8179,12545.0
2022-06-21 14:00:00,83.17,83.48,83.07,83.39,14102.0,78.8558,79.1498,78.761,79.0644,14102.0
2022-06-21 14:30:00,83.48,83.73,83.23,83.66,11009.0,79.1498,79.3868,78.9127,79.3204,11009.0
2022-06-21 15:00:00,83.73,83.96,83.49,83.63,12941.0,79.3868,79.6049,79.1592,79.292,12941.0
2022-06-21 15:30:00,83.57,83.6,82.92,82.94,39382.0,79.2351,79.2635,78.6188,78.6378,39382.0
2022-06-22 09:30:00,81.21,82.37,81.17,81.42,9179.0,76.9975,78.0973,76.9596,77.1966,9179.0
2022-06-22 10:00:00,81.33,82.18,80.97,82.17,10419.0,77.1113,77.9172,76.77,77.9077,10419.0
2022-06-22 10:30:00,82.2,82.42,81.87,81.92,14263.0,77.9362,78.1447,77.6233,77.6707,14263.0
2022-06-22 11:00:00,81.85,81.85,81.25,81.67,18910.0,77.6043,77.6043,77.0354,77.4337,18910.0
2022-06-22 11:30:00,81.63,81.86,81.17,81.17,26952.0,77.3957,77.6138,76.9596,76.9596,26952.0
2022-06-22 12:00:00,81.09,81.66,81.09,81.45,12617.0,76.8837,77.4242,76.8837,77.2251,12617.0
2022-06-22 12:30:00,81.55,81.62,81.33,81.44,6917.0,77.3199,77.3862,77.1113,77.2156,6917.0
2022-06-22 13:00:00,81.55,82.1,81.31,82.09,12112.0,77.3199,77.8413,77.0923,77.8319,12112.0
2022-06-22 13:30:00,82.08,82.08,81.59,81.73,11501.0,77.8224,77.8224,77.3578,77.4905,11501.0
2022-06-22 14:00:00,81.73,82.19,81.68,82.04,11146.0,77.4905,77.9267,77.4431,77.7845,11146.0
2022-06-22 14:30:00,82.08,82.23,81.92,82.15,14024.0,77.8224,77.9646,77.6707,77.8888,14024.0
2022-06-22 15:00:00,82.13,82.35,81.98,82.24,17151.0,77.8698,78.0784,77.7276,77.9741,17151.0
2022-06-22 15:30:00,82.22,82.4,81.96,82.21,73641.0,77.9551,78.1258,77.7086,77.9456,73641.0
2022-06-23 09:30:00,82.45,82.69,81.47,81.61,27519.0,78.1732,78.4007,77.244,77.3768,27519.0
2022-06-23 10:00:00,81.48,81.55,79.64,79.73,56191.0,77.2535,77.3199,75.509,75.5943,56191.0
2022-06-23 10:30:00,79.72,80.5,79.71,80.45,30440.0,75.5848,76.3243,75.5753,76.2769,30440.0
2022-06-23 11:00:00,80.45,80.55,80.06,80.08,17511.0,76.2769,76.3717,75.9072,75.9261,17511.0
2022-06-23 11:30:00,80.09,80.13,79.7,79.8,21204.0,75.9356,75.9735,75.5658,75.6607,21204.0
2022-06-23 12:00:00,79.75,79.75,79.11,79.12,26597.0,75.6132,75.6132,75.0064,75.0159,26597.0
2022-06-23 12:30:00,79.08,79.29,78.97,78.99,16171.0,74.978,75.1771,74.8737,74.8927,16171.0
2022-06-23 13:00:00,78.97,79.41,78.89,79.06,16334.0,74.8737,75.2909,74.7979,74.959,16334.0
2022-06-23 13:30:00,79.08,79.32,78.92,79.26,9681.0,74.978,75.2056,74.8263,75.1487,9681.0
2022-06-23 14:00:00,79.23,79.55,78.88,79.54,15953.0,75.1202,75.4236,74.7884,75.4141,15953.0
2022-06-23 14:30:00,79.51,80.24,79.5,80.24,27385.0,75.3857,76.0778,75.3762,76.0778,27385.0
2022-06-23 15:00:00,80.18,80.56,80.06,80.54,24221.0,76.0209,76.3812,75.9072,76.3623,24221.0
2022-06-23 15:30:00,80.55,80.85,80.5,80.53,95118.0,76.3717,76.6562,76.3243,76.3528,95118.0
2022-06-24 09:30:00,81.74,83.07,81.06,82.56,36118.0,77.5,78.761,76.8553,78.2775,36118.0
2022-06-24 10:00:00,82.68,83.91,82.57,83.91,25925.0,78.3913,79.5575,78.287,79.5575,25925.0
2022-06-24 10:30:00,83.81,84.37,83.6,84.18,18724.0,79.4626,79.9936,79.2635,79.8135,18724.0
2022-06-24 11:00:00,84.26,84.41,83.77,84.38,19813.0,79.8893,80.0315,79.4247,80.0031,19813.0
2022-06-24 11:30:00,84.36,84.87,84.36,84.51,18412.0,79.9841,80.4677,79.9841,80.1263,18412.0
2022-06-24 12:00:00,84.52,84.7,84.4,84.61,15297.0,80.1358,80.3065,80.022,80.2211,15297.0
2022-06-24 12:30:00,84.64,84.67,84.4,84.4,19695.0,80.2496,80.278,80.022,80.022,19695.0
2022-06-24 13:00:00,84.44,84.91,84.41,84.75,17452.0,80.06,80.5056,80.0315,80.3539,17452.0
2022-06-24 13:30:00,84.65,85.1,84.65,84.86,24853.0,80.2591,80.6857,80.2591,80.4582,24853.0
2022-06-24 14:00:00,84.89,84.97,84.34,84.48,22323.0,80.4866,80.5625,79.9652,80.0979,22323.0
2022-06-24 14:30:00,84.48,84.82,84.45,84.79,19108.0,80.0979,80.4203,80.0694,80.3918,19108.0
2022-06-24 15:00:00,84.77,84.96,84.65,84.79,33049.0,80.3729,80.553,80.2591,80.3918,33049.0
2022-06-24 15:30:00,84.81,84.83,84.32,84.76,186394.0,80.4108,80.4297,79.9462,80.3634,186394.0
2022-06-27 09:30:00,85.35,85.35,83.76,83.77,23371.0,80.9228,80.9228,79.4152,79.4247,23371.0
2022-06-27 10:00:00,83.89,84.11,83.5,83.89,24492.0,79.5385,79.7471,79.1687,79.5385,24492.0
2022-06-27 10:30:00,83.81,84.92,83.75,84.69,25473.0,79.4626,80.5151,79.4058,80.297,25473.0
2022-06-27 11:00:00,84.66,84.94,84.36,84.81,11774.0,80.2686,80.534,79.9841,80.4108,11774.0
2022-06-27 11:30:00,84.81,84.81,84.52,84.73,10153.0,80.4108,80.4108,80.1358,80.3349,10153.0
2022-06-27 12:00:00,84.75,84.75,84.01,84.03,10165.0,80.3539,80.3539,79.6523,79.6712,10165.0
2022-06-27 12:30:00,83.95,84.31,83.75,84.2,8602.0,79.5954,79.9367,79.4058,79.8324,8602.0
2022-06-27 13:00:00,84.29,84.49,83.99,84.4,12375.0,79.9177,80.1074,79.6333,80.022,12375.0
2022-06-27 13:30:00,84.28,84.61,84.24,84.47,12795.0,79.9083,80.2211,79.8703,80.0884,12795.0
2022-06-27 14:00:00,84.46,84.83,84.4,84.6,11839.0,80.0789,80.4297,80.022,80.2117,11839.0
2022-06-27 14:30:00,84.54,84.77,84.46,84.51,10799.0,80.1548,80.3729,80.0789,80.1263,10799.0
2022-06-27 15:00:00,84.51,84.77,84.32,84.61,8998.0,80.1263,80.3729,79.9462,80.2211,8998.0
2022-06-27 15:30:00,84.53,84.6,84.09,84.36,43232.0,80.1453,80.2117,79.7281,79.9841,43232.0
2022-06-28 09:30:00,85.23,86.35,85.23,85.89,14661.0,80.809,81.8709,80.809,81.4348,14661.0
2022-06-28 10:00:00,85.89,85.92,84.98,85.29,13043.0,81.4348,81.4632,80.572,80.8659,13043.0
2022-06-28 10:30:00,85.2,85.6,84.88,85.57,9626.0,80.7805,81.1598,80.4771,81.1314,9626.0
2022-06-28 11:00:00,85.45,85.57,84.83,84.94,7318.0,81.0176,81.1314,80.4297,80.534,7318.0
2022-06-28 11:30:00,84.92,85.1,84.61,84.64,11367.0,80.5151,80.6857,80.2211,80.2496,11367.0
2022-06-28 12:00:00,84.61,85.23,84.49,85.21,7462.0,80.2211,80.809,80.1074,80.79,7462.0
2022-06-28 12:30:00,85.26,85.7,85.1,85.46,14200.0,80.8374,81.2546,80.6857,81.0271,14200.0
2022-06-28 13:00:00,85.41,85.47,84.55,84.87,33381.0,80.9797,81.0365,80.1643,80.4677,33381.0
2022-06-28 13:30:00,84.92,85.06,84.59,84.68,17332.0,80.5151,80.6478,80.2022,80.2875,17332.0
2022-06-28 14:00:00,84.68,84.88,84.17,84.42,20807.0,80.2875,80.4771,79.804,80.041,20807.0
2022-06-28 14:30:00,84.41,84.5,84.19,84.26,15627.0,80.0315,80.1169,79.8229,79.8893,15627.0
2022-06-28 15:00:00,84.27,84.42,84.06,84.31,18958.0,79.8988,80.041,79.6997,79.9367,18958.0
2022-06-28 15:30:00,84.26,84.55,84.17,84.41,97218.0,79.8893,80.1643,79.804,80.0315,97218.0
2022-06-29 09:30:00,84.02,84.02,82.67,82.67,19456.0,79.6618,79.6618,78.3818,78.3818,19456.0
2022-06-29 10:00:00,82.68,82.96,81.8,82.34,13260.0,78.3913,78.6567,77.5569,78.0689,13260.0
2022-06-29 10:30:00,82.38,82.58,81.9,82.05,15384.0,78.1068,78.2964,77.6517,77.7939,15384.0
2022-06-29 11:00:00,81.95,82.17,81.64,81.89,10864.0,77.6991,77.9077,77.4052,77.6422,10864.0
2022-06-29 11:30:00,81.8,82.49,81.8,82.45,12757.0,77.5569,78.2111,77.5569,78.1732,12757.0
2022-06-29 12:00:00,82.54,82.71,82.15,82.18,8033.0,78.2585,78.4197,77.8888,77.9172,8033.0
2022-06-29 12:30:00,82.2,82.67,82.09,82.59,9305.0,77.9362,78.3818,77.8319,78.3059,9305.0
2022-06-29 13:00:00,82.55,82.76,82.33,82.5,11301.0,78.268,78.4671,78.0594,78.2206,11301.0
2022-06-29 13:30:00,82.47,82.89,82.45,82.87,8066.0,78.1922,78.5904,78.1732,78.5714,8066.0
2022-06-29 14:00:00,82.83,83.15,82.8,82.95,19352.0,78.5335,78.8369,78.505,78.6473,19352.0
2022-06-29 14:30:00,82.93,82.93,82.58,82.81,18112.0,78.6283,78.6283,78.2964,78.5145,18112.0
2022-06-29 15:00:00,82.78,83.28,82.6,83.28,42338.0,78.4861,78.9601,78.3154,78.9601,42338.0
2022-06-29 15:30:00,83.33,83.33,82.72,82.89,82466.0,79.0075,79.0075,78.4292,78.5904,82466.0
2022-06-30 09:30:00,81.43,81.62,80.37,80.57,18080.0,77.2061,77.3862,76.2011,76.3907,18080.0
2022-06-30 10:00:00,80.48,81.98,80.48,81.72,41810.0,76.3054,77.7276,76.3054,77.4811,41810.0
2022-06-30 10:30:00,81.88,82.25,81.32,81.86,16926.0,77.6328,77.9836,77.1018,77.6138,16926.0
2022-06-30 11:00:00,81.86,82.45,81.59,82.45,22669.0,77.6138,78.1732,77.3578,78.1732,22669.0
2022-06-30 11:30:00,82.45,82.45,82.14,82.29,8093.0,78.1732,78.1732,77.8793,78.0215,8093.0
2022-06-30 12:00:00,82.32,83.0,82.06,82.92,9781.0,78.0499,78.6947,77.8034,78.6188,9781.0
2022-06-30 12:30:00,82.97,83.18,82.64,82.79,10888.0,78.6662,78.8653,78.3533,78.4956,10888.0
2022-06-30 13:00:00,82.84,82.85,82.38,82.64,5863.0,78.543,78.5524,78.1068,78.3533,5863.0
2022-06-30 13:30:00,82.66,82.82,82.43,82.72,12912.0,78.3723,78.524,78.1542,78.4292,12912.0
2022-06-30 14:00:00,82.79,82.85,82.3,82.58,13141.0,78.4956,78.5524,78.031,78.2964,13141.0
2022-06-30 14:30:00,82.61,82.61,81.92,81.99,17659.0,78.3249,78.3249,77.6707,77.7371,17659.0
2022-06-30 15:00:00,82.2,82.26,81.53,82.25,20169.0,77.9362,77.993,77.3009,77.9836,20169.0
2022-06-30 15:30:00,82.32,82.63,81.71,82.12,66091.0,78.0499,78.3439,77.4716,77.8603,66091.0
2022-07-01 09:30:00,82.3,83.44,81.99,82.61,10571.0,78.031,79.1118,77.7371,78.3249,10571.0
2022-07-01 10:00:00,82.69,83.04,80.52,80.58,24969.0,78.4007,78.7326,76.3433,76.4002,24969.0
2022-07-01 10:30:00,80.53,80.63,79.91,80.27,31029.0,76.3528,76.4476,75.7649,76.1063,31029.0
2022-07-01 11:00:00,80.2,81.05,80.13,80.78,12209.0,76.0399,76.8458,75.9735,76.5898,12209.0
2022-07-01 11:30:00,80.83,81.49,80.8,80.81,12596.0,76.6372,77.263,76.6088,76.6183,12596.0
2022-07-01 12:00:00,80.8,81.36,80.67,81.28,8013.0,76.6088,77.1397,76.4855,77.0639,8013.0
2022-07-01 12:30:00,81.29,81.41,80.87,80.91,9319.0,77.0734,77.1871,76.6751,76.7131,9319.0
2022-07-01 13:00:00,80.92,81.25,80.8,81.22,10325.0,76.7226,77.0354,76.6088,77.007,10325.0
2022-07-01 13:30:00,81.28,81.68,81.17,81.39,16852.0,77.0639,77.4431,76.9596,77.1682,16852.0
2022-07-01 14:00:00,81.4,81.92,81.31,81.63,9187.0,77.1777,77.6707,77.0923,77.3957,9187.0
2022-07-01 14:30:00,81.56,81.78,81.56,81.75,12625.0,77.3294,77.5379,77.3294,77.5095,12625.0
2022-07-01 15:00:00,81.78,81.87,81.53,81.78,12195.0,77.5379,77.6233,77.3009,77.5379,12195.0
2022-07-01 15:30:00,81.81,82.23,81.69,82.05,58797.0,77.5664,77.9646,77.4526,77.7939,58797.0
2022-07-05 09:30:00,80.28,80.28,79.24,79.43,21511.0,76.1158,76.1158,75.1297,75.3098,21511.0
2022-07-05 10:00:00,79.36,79.36,78.68,79.02,16189.0,75.2435,75.2435,74.5987,74.9211,16189.0
2022-07-05 10:30:00,79.05,79.96,79.0,79.36,10489.0,74.9496,75.8124,74.9021,75.2435,10489.0
2022-07-05 11:00:00,79.44,80.03,79.29,79.33,14154.0,75.3193,75.8787,75.1771,75.215,14154.0
2022-07-05 11:30:00,79.25,79.76,79.1,79.74,9419.0,75.1392,75.6227,74.997,75.6038,9419.0
2022-07-05 12:00:00,79.77,80.26,79.7,80.14,8687.0,75.6322,76.0968,75.5658,75.983,8687.0
2022-07-05 12:30:00,80.14,80.27,79.88,79.95,8995.0,75.983,76.1063,75.7365,75.8029,8995.0
2022-07-05 13:00:00,79.94,80.42,79.94,80.26,12420.0,75.7934,76.2485,75.7934,76.0968,12420.0
2022-07-05 13:30:00,80.25,80.49,80.07,80.19,11443.0,76.0873,76.3149,75.9166,76.0304,11443.0
2022-07-05 14:00:00,80.21,80.5,80.14,80.44,13510.0,76.0494,76.3243,75.983,76.2675,13510.0
2022-07-05 14:30:00,80.53,80.88,80.46,80.77,16865.0,76.3528,76.6846,76.2864,76.5803,16865.0
2022-07-05 15:00:00,80.79,81.16,80.56,81.12,17592.0,76.5993,76.9501,76.3812,76.9122,17592.0
2022-07-05 15:30:00,81.13,81.39,80.99,81.2,104287.0,76.9217,77.1682,76.7889,76.988,104287.0
2022-07-06 09:30:00,81.26,81.78,80.31,80.38,15992.0,77.0449,77.5379,76.1442,76.2106,15992.0
2022-07-06 10:00:00,80.09,80.49,79.85,80.41,8053.0,75.9356,76.3149,75.7081,76.239,8053.0
2022-07-06 10:30:00,80.48,80.54,80.04,80.44,7057.0,76.3054,76.3623,75.8882,76.2675,7057.0
2022-07-06 11:00:00,80.29,80.56,80.04,80.17,9187.0,76.1252,76.3812,75.8882,76.0115,9187.0
2022-07-06 11:30:00,80.22,80.75,79.95,80.54,17005.0,76.0589,76.5614,75.8029,76.3623,17005.0
2022-07-06 12:00:00,80.54,80.54,80.03,80.15,11970.0,76.3623,76.3623,75.8787,75.9925,11970.0
2022-07-06 12:30:00,80.21,80.27,80.01,80.21,13937.0,76.0494,76.1063,75.8598,76.0494,13937.0
2022-07-06 13:00:00,80.21,80.27,79.99,80.04,22398.0,76.0494,76.1063,75.8408,75.8882,22398.0
2022-07-06 13:30:00,80.03,80.18,79.98,80.08,19345.0,75.8787,76.0209,75.8313,75.9261,19345.0
2022-07-06 14:00:00,80.07,80.35,79.81,80.35,46823.0,75.9166,76.1821,75.6701,76.1821,46823.0
2022-07-06 14:30:00,80.29,80.83,80.06,80.3,95508.0,76.1252,76.6372,75.9072,76.1347,95508.0
2022-07-06 15:00:00,80.32,80.73,80.1,80.71,104393.0,76.1537,76.5424,75.9451,76.5234,104393.0
2022-07-06 15:30:00,80.69,80.72,79.88,80.22,173926.0,76.5045,76.5329,75.7365,76.0589,173926.0
2022-07-07 09:30:00,81.76,82.42,80.9,81.45,196613.0,77.519,78.1447,76.7036,77.2251,196613.0
2022-07-07 10:00:00,81.36,81.41,80.43,81.39,56322.0,77.1397,77.1871,76.258,77.1682,56322.0
2022-07-07 10:30:00,81.32,82.49,81.24,81.9,67813.0,77.1018,78.2111,77.026,77.6517,67813.0
2022-07-07 11:00:00,81.92,82.3,81.9,82.25,29457.0,77.6707,78.031,77.6517,77.9836,29457.0
2022-07-07 11:30:00,82.23,82.26,81.89,82.02,12823.0,77.9646,77.993,77.6422,77.7655,12823.0
2022-07-07 12:00:00,82.08,82.33,82.08,82.18,8018.0,77.8224,78.0594,77.8224,77.9172,8018.0
2022-07-07 12:30:00,82.18,82.49,82.14,82.32,31913.0,77.9172,78.2111,77.8793,78.0499,31913.0
2022-07-07 13:00:00,82.26,82.34,81.91,82.25,15736.0,77.993,78.0689,77.6612,77.9836,15736.0
2022-07-07 13:30:00,82.21,82.55,81.92,82.06,137972.0,77.9456,78.268,77.6707,77.8034,137972.0
2022-07-07 14:00:00,82.05,82.29,81.9,82.16,46107.0,77.7939,78.0215,77.6517,77.8982,46107.0
2022-07-07 14:30:00,82.2,82.54,82.08,82.34,20826.0,77.9362,78.2585,77.8224,78.0689,20826.0
2022-07-07 15:00:00,82.29,82.42,81.91,82.11,148412.0,78.0215,78.1447,77.6612,77.8508,148412.0
2022-07-07 15:30:00,82.11,82.32,81.75,81.98,96915.0,77.8508,78.0499,77.5095,77.7276,96915.0
2022-07-08 09:30:00,81.85,81.9,80.55,80.88,10504.0,77.6043,77.6517,76.3717,76.6846,10504.0
2022-07-08 10:00:00,80.67,81.33,80.39,81.33,11331.0,76.4855,77.1113,76.22,77.1113,11331.0
2022-07-08 10:30:00,81.23,81.75,81.23,81.66,4997.0,77.0165,77.5095,77.0165,77.4242,4997.0
2022-07-08 11:00:00,81.75,82.1,81.69,81.89,8294.0,77.5095,77.8413,77.4526,77.6422,8294.0
2022-07-08 11:30:00,81.91,81.91,81.24,81.55,9869.0,77.6612,77.6612,77.026,77.3199,9869.0
2022-07-08 12:00:00,81.45,81.54,81.12,81.19,7680.0,77.2251,77.3104,76.9122,76.9786,7680.0
2022-07-08 12:30:00,81.19,81.31,81.0,81.26,11118.0,76.9786,77.0923,76.7984,77.0449,11118.0
2022-07-08 13:00:00,81.29,81.67,81.15,81.67,11163.0,77.0734,77.4337,76.9406,77.4337,11163.0
2022-07-08 13:30:00,81.67,81.67,81.35,81.35,9213.0,77.4337,77.4337,77.1303,77.1303,9213.0
2022-07-08 14:00:00,81.31,81.58,81.3,81.56,5236.0,77.0923,77.3483,77.0828,77.3294,5236.0
2022-07-08 14:30:00,81.53,81.57,81.29,81.34,16219.0,77.3009,77.3388,77.0734,77.1208,16219.0
2022-07-08 15:00:00,81.36,81.54,81.34,81.41,8778.0,77.1397,77.3104,77.1208,77.1871,8778.0
2022-07-08 15:30:00,81.43,81.46,80.96,81.02,49344.0,77.2061,77.2345,76.7605,76.8174,49344.0
2022-07-11 09:30:00,80.12,80.84,79.96,80.84,41019.0,75.9641,76.6467,75.8124,76.6467,41019.0
2022-07-11 10:00:00,80.62,80.77,79.8,79.89,10599.0,76.4381,76.5803,75.6607,75.746,10599.0
2022-07-11 10:30:00,79.92,80.05,79.5,79.57,19677.0,75.7744,75.8977,75.3762,75.4426,19677.0
2022-07-11 11:00:00,79.5,79.75,79.48,79.72,20331.0,75.3762,75.6132,75.3573,75.5848,20331.0
2022-07-11 11:30:00,79.67,79.82,79.56,79.6,6134.0,75.5374,75.6796,75.4331,75.471,6134.0
2022-07-11 12:00:00,79.62,79.78,79.4,79.56,6323.0,75.49,75.6417,75.2814,75.4331,6323.0
2022-07-11 12:30:00,79.54,79.81,79.53,79.81,5237.0,75.4141,75.6701,75.4047,75.6701,5237.0
2022-07-11 13:00:00,79.71,80.16,79.67,80.06,10402.0,75.5753,76.002,75.5374,75.9072,10402.0
2022-07-11 13:30:00,80.18,80.35,80.11,80.28,15374.0,76.0209,76.1821,75.9546,76.1158,15374.0
2022-07-11 14:00:00,80.13,80.21,79.9,79.99,5367.0,75.9735,76.0494,75.7555,75.8408,5367.0
2022-07-11 14:30:00,79.94,80.04,79.88,79.96,8852.0,75.7934,75.8882,75.7365,75.8124,8852.0
2022-07-11 15:00:00,79.91,80.1,79.79,80.06,24367.0,75.7649,75.9451,75.6512,75.9072,24367.0
2022-07-11 15:30:00,80.06,80.3,79.96,80.25,114342.0,75.9072,76.1347,75.8124,76.0873,114342.0
2022-07-12 09:30:00,79.99,81.09,79.84,81.0,17881.0,75.8408,76.8837,75.6986,76.7984,17881.0
2022-07-12 10:00:00,81.0,81.41,80.7,80.95,14519.0,76.7984,77.1871,76.514,76.751,14519.0
2022-07-12 10:30:00,81.02,81.59,80.97,81.4,80145.0,76.8174,77.3578,76.77,77.1777,80145.0
2022-07-12 11:00:00,81.45,81.99,81.16,81.98,9292.0,77.2251,77.7371,76.9501,77.7276,9292.0
2022-07-12 11:30:00,82.0,82.04,81.56,81.73,35656.0,77.7465,77.7845,77.3294,77.4905,35656.0
2022-07-12 12:00:00,81.89,82.02,81.61,81.95,26101.0,77.6422,77.7655,77.3768,77.6991,26101.0
2022-07-12 12:30:00,81.97,82.06,81.34,81.43,16401.0,77.7181,77.8034,77.1208,77.2061,16401.0
2022-07-12 13:00:00,81.47,81.55,80.87,80.97,20747.0,77.244,77.3199,76.6751,76.77,20747.0
2022-07-12 13:30:00,81.02,81.05,80.76,80.76,30158.0,76.8174,76.8458,76.5709,76.5709,30158.0
2022-07-12 14:00:00,80.76,80.84,80.44,80.67,36433.0,76.5709,76.6467,76.2675,76.4855,36433.0
2022-07-12 14:30:00,80.67,80.71,80.38,80.41,37035.0,76.4855,76.5234,76.2106,76.239,37035.0
2022-07-12 15:00:00,80.39,80.39,79.97,80.19,64644.0,76.22,76.22,75.8218,76.0304,64644.0
2022-07-12 15:30:00,80.22,80.61,80.14,80.45,179722.0,76.0589,76.4286,75.983,76.2769,179722.0
2022-07-13 09:30:00,79.54,80.53,79.54,80.0,19624.0,75.4141,76.3528,75.4141,75.8503,19624.0
2022-07-13 10:00:00,79.95,80.02,79.03,79.51,19525.0,75.8029,75.8692,74.9306,75.3857,19525.0
2022-07-13 10:30:00,79.58,80.15,79.47,79.95,15744.0,75.4521,75.9925,75.3478,75.8029,15744.0
2022-07-13 11:00:00,79.87,80.12,79.61,79.61,9120.0,75.727,75.9641,75.4805,75.4805,9120.0
2022-07-13 11:30:00,79.59,79.81,78.93,78.98,35486.0,75.4615,75.6701,74.8358,74.8832,35486.0
2022-07-13 12:00:00,78.97,79.65,78.87,79.63,51844.0,74.8737,75.5184,74.7789,75.4995,51844.0
2022-07-13 12:30:00,79.57,79.6,79.38,79.48,14079.0,75.4426,75.471,75.2624,75.3573,14079.0
2022-07-13 13:00:00,79.49,79.87,79.38,79.59,67482.0,75.3667,75.727,75.2624,75.4615,67482.0
2022-07-13 13:30:00,79.58,80.0,79.43,79.75,20096.0,75.4521,75.8503,75.3098,75.6132,20096.0
2022-07-13 14:00:00,79.76,79.98,79.39,79.88,19404.0,75.6227,75.8313,75.2719,75.7365,19404.0
2022-07-13 14:30:00,79.95,80.26,79.92,80.13,20283.0,75.8029,76.0968,75.7744,75.9735,20283.0
2022-07-13 15:00:00,80.17,80.19,79.91,80.01,33157.0,76.0115,76.0304,75.7649,75.8598,33157.0
2022-07-13 15:30:00,80.01,80.04,79.67,79.95,156399.0,75.8598,75.8882,75.5374,75.8029,156399.0
2022-07-14 09:30:00,78.66,78.97,77.89,78.73,25463.0,74.5798,74.8737,73.8497,74.6462,25463.0
2022-07-14 10:00:00,78.69,78.79,78.35,78.61,9379.0,74.6082,74.703,74.2859,74.5324,9379.0
2022-07-14 10:30:00,78.78,78.78,78.28,78.51,13752.0,74.6936,74.6936,74.2195,74.4376,13752.0
2022-07-14 11:00:00,78.6,78.77,78.17,78.33,17199.0,74.5229,74.6841,74.1152,74.2669,17199.0
2022-07-14 11:30:00,78.37,79.08,78.27,78.85,21445.0,74.3048,74.978,74.21,74.7599,21445.0
2022-07-14 12:00:00,78.87,78.87,78.45,78.55,37909.0,74.7789,74.7789,74.3807,74.4755,37909.0
2022-07-14 12:30:00,78.59,78.73,78.38,78.49,29597.0,74.5134,74.6462,74.3143,74.4186,29597.0
2022-07-14 13:00:00,78.49,78.65,78.2,78.55,35800.0,74.4186,74.5703,74.1436,74.4755,35800.0
2022-07-14 13:30:00,78.49,78.88,78.34,78.77,15661.0,74.4186,74.7884,74.2764,74.6841,15661.0
2022-07-14 14:00:00,78.72,79.11,78.71,79.0,21706.0,74.6367,75.0064,74.6272,74.9021,21706.0
2022-07-14 14:30:00,79.01,79.15,78.8,79.0,80260.0,74.9116,75.0444,74.7125,74.9021,80260.0
2022-07-14 15:00:00,79.01,79.17,78.88,79.01,98962.0,74.9116,75.0633,74.7884,74.9116,98962.0
2022-07-14 15:30:00,79.01,79.33,78.84,79.3,133833.0,74.9116,75.215,74.7504,75.1866,133833.0
2022-07-15 09:30:00,80.28,80.81,78.96,79.06,10131.0,76.1158,76.6183,74.8642,74.959,10131.0
2022-07-15 10:00:00,79.39,80.57,79.39,80.52,27286.0,75.2719,76.3907,75.2719,76.3433,27286.0
2022-07-15 10:30:00,80.73,80.74,80.09,80.35,12658.0,76.5424,76.5519,75.9356,76.1821,12658.0
2022-07-15 11:00:00,80.42,80.7,80.28,80.51,12027.0,76.2485,76.514,76.1158,76.3338,12027.0
2022-07-15 11:30:00,80.51,80.75,80.4,80.48,14701.0,76.3338,76.5614,76.2295,76.3054,14701.0
2022-07-15 12:00:00,80.41,80.56,80.16,80.47,11815.0,76.239,76.3812,76.002,76.2959,11815.0
2022-07-15 12:30:00,80.51,80.7,80.46,80.63,12128.0,76.3338,76.514,76.2864,76.4476,12128.0
2022-07-15 13:00:00,80.7,80.88,80.66,80.86,6746.0,76.514,76.6846,76.476,76.6657,6746.0
2022-07-15 13:30:00,80.9,81.01,80.74,80.8,6289.0,76.7036,76.8079,76.5519,76.6088,6289.0
2022-07-15 14:00:00,80.85,81.05,80.78,81.01,11567.0,76.6562,76.8458,76.5898,76.8079,11567.0
2022-07-15 14:30:00,81.01,81.25,80.93,81.2,11687.0,76.8079,77.0354,76.732,76.988,11687.0
2022-07-15 15:00:00,81.16,81.21,80.67,80.77,21392.0,76.9501,76.9975,76.4855,76.5803,21392.0
2022-07-15 15:30:00,80.73,80.73,80.24,80.56,90408.0,76.5424,76.5424,76.0778,76.3812,90408.0
2022-07-18 09:30:00,81.7,81.91,81.03,81.44,13332.0,77.4621,77.6612,76.8268,77.2156,13332.0
2022-07-18 10:00:00,81.28,81.38,80.75,81.22,10634.0,77.0639,77.1587,76.5614,77.007,10634.0
2022-07-18 10:30:00,81.29,81.45,81.14,81.42,14835.0,77.0734,77.2251,76.9311,77.1966,14835.0
2022-07-18 11:00:00,81.33,81.42,81.01,81.37,13739.0,77.1113,77.1966,76.8079,77.1492,13739.0
2022-07-18 11:30:00,81.29,81.41,81.19,81.34,7830.0,77.0734,77.1871,76.9786,77.1208,7830.0
2022-07-18 12:00:00,81.47,81.48,81.22,81.26,10898.0,77.244,77.2535,77.007,77.0449,10898.0
2022-07-18 12:30:00,81.25,81.28,80.92,80.98,10544.0,77.0354,77.0639,76.7226,76.7794,10544.0
2022-07-18 13:00:00,81.02,81.14,80.98,81.14,9971.0,76.8174,76.9311,76.7794,76.9311,9971.0
2022-07-18 13:30:00,81.14,81.14,80.63,80.63,10961.0,76.9311,76.9311,76.4476,76.4476,10961.0
2022-07-18 14:00:00,80.66,80.71,80.45,80.5,7543.0,76.476,76.5234,76.2769,76.3243,7543.0
2022-07-18 14:30:00,80.39,80.65,80.28,80.42,17775.0,76.22,76.4666,76.1158,76.2485,17775.0
2022-07-18 15:00:00,80.46,80.68,80.41,80.43,22134.0,76.2864,76.495,76.239,76.258,22134.0
2022-07-18 15:30:00,80.27,80.53,79.99,80.51,105417.0,76.1063,76.3528,75.8408,76.3338,105417.0
2022-07-19 09:30:00,81.75,83.22,81.75,82.88,16508.0,77.5095,78.9033,77.5095,78.5809,16508.0
2022-07-19 10:00:00,82.97,83.7,82.92,83.69,9275.0,78.6662,79.3584,78.6188,79.3489,9275.0
2022-07-19 10:30:00,83.64,83.75,83.4,83.57,11767.0,79.3015,79.4058,79.0739,79.2351,11767.0
2022-07-19 11:00:00,83.6,83.8,83.45,83.67,18152.0,79.2635,79.4532,79.1213,79.3299,18152.0
2022-07-19 11:30:00,83.7,83.79,83.58,83.7,10815.0,79.3584,79.4437,79.2446,79.3584,10815.0
2022-07-19 12:00:00,83.61,83.67,83.47,83.6,10839.0,79.273,79.3299,79.1403,79.2635,10839.0
2022-07-19 12:30:00,83.64,83.79,83.58,83.76,38225.0,79.3015,79.4437,79.2446,79.4152,38225.0
2022-07-19 13:00:00,83.79,83.95,83.7,83.82,16497.0,79.4437,79.5954,79.3584,79.4721,16497.0
2022-07-19 13:30:00,83.83,84.26,83.78,84.25,13321.0,79.4816,79.8893,79.4342,79.8798,13321.0
2022-07-19 14:00:00,84.51,84.65,84.3,84.37,8050.0,80.1263,80.2591,79.9272,79.9936,8050.0
2022-07-19 14:30:00,84.38,84.48,84.27,84.45,12911.0,80.0031,80.0979,79.8988,80.0694,12911.0
2022-07-19 15:00:00,84.44,84.59,84.36,84.41,16182.0,80.06,80.2022,79.9841,80.0315,16182.0
2022-07-19 15:30:00,84.41,84.66,84.2,84.59,81851.0,80.0315,80.2686,79.8324,80.2022,81851.0
2022-07-20 09:30:00,85.01,85.01,84.14,84.45,28727.0,80.6004,80.6004,79.7755,80.0694,28727.0
2022-07-20 10:00:00,84.5,85.13,84.26,85.08,15938.0,80.1169,80.7142,79.8893,80.6668,15938.0
2022-07-20 10:30:00,85.04,85.74,85.0,85.56,21336.0,80.6288,81.2925,80.5909,81.1219,21336.0
2022-07-20 11:00:00,85.54,85.54,85.02,85.11,15900.0,81.1029,81.1029,80.6099,80.6952,15900.0
2022-07-20 11:30:00,85.16,85.21,84.79,84.85,9889.0,80.7426,80.79,80.3918,80.4487,9889.0
2022-07-20 12:00:00,84.94,85.11,84.75,84.78,10713.0,80.534,80.6952,80.3539,80.3823,10713.0
2022-07-20 12:30:00,84.75,84.84,84.38,84.62,11636.0,80.3539,80.4392,80.0031,80.2306,11636.0
2022-07-20 13:00:00,84.66,84.67,84.28,84.61,10452.0,80.2686,80.278,79.9083,80.2211,10452.0
2022-07-20 13:30:00,84.61,84.66,84.18,84.23,22161.0,80.2211,80.2686,79.8135,79.8609,22161.0
2022-07-20 14:00:00,84.24,84.92,84.24,84.92,24304.0,79.8703,80.5151,79.8703,80.5151,24304.0
2022-07-20 14:30:00,84.92,85.18,84.85,85.17,30617.0,80.5151,80.7616,80.4487,80.7521,30617.0
2022-07-20 15:00:00,85.15,85.55,85.11,85.55,17241.0,80.7331,81.1124,80.6952,81.1124,17241.0
2022-07-20 15:30:00,85.55,85.72,85.39,85.39,70615.0,81.1124,81.2736,80.9607,80.9607,70615.0
2022-07-21 09:30:00,85.31,85.31,84.36,84.88,14727.0,80.8848,80.8848,79.9841,80.4771,14727.0
2022-07-21 10:00:00,84.74,84.75,83.83,83.95,11786.0,80.3444,80.3539,79.4816,79.5954,11786.0
2022-07-21 10:30:00,83.94,84.51,83.82,84.48,8355.0,79.5859,80.1263,79.4721,80.0979,8355.0
2022-07-21 11:00:00,84.45,84.7,84.24,84.58,6388.0,80.0694,80.3065,79.8703,80.1927,6388.0
2022-07-21 11:30:00,84.64,84.91,84.52,84.91,4170.0,80.2496,80.5056,80.1358,80.5056,4170.0
2022-07-21 12:00:00,84.84,85.19,84.81,85.19,5853.0,80.4392,80.7711,80.4108,80.7711,5853.0
2022-07-21 12:30:00,85.26,85.27,85.14,85.17,6783.0,80.8374,80.8469,80.7237,80.7521,6783.0
2022-07-21 13:00:00,85.21,85.52,85.1,85.49,14839.0,80.79,81.0839,80.6857,81.0555,14839.0
2022-07-21 13:30:00,85.4,85.43,85.17,85.42,9810.0,80.9702,80.9986,80.7521,80.9891,9810.0
2022-07-21 14:00:00,85.45,85.62,85.35,85.56,9399.0,81.0176,81.1788,80.9228,81.1219,9399.0
2022-07-21 14:30:00,85.55,85.64,85.3,85.46,10281.0,81.1124,81.1977,80.8754,81.0271,10281.0
2022-07-21 15:00:00,85.42,85.95,85.42,85.61,22605.0,80.9891,81.4916,80.9891,81.1693,22605.0
2022-07-21 15:30:00,85.55,86.12,85.55,85.98,57919.0,81.1124,81.6528,81.1124,81.5201,57919.0
2022-07-22 09:30:00,86.6,86.99,85.51,85.92,22549.0,82.1079,82.4777,81.0745,81.4632,22549.0
2022-07-22 10:00:00,85.62,86.32,85.62,86.15,12800.0,81.1788,81.8424,81.1788,81.6813,12800.0
2022-07-22 10:30:00,86.23,86.73,86.13,86.72,6388.0,81.7571,82.2312,81.6623,82.2217,6388.0
2022-07-22 11:00:00,86.66,86.86,86.28,86.39,9094.0,82.1648,82.3544,81.8045,81.9088,9094.0
2022-07-22 11:30:00,86.33,86.41,86.08,86.31,9649.0,81.8519,81.9278,81.6149,81.833,9649.0
2022-07-22 12:00:00,86.34,86.34,85.79,86.0,9565.0,81.8614,81.8614,81.3399,81.539,9565.0
2022-07-22 12:30:00,86.0,86.08,85.67,85.67,20297.0,81.539,81.6149,81.2262,81.2262,20297.0
2022-07-22 13:00:00,85.58,85.69,85.29,85.45,14115.0,81.1408,81.2451,80.8659,81.0176,14115.0
2022-07-22 13:30:00,85.37,85.37,85.09,85.19,11093.0,80.9417,80.9417,80.6763,80.7711,11093.0
2022-07-22 14:00:00,85.09,85.1,84.87,84.92,11067.0,80.6763,80.6857,80.4677,80.5151,11067.0
2022-07-22 14:30:00,84.88,85.22,84.88,85.08,12249.0,80.4771,80.7995,80.4771,80.6668,12249.0
2022-07-22 15:00:00,85.05,85.49,85.01,85.49,18100.0,80.6383,81.0555,80.6004,81.0555,18100.0
2022-07-22 15:30:00,85.46,85.63,85.15,85.52,61164.0,81.0271,81.1882,80.7331,81.0839,61164.0
2022-07-25 09:30:00,86.2,86.57,85.02,86.57,11855.0,81.7287,82.0795,80.6099,82.0795,11855.0
2022-07-25 10:00:00,86.57,86.95,86.33,86.74,12548.0,82.0795,82.4398,81.8519,82.2407,12548.0
2022-07-25 10:30:00,86.75,86.78,86.41,86.41,8487.0,82.2501,82.2786,81.9278,81.9278,8487.0
2022-07-25 11:00:00,86.36,86.54,86.27,86.52,6361.0,81.8804,82.051,81.795,82.0321,6361.0
2022-07-25 11:30:00,86.58,87.25,86.52,87.25,14218.0,82.089,82.7242,82.0321,82.7242,14218.0
2022-07-25 12:00:00,87.18,87.21,86.85,87.02,12226.0,82.6578,82.6863,82.345,82.5061,12226.0
2022-07-25 12:30:00,87.01,87.28,86.95,87.28,7099.0,82.4967,82.7527,82.4398,82.7527,7099.0
2022-07-25 13:00:00,87.21,87.21,86.99,87.04,5110.0,82.6863,82.6863,82.4777,82.5251,5110.0
2022-07-25 13:30:00,87.01,87.15,86.85,86.92,11549.0,82.4967,82.6294,82.345,82.4113,11549.0
2022-07-25 14:00:00,86.94,87.15,86.91,87.14,13166.0,82.4303,82.6294,82.4018,82.6199,13166.0
2022-07-25 14:30:00,87.15,87.28,86.92,86.93,11950.0,82.6294,82.7527,82.4113,82.4208,11950.0
2022-07-25 15:00:00,86.96,87.01,86.77,86.79,14040.0,82.4493,82.4967,82.2691,82.2881,14040.0
2022-07-25 15:30:00,86.79,87.29,86.68,87.21,59183.0,82.2881,82.7621,82.1838,82.6863,59183.0
2022-07-26 09:30:00,86.72,87.26,86.46,86.95,14160.0,82.2217,82.7337,81.9752,82.4398,14160.0
2022-07-26 10:00:00,86.89,87.18,86.7,86.93,8532.0,82.3829,82.6578,82.2027,82.4208,8532.0
2022-07-26 10:30:00,86.95,87.51,86.85,87.51,11044.0,82.4398,82.9707,82.345,82.9707,11044.0
2022-07-26 11:00:00,87.59,87.59,86.53,86.55,8150.0,83.0466,83.0466,82.0416,82.0605,8150.0
2022-07-26 11:30:00,86.5,86.64,86.15,86.15,40142.0,82.0131,82.1459,81.6813,81.6813,40142.0
2022-07-26 12:00:00,86.15,86.3,86.01,86.23,6994.0,81.6813,81.8235,81.5485,81.7571,6994.0
2022-07-26 12:30:00,86.22,86.45,86.22,86.41,4580.0,81.7476,81.9657,81.7476,81.9278,4580.0
2022-07-26 13:00:00,86.41,86.6,86.3,86.35,6119.0,81.9278,82.1079,81.8235,81.8709,6119.0
2022-07-26 13:30:00,86.36,86.5,86.2,86.4,5286.0,81.8804,82.0131,81.7287,81.9183,5286.0
2022-07-26 14:00:00,86.37,86.54,86.12,86.13,8766.0,81.8899,82.051,81.6528,81.6623,8766.0
2022-07-26 14:30:00,86.14,86.3,86.06,86.25,6380.0,81.6718,81.8235,81.5959,81.7761,6380.0
2022-07-26 15:00:00,86.27,86.44,86.16,86.31,9172.0,81.795,81.9562,81.6907,81.833,9172.0
2022-07-26 15:30:00,86.31,86.43,85.95,86.09,68097.0,81.833,81.9467,81.4916,81.6244,68097.0
2022-07-27 09:30:00,86.8,87.52,86.34,86.86,35209.0,82.2976,82.9802,81.8614,82.3544,35209.0
2022-07-27 10:00:00,86.95,88.29,86.81,88.17,36295.0,82.4398,83.7103,82.307,83.5965,36295.0
2022-07-27 10:30:00,88.2,88.32,87.85,88.05,33826.0,83.6249,83.7387,83.2931,83.4827,33826.0
2022-07-27 11:00:00,88.08,88.26,87.93,88.24,26597.0,83.5112,83.6818,83.3689,83.6629,26597.0
2022-07-27 11:30:00,88.28,88.35,87.77,88.01,24756.0,83.7008,83.7672,83.2172,83.4448,24756.0
2022-07-27 12:00:00,87.96,88.22,87.93,88.2,16052.0,83.3974,83.6439,83.3689,83.6249,16052.0
2022-07-27 12:30:00,88.15,88.29,88.06,88.12,19559.0,83.5775,83.7103,83.4922,83.5491,19559.0
2022-07-27 13:00:00,88.09,88.09,87.75,87.91,13620.0,83.5206,83.5206,83.1983,83.35,13620.0
2022-07-27 13:30:00,87.95,88.26,87.91,88.06,21355.0,83.3879,83.6818,83.35,83.4922,21355.0
2022-07-27 14:00:00,88.08,88.59,87.91,88.59,30652.0,83.5112,83.9947,83.35,83.9947,30652.0
2022-07-27 14:30:00,88.59,89.45,88.25,89.08,47534.0,83.9947,84.8101,83.6723,84.4593,47534.0
2022-07-27 15:00:00,89.27,90.05,89.12,90.05,58487.0,84.6394,85.379,84.4972,85.379,58487.0
2022-07-27 15:30:00,90.09,90.22,89.42,89.42,128945.0,85.4169,85.5402,84.7816,84.7816,128945.0
2022-07-28 09:30:00,83.2,84.88,82.03,83.91,108750.0,78.8843,80.4771,77.775,79.5575,108750.0
2022-07-28 10:00:00,83.91,84.55,81.0,82.17,80377.0,79.5575,80.1643,76.7984,77.9077,80377.0
2022-07-28 10:30:00,82.1,84.17,81.84,83.23,95061.0,77.8413,79.804,77.5948,78.9127,95061.0
2022-07-28 11:00:00,83.42,83.59,82.82,83.58,45323.0,79.0929,79.2541,78.524,79.2446,45323.0
2022-07-28 11:30:00,83.58,83.58,82.23,82.98,50254.0,79.2446,79.2446,77.9646,78.6757,50254.0
2022-07-28 12:00:00,82.99,83.45,82.7,83.2,31147.0,78.6852,79.1213,78.4102,78.8843,31147.0
2022-07-28 12:30:00,83.2,83.35,82.59,82.95,50180.0,78.8843,79.0265,78.3059,78.6473,50180.0
2022-07-28 13:00:00,82.95,83.43,82.86,83.17,28218.0,78.6473,79.1024,78.5619,78.8558,28218.0
2022-07-28 13:30:00,83.23,83.93,83.12,83.87,28716.0,78.9127,79.5764,78.8084,79.5195,28716.0
2022-07-28 14:00:00,83.86,83.94,83.48,83.74,30672.0,79.5101,79.5859,79.1498,79.3963,30672.0
2022-07-28 14:30:00,83.7,83.8,83.21,83.4,56764.0,79.3584,79.4532,78.8938,79.0739,56764.0
2022-07-28 15:00:00,83.37,84.01,83.27,83.91,64014.0,79.0455,79.6523,78.9507,79.5575,64014.0
2022-07-28 15:30:00,83.91,83.99,83.6,83.9,165085.0,79.5575,79.6333,79.2635,79.548,165085.0
2022-07-29 09:30:00,83.78,84.26,82.47,83.62,60364.0,79.4342,79.8893,78.1922,79.2825,60364.0
2022-07-29 10:00:00,83.52,84.31,83.52,84.08,42741.0,79.1877,79.9367,79.1877,79.7186,42741.0
2022-07-29 10:30:00,83.94,84.34,83.74,84.08,39080.0,79.5859,79.9652,79.3963,79.7186,39080.0
2022-07-29 11:00:00,84.17,84.51,83.59,83.61,51940.0,79.804,80.1263,79.2541,79.273,51940.0
2022-07-29 11:30:00,83.64,84.43,83.64,84.3,49650.0,79.3015,80.0505,79.3015,79.9272,49650.0
2022-07-29 12:00:00,84.32,84.35,84.04,84.34,38945.0,79.9462,79.9746,79.6807,79.9652,38945.0
2022-07-29 12:30:00,84.35,84.93,84.27,84.91,44823.0,79.9746,80.5246,79.8988,80.5056,44823.0
2022-07-29 13:00:00,84.9,85.05,84.66,84.81,19208.0,80.4961,80.6383,80.2686,80.4108,19208.0
2022-07-29 13:30:00,84.84,85.84,84.84,85.79,31726.0,80.4392,81.3873,80.4392,81.3399,31726.0
2022-07-29 14:00:00,85.82,86.05,85.69,85.85,25518.0,81.3684,81.5865,81.2451,81.3968,25518.0
2022-07-29 14:30:00,85.84,85.98,85.67,85.98,25197.0,81.3873,81.5201,81.2262,81.5201,25197.0
2022-07-29 15:00:00,85.94,86.3,85.87,86.3,41820.0,81.4822,81.8235,81.4158,81.8235,41820.0
2022-07-29 15:30:00,86.29,86.61,86.07,86.1,139084.0,81.814,82.1174,81.6054,81.6339,139084.0
2022-08-01 09:30:00,85.0,85.03,83.66,84.76,43258.0,80.5909,80.6194,79.3204,80.3634,43258.0
2022-08-01 10:00:00,84.61,85.34,83.22,83.4,40258.0,80.2211,80.9133,78.9033,79.0739,40258.0
2022-08-01 10:30:00,83.4,84.55,83.15,84.5,26065.0,79.0739,80.1643,78.8369,80.1169,26065.0
2022-08-01 11:00:00,84.48,85.55,84.31,85.42,37509.0,80.0979,81.1124,79.9367,80.9891,37509.0
2022-08-01 11:30:00,85.36,85.36,84.55,84.56,15506.0,80.9322,80.9322,80.1643,80.1737,15506.0
2022-08-01 12:00:00,84.51,84.52,84.21,84.41,13031.0,80.1263,80.1358,79.8419,80.0315,13031.0
2022-08-01 12:30:00,84.37,84.98,84.35,84.68,20012.0,79.9936,80.572,79.9746,80.2875,20012.0
2022-08-01 13:00:00,84.72,84.75,84.36,84.38,18240.0,80.3254,80.3539,79.9841,80.0031,18240.0
2022-08-01 13:30:00,84.34,84.64,83.78,84.0,53940.0,79.9652,80.2496,79.4342,79.6428,53940.0
2022-08-01 14:00:00,83.94,84.58,83.77,84.55,12791.0,79.5859,80.1927,79.4247,80.1643,12791.0
2022-08-01 14:30:00,84.56,84.84,84.3,84.75,14230.0,80.1737,80.4392,79.9272,80.3539,14230.0
2022-08-01 15:00:00,84.7,84.9,84.58,84.62,21897.0,80.3065,80.4961,80.1927,80.2306,21897.0
2022-08-01 15:30:00,84.61,84.66,84.36,84.57,91377.0,80.2211,80.2686,79.9841,80.1832,91377.0
2022-08-02 09:30:00,83.55,84.1,83.2,83.7,20245.0,79.2161,79.7376,78.8843,79.3584,20245.0
2022-08-02 10:00:00,83.62,84.0,83.31,84.0,11001.0,79.2825,79.6428,78.9886,79.6428,11001.0
2022-08-02 10:30:00,84.06,84.48,84.0,84.08,13431.0,79.6997,80.0979,79.6428,79.7186,13431.0
2022-08-02 11:00:00,84.07,84.07,83.67,83.88,12100.0,79.7092,79.7092,79.3299,79.529,12100.0
2022-08-02 11:30:00,83.78,84.1,83.58,83.82,12586.0,79.4342,79.7376,79.2446,79.4721,12586.0
2022-08-02 12:00:00,83.87,84.87,83.86,84.84,17439.0,79.5195,80.4677,79.5101,80.4392,17439.0
2022-08-02 12:30:00,84.81,85.37,84.72,85.36,15355.0,80.4108,80.9417,80.3254,80.9322,15355.0
2022-08-02 13:00:00,85.32,85.59,85.08,85.08,22590.0,80.8943,81.1503,80.6668,80.6668,22590.0
2022-08-02 13:30:00,85.06,85.25,84.89,85.12,22249.0,80.6478,80.828,80.4866,80.7047,22249.0
2022-08-02 14:00:00,85.1,85.39,85.08,85.26,17315.0,80.6857,80.9607,80.6668,80.8374,17315.0
2022-08-02 14:30:00,85.24,85.45,85.13,85.26,24645.0,80.8185,81.0176,80.7142,80.8374,24645.0
2022-08-02 15:00:00,85.22,85.26,84.76,84.95,90585.0,80.7995,80.8374,80.3634,80.5435,90585.0
2022-08-02 15:30:00,85.0,85.23,84.59,84.62,96260.0,80.5909,80.809,80.2022,80.2306,96260.0
2022-08-03 09:30:00,85.18,85.18,83.78,84.05,13996.0,80.7616,80.7616,79.4342,79.6902,13996.0
2022-08-03 10:00:00,84.05,84.35,83.49,84.3,26649.0,79.6902,79.9746,79.1592,79.9272,26649.0
2022-08-03 10:30:00,84.41,84.44,83.72,83.72,13585.0,80.0315,80.06,79.3773,79.3773,13585.0
2022-08-03 11:00:00,83.79,83.81,83.39,83.71,17600.0,79.4437,79.4626,79.0644,79.3678,17600.0
2022-08-03 11:30:00,83.74,84.13,83.64,83.81,14293.0,79.3963,79.766,79.3015,79.4626,14293.0
2022-08-03 12:00:00,83.74,83.83,83.49,83.7,16284.0,79.3963,79.4816,79.1592,79.3584,16284.0
2022-08-03 12:30:00,83.68,84.24,83.6,84.2,10782.0,79.3394,79.8703,79.2635,79.8324,10782.0
2022-08-03 13:00:00,84.22,84.25,83.9,84.14,8661.0,79.8514,79.8798,79.548,79.7755,8661.0
2022-08-03 13:30:00,84.18,84.18,83.93,83.99,10105.0,79.8135,79.8135,79.5764,79.6333,10105.0
2022-08-03 14:00:00,83.95,84.66,83.93,84.4,21297.0,79.5954,80.2686,79.5764,80.022,21297.0
2022-08-03 14:30:00,84.45,84.45,84.16,84.29,8405.0,80.0694,80.0694,79.7945,79.9177,8405.0
2022-08-03 15:00:00,84.31,84.36,84.1,84.23,14228.0,79.9367,79.9841,79.7376,79.8609,14228.0
2022-08-03 15:30:00,84.24,84.25,83.45,83.51,101884.0,79.8703,79.8798,79.1213,79.1782,101884.0
2022-08-04 09:30:00,83.5,83.8,82.9,83.41,14725.0,79.1687,79.4532,78.5999,79.0834,14725.0
2022-08-04 10:00:00,83.43,84.46,83.41,84.45,5354.0,79.1024,80.0789,79.0834,80.0694,5354.0
2022-08-04 10:30:00,84.45,84.54,83.84,84.08,6581.0,80.0694,80.1548,79.4911,79.7186,6581.0
2022-08-04 11:00:00,84.05,84.16,83.79,83.83,10084.0,79.6902,79.7945,79.4437,79.4816,10084.0
2022-08-04 11:30:00,83.88,83.94,83.49,83.66,9510.0,79.529,79.5859,79.1592,79.3204,9510.0
2022-08-04 12:00:00,83.73,83.79,83.54,83.62,8047.0,79.3868,79.4437,79.2067,79.2825,8047.0
2022-08-04 12:30:00,83.64,83.64,83.14,83.23,10031.0,79.3015,79.3015,78.8274,78.9127,10031.0
2022-08-04 13:00:00,83.27,83.56,83.27,83.51,13028.0,78.9507,79.2256,78.9507,79.1782,13028.0
2022-08-04 13:30:00,83.51,83.66,83.41,83.52,7754.0,79.1782,79.3204,79.0834,79.1877,7754.0
2022-08-04 14:00:00,83.5,83.53,83.27,83.32,8487.0,79.1687,79.1972,78.9507,78.9981,8487.0
2022-08-04 14:30:00,83.32,83.33,82.98,83.08,10794.0,78.9981,79.0075,78.6757,78.7705,10794.0
2022-08-04 15:00:00,83.0,83.24,82.97,83.23,11041.0,78.6947,78.9222,78.6662,78.9127,11041.0
2022-08-04 15:30:00,83.23,83.24,82.83,82.98,68353.0,78.9127,78.9222,78.5335,78.6757,68353.0
2022-08-05 09:30:00,82.06,83.46,81.87,83.35,19094.0,77.8034,79.1308,77.6233,79.0265,19094.0
2022-08-05 10:00:00,83.43,83.85,83.31,83.74,16424.0,79.1024,79.5006,78.9886,79.3963,16424.0
2022-08-05 10:30:00,83.75,83.9,83.36,83.53,17441.0,79.4058,79.548,79.036,79.1972,17441.0
2022-08-05 11:00:00,83.59,83.59,82.93,82.93,12311.0,79.2541,79.2541,78.6283,78.6283,12311.0
2022-08-05 11:30:00,82.89,83.07,82.75,82.75,7914.0,78.5904,78.761,78.4576,78.4576,7914.0
2022-08-05 12:00:00,82.73,82.93,82.68,82.77,3874.0,78.4387,78.6283,78.3913,78.4766,3874.0
2022-08-05 12:30:00,82.71,82.98,82.51,82.94,6045.0,78.4197,78.6757,78.2301,78.6378,6045.0
2022-08-05 13:00:00,82.88,82.99,82.71,82.72,5140.0,78.5809,78.6852,78.4197,78.4292,5140.0
2022-08-05 13:30:00,82.68,82.98,82.67,82.79,5042.0,78.3913,78.6757,78.3818,78.4956,5042.0
2022-08-05 14:00:00,82.77,83.04,82.75,82.86,7419.0,78.4766,78.7326,78.4576,78.5619,7419.0
2022-08-05 14:30:00,82.79,83.02,82.77,82.79,9246.0,78.4956,78.7136,78.4766,78.4956,9246.0
2022-08-05 15:00:00,82.81,82.93,82.8,82.93,7286.0,78.5145,78.6283,78.505,78.6283,7286.0
2022-08-05 15:30:00,82.93,83.36,82.93,83.2,26648.0,78.6283,79.036,78.6283,78.8843,26648.0
2022-08-08 09:30:00,84.11,84.67,83.44,84.67,16043.0,79.7471,80.278,79.1118,80.278,16043.0
2022-08-08 10:00:00,84.55,84.8,84.19,84.44,23283.0,80.1643,80.4013,79.8229,80.06,23283.0
2022-08-08 10:30:00,84.51,84.86,84.32,84.36,13133.0,80.1263,80.4582,79.9462,79.9841,13133.0
2022-08-08 11:00:00,84.36,84.57,83.9,84.02,9671.0,79.9841,80.1832,79.548,79.6618,9671.0
2022-08-08 11:30:00,83.98,84.08,83.45,84.07,7376.0,79.6238,79.7186,79.1213,79.7092,7376.0
2022-08-08 12:00:00,83.99,84.16,83.58,83.61,5453.0,79.6333,79.7945,79.2446,79.273,5453.0
2022-08-08 12:30:00,83.61,83.98,83.6,83.98,7847.0,79.273,79.6238,79.2635,79.6238,7847.0
2022-08-08 13:00:00,83.95,84.6,83.95,84.0,26246.0,79.5954,80.2117,79.5954,79.6428,26246.0
2022-08-08 13:30:00,83.92,84.37,83.88,84.35,11613.0,79.5669,79.9936,79.529,79.9746,11613.0
2022-08-08 14:00:00,84.33,84.33,83.85,83.85,10582.0,79.9557,79.9557,79.5006,79.5006,10582.0
2022-08-08 14:30:00,83.94,83.98,83.65,83.74,6690.0,79.5859,79.6238,79.3109,79.3963,6690.0
2022-08-08 15:00:00,83.74,83.78,83.48,83.66,10078.0,79.3963,79.4342,79.1498,79.3204,10078.0
2022-08-08 15:30:00,83.64,84.03,83.59,84.02,42067.0,79.3015,79.6712,79.2541,79.6618,42067.0
2022-08-09 09:30:00,84.2,84.3,82.96,83.04,23536.0,79.8324,79.9272,78.6567,78.7326,23536.0
2022-08-09 10:00:00,83.0,83.62,82.98,83.48,23609.0,78.6947,79.2825,78.6757,79.1498,23609.0
2022-08-09 10:30:00,83.41,83.52,83.11,83.23,8080.0,79.0834,79.1877,78.799,78.9127,8080.0
2022-08-09 11:00:00,83.16,83.34,82.9,83.34,4326.0,78.8464,79.017,78.5999,79.017,4326.0
2022-08-09 11:30:00,83.32,83.45,83.06,83.07,6010.0,78.9981,79.1213,78.7516,78.761,6010.0
2022-08-09 12:00:00,83.06,83.19,82.9,82.9,6369.0,78.7516,78.8748,78.5999,78.5999,6369.0
2022-08-09 12:30:00,82.96,83.09,82.88,83.08,7038.0,78.6567,78.78,78.5809,78.7705,7038.0
2022-08-09 13:00:00,83.13,83.41,83.04,83.41,9448.0,78.8179,79.0834,78.7326,79.0834,9448.0
2022-08-09 13:30:00,83.45,83.55,82.92,82.98,14668.0,79.1213,79.2161,78.6188,78.6757,14668.0
2022-08-09 14:00:00,82.98,83.0,82.42,82.49,6833.0,78.6757,78.6947,78.1447,78.2111,6833.0
2022-08-09 14:30:00,82.5,82.59,82.38,82.54,6822.0,78.2206,78.3059,78.1068,78.2585,6822.0
2022-08-09 15:00:00,82.54,82.54,82.21,82.3,11860.0,78.2585,78.2585,77.9456,78.031,11860.0
2022-08-09 15:30:00,82.29,82.45,82.18,82.27,54851.0,78.0215,78.1732,77.9172,78.0025,54851.0
2022-08-10 09:30:00,83.9,85.27,83.9,84.88,18828.0,79.548,80.8469,79.548,80.4771,18828.0
2022-08-10 10:00:00,85.04,85.15,84.44,84.98,15729.0,80.6288,80.7331,80.06,80.572,15729.0
2022-08-10 10:30:00,84.98,85.6,84.98,85.39,15872.0,80.572,81.1598,80.572,80.9607,15872.0
2022-08-10 11:00:00,85.46,85.55,85.0,85.2,9235.0,81.0271,81.1124,80.5909,80.7805,9235.0
2022-08-10 11:30:00,85.2,85.4,84.97,85.38,10511.0,80.7805,80.9702,80.5625,80.9512,10511.0
2022-08-10 12:00:00,85.4,85.69,85.35,85.48,5341.0,80.9702,81.2451,80.9228,81.046,5341.0
2022-08-10 12:30:00,85.54,85.66,85.42,85.52,5565.0,81.1029,81.2167,80.9891,81.0839,5565.0
2022-08-10 13:00:00,85.5,85.79,85.48,85.67,6436.0,81.065,81.3399,81.046,81.2262,6436.0
2022-08-10 13:30:00,85.67,85.77,85.56,85.69,7773.0,81.2262,81.321,81.1219,81.2451,7773.0
2022-08-10 14:00:00,85.63,85.65,85.21,85.23,11296.0,81.1882,81.2072,80.79,80.809,11296.0
2022-08-10 14:30:00,85.29,85.33,84.89,84.91,9566.0,80.8659,80.9038,80.4866,80.5056,9566.0
2022-08-10 15:00:00,84.92,85.1,84.88,85.09,21404.0,80.5151,80.6857,80.4771,80.6763,21404.0
2022-08-10 15:30:00,85.09,85.26,84.94,85.04,81338.0,80.6763,80.8374,80.534,80.6288,81338.0
2022-08-11 09:30:00,85.88,86.69,85.82,86.48,14611.0,81.4253,82.1933,81.3684,81.9941,14611.0
2022-08-11 10:00:00,86.67,87.4,86.58,87.35,14308.0,82.1743,82.8664,82.089,82.819,14308.0
2022-08-11 10:30:00,87.23,87.75,87.12,87.17,11516.0,82.7052,83.1983,82.601,82.6484,11516.0
2022-08-11 11:00:00,87.23,87.23,86.7,86.89,10375.0,82.7052,82.7052,82.2027,82.3829,10375.0
2022-08-11 11:30:00,86.95,87.29,86.7,86.88,18019.0,82.4398,82.7621,82.2027,82.3734,18019.0
2022-08-11 12:00:00,86.91,86.97,86.45,86.67,10137.0,82.4018,82.4587,81.9657,82.1743,10137.0
2022-08-11 12:30:00,86.71,87.17,86.71,87.07,21958.0,82.2122,82.6484,82.2122,82.5535,21958.0
2022-08-11 13:00:00,87.08,87.31,87.04,87.1,9947.0,82.563,82.7811,82.5251,82.582,9947.0
2022-08-11 13:30:00,87.1,87.45,87.09,87.45,18843.0,82.582,82.9138,82.5725,82.9138,18843.0
2022-08-11 14:00:00,87.41,87.5,87.24,87.45,15749.0,82.8759,82.9612,82.7147,82.9138,15749.0
2022-08-11 14:30:00,87.42,87.42,86.75,86.87,10856.0,82.8854,82.8854,82.2501,82.3639,10856.0
2022-08-11 15:00:00,86.77,86.97,86.69,86.77,9852.0,82.2691,82.4587,82.1933,82.2691,9852.0
2022-08-11 15:30:00,86.8,86.93,86.48,86.53,67648.0,82.2976,82.4208,81.9941,82.0416,67648.0
2022-08-12 09:30:00,86.63,86.63,85.72,86.09,6041.0,82.4883,82.4883,81.6218,81.9741,6041.0
2022-08-12 10:00:00,86.06,86.33,85.76,86.11,7261.0,81.9455,82.2026,81.6599,81.9931,7261.0
2022-08-12 10:30:00,86.12,86.17,85.74,86.07,6373.0,82.0027,82.0503,81.6408,81.955,6373.0
2022-08-12 11:00:00,86.0,86.48,86.0,86.42,17395.0,81.8884,82.3454,81.8884,82.2883,17395.0
2022-08-12 11:30:00,86.47,86.53,86.29,86.29,5460.0,82.3359,82.3931,82.1645,82.1645,5460.0
2022-08-12 12:00:00,86.27,86.44,86.17,86.29,11995.0,82.1455,82.3074,82.0503,82.1645,11995.0
2022-08-12 12:30:00,86.32,86.41,86.1,86.25,16608.0,82.1931,82.2788,81.9836,82.1264,16608.0
2022-08-12 13:00:00,86.29,86.35,86.01,86.06,13674.0,82.1645,82.2217,81.8979,81.9455,13674.0
2022-08-12 13:30:00,86.06,86.35,85.97,86.27,9635.0,81.9455,82.2217,81.8598,82.1455,9635.0
2022-08-12 14:00:00,86.29,86.35,86.0,86.2,16407.0,82.1645,82.2217,81.8884,82.0788,16407.0
2022-08-12 14:30:00,86.24,86.35,86.17,86.25,10321.0,82.1169,82.2217,82.0503,82.1264,10321.0
2022-08-12 15:00:00,86.26,86.53,86.22,86.44,14010.0,82.136,82.3931,82.0979,82.3074,14010.0
2022-08-12 15:30:00,86.42,86.44,86.12,86.35,70800.0,82.2883,82.3074,82.0027,82.2217,70800.0
2022-08-15 09:30:00,85.79,86.87,85.38,86.66,23765.0,81.6884,82.7168,81.298,82.5168,23765.0
2022-08-15 10:00:00,86.77,87.08,86.44,86.57,26442.0,82.6216,82.9168,82.3074,82.4311,26442.0
2022-08-15 10:30:00,86.65,86.93,86.59,86.72,14920.0,82.5073,82.7739,82.4502,82.574,14920.0
2022-08-15 11:00:00,86.72,86.91,86.51,86.67,16535.0,82.574,82.7549,82.374,82.5264,16535.0
2022-08-15 11:30:00,86.69,87.71,86.66,87.7,17354.0,82.5454,83.5166,82.5168,83.5071,17354.0
2022-08-15 12:00:00,87.7,88.16,87.52,88.12,21477.0,83.5071,83.9451,83.3357,83.907,21477.0
2022-08-15 12:30:00,88.14,88.24,87.84,88.09,17952.0,83.9261,84.0213,83.6404,83.8785,17952.0
2022-08-15 13:00:00,88.11,88.14,87.84,87.9,8922.0,83.8975,83.9261,83.6404,83.6976,8922.0
2022-08-15 13:30:00,87.91,87.91,87.62,87.71,9217.0,83.7071,83.7071,83.4309,83.5166,9217.0
2022-08-15 14:00:00,87.7,87.88,87.56,87.66,12104.0,83.5071,83.6785,83.3738,83.469,12104.0
2022-08-15 14:30:00,87.71,87.81,87.41,87.42,15862.0,83.5166,83.6119,83.231,83.2405,15862.0
2022-08-15 15:00:00,87.4,87.84,87.26,87.68,27196.0,83.2215,83.6404,83.0882,83.4881,27196.0
2022-08-15 15:30:00,87.67,88.0,87.51,87.84,105454.0,83.4786,83.7928,83.3262,83.6404,105454.0
2022-08-16 09:30:00,87.75,88.15,87.38,87.63,8520.0,83.5547,83.9356,83.2024,83.4405,8520.0
2022-08-16 10:00:00,87.43,87.93,87.43,87.67,8293.0,83.25,83.7261,83.25,83.4786,8293.0
2022-08-16 10:30:00,87.67,87.85,87.5,87.57,8362.0,83.4786,83.6499,83.3167,83.3833,8362.0
2022-08-16 11:00:00,87.63,88.18,87.63,88.14,8995.0,83.4405,83.9642,83.4405,83.9261,8995.0
2022-08-16 11:30:00,88.1,88.55,88.1,88.55,8726.0,83.888,84.3165,83.888,84.3165,8726.0
2022-08-16 12:00:00,88.59,88.64,88.21,88.22,9278.0,84.3546,84.4022,83.9927,84.0023,9278.0
2022-08-16 12:30:00,88.26,88.37,88.19,88.19,6293.0,84.0403,84.1451,83.9737,83.9737,6293.0
2022-08-16 13:00:00,88.24,88.53,88.2,88.47,6468.0,84.0213,84.2974,83.9832,84.2403,6468.0
2022-08-16 13:30:00,88.46,88.69,88.42,88.63,7166.0,84.2308,84.4498,84.1927,84.3927,7166.0
2022-08-16 14:00:00,88.6,88.94,88.59,88.77,6469.0,84.3641,84.6878,84.3546,84.526,6469.0
2022-08-16 14:30:00,88.79,88.79,88.11,88.32,8947.0,84.545,84.545,83.8975,84.0975,8947.0
2022-08-16 15:00:00,88.28,88.5,88.1,88.43,6058.0,84.0594,84.2689,83.888,84.2022,6058.0
2022-08-16 15:30:00,88.47,89.11,88.42,89.03,67769.0,84.2403,84.8497,84.1927,84.7735,67769.0
2022-08-17 09:30:00,87.89,88.06,87.27,87.66,10025.0,83.688,83.8499,83.0977,83.469,10025.0
2022-08-17 10:00:00,87.57,87.57,86.97,86.97,7443.0,83.3833,83.3833,82.812,82.812,7443.0
2022-08-17 10:30:00,87.09,87.36,86.9,86.96,6449.0,82.9263,83.1834,82.7454,82.8025,6449.0
2022-08-17 11:00:00,87.04,87.18,86.87,86.92,7881.0,82.8787,83.012,82.7168,82.7644,7881.0
2022-08-17 11:30:00,86.93,86.93,86.16,86.37,10198.0,82.7739,82.7739,82.0407,82.2407,10198.0
2022-08-17 12:00:00,86.37,86.56,86.24,86.48,5872.0,82.2407,82.4216,82.1169,82.3454,5872.0
2022-08-17 12:30:00,86.44,86.6,86.26,86.38,7126.0,82.3074,82.4597,82.136,82.2502,7126.0
2022-08-17 13:00:00,86.36,86.41,86.18,86.37,6087.0,82.2312,82.2788,82.0598,82.2407,6087.0
2022-08-17 13:30:00,86.37,86.47,86.23,86.43,9700.0,82.2407,82.3359,82.1074,82.2978,9700.0
2022-08-17 14:00:00,86.49,86.7,86.24,86.66,13910.0,82.355,82.5549,82.1169,82.5168,13910.0
2022-08-17 14:30:00,86.62,86.88,86.27,86.31,11374.0,82.4788,82.7263,82.1455,82.1836,11374.0
2022-08-17 15:00:00,86.3,86.42,86.11,86.22,12144.0,82.1741,82.2883,81.9931,82.0979,12144.0
2022-08-17 15:30:00,86.26,86.32,85.74,85.75,87074.0,82.136,82.1931,81.6408,81.6503,87074.0
2022-08-18 09:30:00,85.88,85.92,85.33,85.64,8548.0,81.7741,81.8122,81.2504,81.5456,8548.0
2022-08-18 10:00:00,85.57,85.66,85.23,85.59,8287.0,81.479,81.5646,81.1552,81.498,8287.0
2022-08-18 10:30:00,85.54,85.74,85.48,85.48,10488.0,81.4504,81.6408,81.3933,81.3933,10488.0
2022-08-18 11:00:00,85.53,85.61,85.18,85.39,20065.0,81.4409,81.517,81.1076,81.3076,20065.0
2022-08-18 11:30:00,85.49,85.74,85.48,85.58,6271.0,81.4028,81.6408,81.3933,81.4885,6271.0
2022-08-18 12:00:00,85.6,85.61,85.03,85.05,7014.0,81.5075,81.517,80.9648,80.9838,7014.0
2022-08-18 12:30:00,85.05,85.38,85.0,85.25,8633.0,80.9838,81.298,80.9362,81.1743,8633.0
2022-08-18 13:00:00,85.29,85.41,85.19,85.32,8519.0,81.2123,81.3266,81.1171,81.2409,8519.0
2022-08-18 13:30:00,85.35,85.57,85.25,85.3,7378.0,81.2695,81.479,81.1743,81.2219,7378.0
2022-08-18 14:00:00,85.34,85.52,85.31,85.44,8918.0,81.2599,81.4313,81.2314,81.3552,8918.0
2022-08-18 14:30:00,85.39,85.61,85.27,85.47,15234.0,81.3076,81.517,81.1933,81.3837,15234.0
2022-08-18 15:00:00,85.43,85.82,85.43,85.78,13884.0,81.3456,81.717,81.3456,81.6789,13884.0
2022-08-18 15:30:00,85.78,85.96,85.72,85.87,49247.0,81.6789,81.8503,81.6218,81.7646,49247.0
2022-08-19 09:30:00,85.0,85.32,83.93,84.34,24593.0,80.9362,81.2409,79.9174,80.3078,24593.0
2022-08-19 10:00:00,84.44,84.93,84.16,84.87,15034.0,80.403,80.8695,80.1364,80.8124,15034.0
2022-08-19 10:30:00,84.83,84.93,84.47,84.55,4991.0,80.7743,80.8695,80.4315,80.5077,4991.0
2022-08-19 11:00:00,84.47,84.7,84.29,84.7,11157.0,80.4315,80.6505,80.2601,80.6505,11157.0
2022-08-19 11:30:00,84.64,84.79,84.47,84.71,3507.0,80.5934,80.7362,80.4315,80.6601,3507.0
2022-08-19 12:00:00,84.72,84.89,84.52,84.78,11384.0,80.6696,80.8315,80.4792,80.7267,11384.0
2022-08-19 12:30:00,84.77,85.27,84.76,85.15,7593.0,80.7172,81.1933,80.7077,81.079,7593.0
2022-08-19 13:00:00,85.11,85.22,85.0,85.03,9841.0,81.0409,81.1457,80.9362,80.9648,9841.0
2022-08-19 13:30:00,85.11,85.16,84.7,85.03,8263.0,81.0409,81.0886,80.6505,80.9648,8263.0
2022-08-19 14:00:00,84.97,85.21,84.89,85.16,8051.0,80.9076,81.1362,80.8315,81.0886,8051.0
2022-08-19 14:30:00,85.09,85.11,84.82,84.95,8855.0,81.0219,81.0409,80.7648,80.8886,8855.0
2022-08-19 15:00:00,84.84,85.03,84.77,84.99,7684.0,80.7839,80.9648,80.7172,80.9267,7684.0
2022-08-19 15:30:00,85.05,85.11,84.69,84.96,41377.0,80.9838,81.0409,80.641,80.8981,41377.0
2022-08-22 09:30:00,84.15,84.15,83.04,83.7,19215.0,80.1268,80.1268,79.0699,79.6984,19215.0
2022-08-22 10:00:00,83.57,83.58,83.0,83.25,12750.0,79.5746,79.5841,79.0318,79.2699,12750.0
2022-08-22 10:30:00,83.31,83.54,83.07,83.41,12803.0,79.327,79.546,79.0985,79.4222,12803.0
2022-08-22 11:00:00,83.38,83.68,83.26,83.62,14126.0,79.3937,79.6793,79.2794,79.6222,14126.0
2022-08-22 11:30:00,83.56,83.56,83.21,83.24,13395.0,79.565,79.565,79.2318,79.2603,13395.0
2022-08-22 12:00:00,83.2,83.46,82.96,83.18,9688.0,79.2223,79.4698,78.9937,79.2032,9688.0
2022-08-22 12:30:00,83.27,83.37,83.15,83.25,11358.0,79.2889,79.3841,79.1747,79.2699,11358.0
2022-08-22 13:00:00,83.18,83.18,82.35,82.45,20597.0,79.2032,79.2032,78.4129,78.5081,20597.0
2022-08-22 13:30:00,82.43,82.57,82.06,82.16,29026.0,78.4891,78.6224,78.1368,78.232,29026.0
2022-08-22 14:00:00,82.2,82.24,81.97,82.16,25665.0,78.2701,78.3082,78.0511,78.232,25665.0
2022-08-22 14:30:00,82.14,82.47,82.08,82.46,29525.0,78.2129,78.5272,78.1558,78.5176,29525.0
2022-08-22 15:00:00,82.5,82.71,82.28,82.28,11492.0,78.5557,78.7557,78.3462,78.3462,11492.0
2022-08-22 15:30:00,82.32,82.51,82.16,82.44,62028.0,78.3843,78.5652,78.232,78.4986,62028.0
2022-08-23 09:30:00,82.84,83.87,82.84,83.56,6188.0,78.8795,79.8602,78.8795,79.565,6188.0
2022-08-23 10:00:00,83.49,83.99,83.42,83.42,7775.0,79.4984,79.9745,79.4317,79.4317,7775.0
2022-08-23 10:30:00,83.43,83.96,83.43,83.59,9780.0,79.4413,79.9459,79.4413,79.5936,9780.0
2022-08-23 11:00:00,83.6,83.6,83.34,83.56,4808.0,79.6031,79.6031,79.3556,79.565,4808.0
2022-08-23 11:30:00,83.5,83.63,83.34,83.34,5824.0,79.5079,79.6317,79.3556,79.3556,5824.0
2022-08-23 12:00:00,83.47,83.65,83.3,83.56,8501.0,79.4794,79.6507,79.3175,79.565,8501.0
2022-08-23 12:30:00,83.51,83.77,83.44,83.63,5433.0,79.5174,79.765,79.4508,79.6317,5433.0
2022-08-23 13:00:00,83.61,83.61,83.44,83.61,3646.0,79.6127,79.6127,79.4508,79.6127,3646.0
2022-08-23 13:30:00,83.6,83.6,83.18,83.18,7647.0,79.6031,79.6031,79.2032,79.2032,7647.0
2022-08-23 14:00:00,83.14,83.45,83.14,83.4,6003.0,79.1651,79.4603,79.1651,79.4127,6003.0
2022-08-23 14:30:00,83.39,83.46,83.23,83.37,3504.0,79.4032,79.4698,79.2508,79.3841,3504.0
2022-08-23 15:00:00,83.4,83.51,83.31,83.42,4980.0,79.4127,79.5174,79.327,79.4317,4980.0
2022-08-23 15:30:00,83.41,83.67,83.32,83.57,44906.0,79.4222,79.6698,79.3365,79.5746,44906.0
2022-08-24 09:30:00,83.24,83.63,82.91,83.48,5815.0,79.2603,79.6317,78.9461,79.4889,5815.0
2022-08-24 10:00:00,83.52,83.88,83.2,83.65,4593.0,79.527,79.8697,79.2223,79.6507,4593.0
2022-08-24 10:30:00,83.63,83.67,83.39,83.65,5167.0,79.6317,79.6698,79.4032,79.6507,5167.0
2022-08-24 11:00:00,83.54,83.79,83.35,83.77,9665.0,79.546,79.7841,79.3651,79.765,9665.0
2022-08-24 11:30:00,83.84,83.85,83.45,83.66,8299.0,79.8317,79.8412,79.4603,79.6603,8299.0
2022-08-24 12:00:00,83.67,83.73,83.3,83.44,5514.0,79.6698,79.7269,79.3175,79.4508,5514.0
2022-08-24 12:30:00,83.36,83.37,82.79,83.01,4156.0,79.3746,79.3841,78.8319,79.0413,4156.0
2022-08-24 13:00:00,83.1,83.13,82.92,82.97,4045.0,79.127,79.1556,78.9556,79.0033,4045.0
2022-08-24 13:30:00,82.97,83.03,82.69,82.76,4628.0,79.0033,79.0604,78.7366,78.8033,4628.0
2022-08-24 14:00:00,82.8,82.86,82.74,82.82,4099.0,78.8414,78.8985,78.7843,78.8604,4099.0
2022-08-24 14:30:00,82.77,82.88,82.64,82.88,5990.0,78.8128,78.9176,78.689,78.9176,5990.0
2022-08-24 15:00:00,82.84,83.0,82.77,82.92,6456.0,78.8795,79.0318,78.8128,78.9556,6456.0
2022-08-24 15:30:00,82.91,83.17,82.91,83.04,27462.0,78.9461,79.1937,78.9461,79.0699,27462.0
2022-08-25 09:30:00,83.6,84.35,83.18,84.35,9538.0,79.6031,80.3173,79.2032,80.3173,9538.0
2022-08-25 10:00:00,84.36,84.51,84.27,84.44,6627.0,80.3268,80.4696,80.2411,80.403,6627.0
2022-08-25 10:30:00,84.4,84.69,84.4,84.46,4260.0,80.3649,80.641,80.3649,80.422,4260.0
2022-08-25 11:00:00,84.36,84.36,83.97,84.1,4127.0,80.3268,80.3268,79.9554,80.0792,4127.0
2022-08-25 11:30:00,84.09,84.15,83.9,84.02,8809.0,80.0697,80.1268,79.8888,80.0031,8809.0
2022-08-25 12:00:00,84.02,84.02,83.7,83.86,3397.0,80.0031,80.0031,79.6984,79.8507,3397.0
2022-08-25 12:30:00,83.84,83.86,83.72,83.85,3228.0,79.8317,79.8507,79.7174,79.8412,3228.0
2022-08-25 13:00:00,83.82,84.03,83.79,84.0,5087.0,79.8126,80.0126,79.7841,79.984,5087.0
2022-08-25 13:30:00,84.0,84.36,83.98,84.33,8112.0,79.984,80.3268,79.965,80.2982,8112.0
2022-08-25 14:00:00,84.31,84.46,84.24,84.46,6640.0,80.2792,80.422,80.2125,80.422,6640.0
2022-08-25 14:30:00,84.44,84.44,83.96,84.06,24017.0,80.403,80.403,79.9459,80.0411,24017.0
2022-08-25 15:00:00,84.06,84.19,83.97,84.14,8076.0,80.0411,80.1649,79.9554,80.1173,8076.0
2022-08-25 15:30:00,84.13,84.53,84.04,84.52,27778.0,80.1078,80.4887,80.0221,80.4792,27778.0
2022-08-26 09:30:00,84.83,84.83,84.22,84.35,6869.0,80.7743,80.7743,80.1935,80.3173,6869.0
2022-08-26 10:00:00,84.34,84.34,83.23,83.24,13801.0,80.3078,80.3078,79.2508,79.2603,13801.0
2022-08-26 10:30:00,83.25,83.25,82.76,82.76,9132.0,79.2699,79.2699,78.8033,78.8033,9132.0
2022-08-26 11:00:00,82.6,82.68,82.15,82.23,8888.0,78.6509,78.7271,78.2225,78.2986,8888.0
2022-08-26 11:30:00,82.29,82.34,82.07,82.24,4969.0,78.3558,78.4034,78.1463,78.3082,4969.0
2022-08-26 12:00:00,82.23,82.67,82.16,82.36,15172.0,78.2986,78.7176,78.232,78.4224,15172.0
2022-08-26 12:30:00,82.19,82.29,81.97,82.25,3427.0,78.2605,78.3558,78.0511,78.3177,3427.0
2022-08-26 13:00:00,82.2,82.41,82.18,82.18,4304.0,78.2701,78.47,78.251,78.251,4304.0
2022-08-26 13:30:00,82.14,82.14,81.83,82.01,9018.0,78.2129,78.2129,77.9178,78.0892,9018.0
2022-08-26 14:00:00,82.03,82.05,81.75,81.9,3919.0,78.1082,78.1272,77.8416,77.9844,3919.0
2022-08-26 14:30:00,81.88,82.12,81.76,81.78,7472.0,77.9654,78.1939,77.8511,77.8701,7472.0
2022-08-26 15:00:00,81.75,81.78,81.56,81.68,11346.0,77.8416,77.8701,77.6607,77.7749,11346.0
2022-08-26 15:30:00,81.67,81.73,81.22,81.23,45083.0,77.7654,77.8225,77.3369,77.3464,45083.0
2022-08-29 09:30:00,80.5,80.7,80.16,80.59,27909.0,76.6513,76.8418,76.3276,76.737,27909.0
2022-08-29 10:00:00,80.6,80.72,80.41,80.6,19356.0,76.7466,76.8608,76.5656,76.7466,19356.0
2022-08-29 10:30:00,80.58,80.68,80.29,80.37,67043.0,76.7275,76.8227,76.4514,76.5276,67043.0
2022-08-29 11:00:00,80.41,80.73,80.36,80.62,6700.0,76.5656,76.8703,76.518,76.7656,6700.0
2022-08-29 11:30:00,80.62,80.84,80.46,80.79,10356.0,76.7656,76.9751,76.6133,76.9275,10356.0
2022-08-29 12:00:00,80.78,81.12,80.63,80.75,12831.0,76.918,77.2417,76.7751,76.8894,12831.0
2022-08-29 12:30:00,80.83,80.97,80.63,80.82,4514.0,76.9656,77.0989,76.7751,76.956,4514.0
2022-08-29 13:00:00,80.72,80.88,80.59,80.59,9791.0,76.8608,77.0132,76.737,76.737,9791.0
2022-08-29 13:30:00,80.72,81.0,80.66,80.87,15825.0,76.8608,77.1274,76.8037,77.0037,15825.0
2022-08-29 14:00:00,80.9,80.9,80.39,80.42,7915.0,77.0322,77.0322,76.5466,76.5752,7915.0
2022-08-29 14:30:00,80.45,80.68,80.3,80.52,12101.0,76.6037,76.8227,76.4609,76.6704,12101.0
2022-08-29 15:00:00,80.52,80.67,80.42,80.46,18768.0,76.6704,76.8132,76.5752,76.6133,18768.0
2022-08-29 15:30:00,80.46,80.72,80.42,80.61,142391.0,76.6133,76.8608,76.5752,76.7561,142391.0
2022-08-30 09:30:00,81.01,81.33,80.38,80.56,27006.0,77.137,77.4417,76.5371,76.7085,27006.0
2022-08-30 10:00:00,80.51,80.63,80.2,80.43,54962.0,76.6609,76.7751,76.3657,76.5847,54962.0
2022-08-30 10:30:00,80.48,80.56,79.94,80.41,44430.0,76.6323,76.7085,76.1181,76.5656,44430.0
2022-08-30 11:00:00,80.42,80.8,80.16,80.75,22488.0,76.5752,76.937,76.3276,76.8894,22488.0
2022-08-30 11:30:00,80.75,81.22,80.75,81.0,13677.0,76.8894,77.3369,76.8894,77.1274,13677.0
2022-08-30 12:00:00,81.08,81.2,80.92,81.2,11977.0,77.2036,77.3179,77.0513,77.3179,11977.0
2022-08-30 12:30:00,81.18,81.21,80.71,80.9,9000.0,77.2988,77.3274,76.8513,77.0322,9000.0
2022-08-30 13:00:00,80.89,81.01,80.45,80.49,5536.0,77.0227,77.137,76.6037,76.6418,5536.0
2022-08-30 13:30:00,80.54,81.12,80.48,80.74,17526.0,76.6894,77.2417,76.6323,76.8799,17526.0
2022-08-30 14:00:00,80.5,80.69,80.37,80.37,5631.0,76.6513,76.8323,76.5276,76.5276,5631.0
2022-08-30 14:30:00,80.38,80.56,80.31,80.37,11257.0,76.5371,76.7085,76.4704,76.5276,11257.0
2022-08-30 15:00:00,80.36,80.83,80.33,80.43,9622.0,76.518,76.9656,76.4895,76.5847,9622.0
2022-08-30 15:30:00,80.38,80.7,80.26,80.55,111588.0,76.5371,76.8418,76.4228,76.699,111588.0
2022-08-31 09:30:00,80.6,80.6,79.78,79.81,10006.0,76.7466,76.7466,75.9658,75.9943,10006.0
2022-08-31 10:00:00,79.78,80.15,79.62,79.87,31065.0,75.9658,76.3181,75.8134,76.0515,31065.0
2022-08-31 10:30:00,79.93,80.27,79.79,80.02,6498.0,76.1086,76.4323,75.9753,76.1943,6498.0
2022-08-31 11:00:00,80.0,80.15,79.87,79.92,19481.0,76.1752,76.3181,76.0515,76.0991,19481.0
2022-08-31 11:30:00,79.92,80.15,79.92,80.13,5109.0,76.0991,76.3181,76.0991,76.299,5109.0
2022-08-31 12:00:00,80.16,80.17,79.89,79.93,5675.0,76.3276,76.3371,76.0705,76.1086,5675.0
2022-08-31 12:30:00,79.93,80.01,79.69,79.96,26957.0,76.1086,76.1848,75.8801,76.1372,26957.0
2022-08-31 13:00:00,79.94,80.22,79.94,80.02,6957.0,76.1181,76.3847,76.1181,76.1943,6957.0
2022-08-31 13:30:00,79.95,80.1,79.86,80.01,22171.0,76.1276,76.2705,76.0419,76.1848,22171.0
2022-08-31 14:00:00,80.03,80.05,79.86,79.94,12739.0,76.2038,76.2229,76.0419,76.1181,12739.0
2022-08-31 14:30:00,79.92,80.03,79.77,80.03,29932.0,76.0991,76.2038,75.9562,76.2038,29932.0
2022-08-31 15:00:00,80.05,80.36,79.81,79.91,19026.0,76.2229,76.518,75.9943,76.0896,19026.0
2022-08-31 15:30:00,79.88,80.02,79.55,79.83,109544.0,76.061,76.1943,75.7468,76.0134,109544.0
2022-09-01 09:30:00,79.21,79.55,78.81,79.36,44945.0,75.423,75.7468,75.0421,75.5658,44945.0
2022-09-01 10:00:00,79.32,79.52,78.73,79.46,33897.0,75.5278,75.7182,74.966,75.6611,33897.0
2022-09-01 10:30:00,79.52,79.52,79.07,79.33,20961.0,75.7182,75.7182,75.2897,75.5373,20961.0
2022-09-01 11:00:00,79.32,79.36,78.88,78.98,8325.0,75.5278,75.5658,75.1088,75.204,8325.0
2022-09-01 11:30:00,78.97,79.18,78.75,78.75,8780.0,75.1945,75.3945,74.985,74.985,8780.0
2022-09-01 12:00:00,78.86,78.99,78.61,78.82,10864.0,75.0898,75.2135,74.8517,75.0517,10864.0
2022-09-01 12:30:00,78.78,78.9,78.56,78.8,11749.0,75.0136,75.1278,74.8041,75.0326,11749.0
2022-09-01 13:00:00,78.82,79.51,78.73,79.5,9159.0,75.0517,75.7087,74.966,75.6992,9159.0
2022-09-01 13:30:00,79.48,79.48,78.98,79.05,11443.0,75.6801,75.6801,75.204,75.2707,11443.0
2022-09-01 14:00:00,79.06,79.45,78.99,79.45,18523.0,75.2802,75.6515,75.2135,75.6515,18523.0
2022-09-01 14:30:00,79.47,79.55,79.15,79.21,12019.0,75.6706,75.7468,75.3659,75.423,12019.0
2022-09-01 15:00:00,79.21,79.48,79.02,79.03,8455.0,75.423,75.6801,75.2421,75.2516,8455.0
2022-09-01 15:30:00,79.01,79.63,78.99,79.6,60212.0,75.2326,75.8229,75.2135,75.7944,60212.0
2022-09-02 09:30:00,80.91,80.91,79.83,79.92,10450.0,77.0417,77.0417,76.0134,76.0991,10450.0
2022-09-02 10:00:00,80.0,80.59,79.94,80.24,17671.0,76.1752,76.737,76.1181,76.4038,17671.0
2022-09-02 10:30:00,80.22,80.56,80.22,80.35,27003.0,76.3847,76.7085,76.3847,76.5085,27003.0
2022-09-02 11:00:00,80.34,80.5,80.19,80.22,9223.0,76.499,76.6513,76.3562,76.3847,9223.0
2022-09-02 11:30:00,80.23,80.48,80.11,80.48,15022.0,76.3943,76.6323,76.28,76.6323,15022.0
2022-09-02 12:00:00,80.47,80.57,80.02,80.04,5193.0,76.6228,76.718,76.1943,76.2133,5193.0
2022-09-02 12:30:00,80.04,80.13,79.75,79.9,16139.0,76.2133,76.299,75.9372,76.08,16139.0
2022-09-02 13:00:00,79.9,79.9,79.25,79.25,44152.0,76.08,76.08,75.4611,75.4611,44152.0
2022-09-02 13:30:00,79.1,79.81,79.09,79.54,31710.0,75.3183,75.9943,75.3088,75.7372,31710.0
2022-09-02 14:00:00,79.34,79.75,79.33,79.69,15406.0,75.5468,75.9372,75.5373,75.8801,15406.0
2022-09-02 14:30:00,79.67,79.81,79.42,79.5,12129.0,75.861,75.9943,75.623,75.6992,12129.0
2022-09-02 15:00:00,79.51,79.74,79.39,79.66,52384.0,75.7087,75.9277,75.5944,75.8515,52384.0
2022-09-02 15:30:00,79.66,79.66,78.86,79.43,94298.0,75.8515,75.8515,75.0898,75.6325,94298.0
2022-09-06 09:30:00,79.89,80.03,78.23,78.37,19658.0,76.0705,76.2038,74.4899,74.6232,19658.0
2022-09-06 10:00:00,78.31,78.31,77.11,77.68,43167.0,74.566,74.566,73.4234,73.9662,43167.0
2022-09-06 10:30:00,77.68,78.07,77.35,77.93,23266.0,73.9662,74.3375,73.6519,74.2042,23266.0
2022-09-06 11:00:00,77.92,78.11,77.7,77.94,6568.0,74.1947,74.3756,73.9852,74.2137,6568.0
2022-09-06 11:30:00,78.28,78.34,77.96,78.15,15824.0,74.5375,74.5946,74.2328,74.4137,15824.0
2022-09-06 12:00:00,78.1,78.23,77.7,78.02,32045.0,74.3661,74.4899,73.9852,74.2899,32045.0
2022-09-06 12:30:00,78.02,78.41,77.82,78.24,7072.0,74.2899,74.6613,74.0995,74.4994,7072.0
2022-09-06 13:00:00,78.25,78.25,77.7,77.8,25722.0,74.5089,74.5089,73.9852,74.0804,25722.0
2022-09-06 13:30:00,77.82,78.28,77.82,78.12,15167.0,74.0995,74.5375,74.0995,74.3851,15167.0
2022-09-06 14:00:00,78.13,78.33,77.7,78.23,49916.0,74.3947,74.5851,73.9852,74.4899,49916.0
2022-09-06 14:30:00,78.16,78.16,77.84,78.13,14063.0,74.4232,74.4232,74.1185,74.3947,14063.0
2022-09-06 15:00:00,78.14,78.25,77.96,78.06,9300.0,74.4042,74.5089,74.2328,74.328,9300.0
2022-09-06 15:30:00,77.92,78.37,77.8,78.31,76413.0,74.1947,74.6232,74.0804,74.566,76413.0
2022-09-07 09:30:00,78.0,78.53,77.94,78.17,9558.0,74.2709,74.7755,74.2137,74.4327,9558.0
2022-09-07 10:00:00,78.04,78.22,77.8,77.88,31630.0,74.309,74.4804,74.0804,74.1566,31630.0
2022-09-07 10:30:00,77.89,78.53,77.81,78.31,24273.0,74.1661,74.7755,74.09,74.566,24273.0
2022-09-07 11:00:00,78.38,78.52,78.19,78.24,9519.0,74.6327,74.766,74.4518,74.4994,9519.0
2022-09-07 11:30:00,78.23,78.29,78.02,78.12,11394.0,74.4899,74.547,74.2899,74.3851,11394.0
2022-09-07 12:00:00,78.15,78.17,77.79,77.91,11679.0,74.4137,74.4327,74.0709,74.1852,11679.0
2022-09-07 12:30:00,77.89,78.26,77.86,78.26,6489.0,74.1661,74.5184,74.1376,74.5184,6489.0
2022-09-07 13:00:00,78.3,78.4,78.13,78.21,8600.0,74.5565,74.6517,74.3947,74.4708,8600.0
2022-09-07 13:30:00,78.25,78.72,78.24,78.68,12305.0,74.5089,74.9564,74.4994,74.9184,12305.0
2022-09-07 14:00:00,78.73,78.96,78.73,78.96,10216.0,74.966,75.185,74.966,75.185,10216.0
2022-09-07 14:30:00,78.96,79.23,78.89,79.23,8852.0,75.185,75.4421,75.1183,75.4421,8852.0
2022-09-07 15:00:00,79.24,79.32,79.08,79.31,11769.0,75.4516,75.5278,75.2992,75.5182,11769.0
2022-09-07 15:30:00,79.29,79.34,79.05,79.17,41844.0,75.4992,75.5468,75.2707,75.3849,41844.0
2022-09-08 09:30:00,78.32,78.52,77.83,78.24,17006.0,74.5756,74.766,74.109,74.4994,17006.0
2022-09-08 10:00:00,78.28,78.52,77.69,78.32,28422.0,74.5375,74.766,73.9757,74.5756,28422.0
2022-09-08 10:30:00,78.29,78.78,78.16,78.78,21295.0,74.547,75.0136,74.4232,75.0136,21295.0
2022-09-08 11:00:00,78.8,78.97,78.56,78.84,13490.0,75.0326,75.1945,74.8041,75.0707,13490.0
2022-09-08 11:30:00,78.84,79.0,78.78,78.92,12531.0,75.0707,75.2231,75.0136,75.1469,12531.0
2022-09-08 12:00:00,78.95,78.95,78.12,78.38,11841.0,75.1754,75.1754,74.3851,74.6327,11841.0
2022-09-08 12:30:00,78.42,78.93,78.42,78.88,8239.0,74.6708,75.1564,74.6708,75.1088,8239.0
2022-09-08 13:00:00,78.91,79.32,78.78,79.25,17609.0,75.1374,75.5278,75.0136,75.4611,17609.0
2022-09-08 13:30:00,79.29,79.57,79.22,79.57,6933.0,75.4992,75.7658,75.4325,75.7658,6933.0
2022-09-08 14:00:00,79.57,79.75,79.48,79.66,10789.0,75.7658,75.9372,75.6801,75.8515,10789.0
2022-09-08 14:30:00,79.72,79.83,79.37,79.48,12006.0,75.9086,76.0134,75.5754,75.6801,12006.0
2022-09-08 15:00:00,79.48,79.72,79.34,79.65,12489.0,75.6801,75.9086,75.5468,75.842,12489.0
2022-09-08 15:30:00,79.65,79.99,79.42,79.93,46173.0,75.842,76.1657,75.623,76.1086,46173.0
2022-09-09 09:30:00,80.94,81.67,80.92,81.18,12671.0,77.0703,77.7654,77.0513,77.2988,12671.0
2022-09-09 10:00:00,81.43,82.15,81.34,82.03,11141.0,77.5369,78.2225,77.4512,78.1082,11141.0
2022-09-09 10:30:00,81.98,82.19,81.84,82.1,8380.0,78.0606,78.2605,77.9273,78.1749,8380.0
2022-09-09 11:00:00,82.08,82.08,81.71,81.73,5833.0,78.1558,78.1558,77.8035,77.8225,5833.0
2022-09-09 11:30:00,81.7,82.4,81.56,82.4,18424.0,77.794,78.4605,77.6607,78.4605,18424.0
2022-09-09 12:00:00,82.32,82.37,81.76,81.92,8814.0,78.3843,78.4319,77.8511,78.0035,8814.0
2022-09-09 12:30:00,81.92,82.18,81.89,82.1,6695.0,78.0035,78.251,77.9749,78.1749,6695.0
2022-09-09 13:00:00,81.98,82.33,81.89,82.15,16820.0,78.0606,78.3939,77.9749,78.2225,16820.0
2022-09-09 13:30:00,82.21,82.28,82.07,82.27,7163.0,78.2796,78.3462,78.1463,78.3367,7163.0
2022-09-09 14:00:00,82.26,82.26,81.99,82.16,8537.0,78.3272,78.3272,78.0701,78.232,8537.0
2022-09-09 14:30:00,82.16,82.19,81.99,82.11,15925.0,78.232,78.2605,78.0701,78.1844,15925.0
2022-09-09 15:00:00,82.12,82.25,82.01,82.05,16201.0,78.1939,78.3177,78.0892,78.1272,16201.0
2022-09-09 15:30:00,82.01,82.52,82.0,82.38,51045.0,78.0892,78.5748,78.0796,78.4415,51045.0
2022-09-12 09:30:00,83.22,83.76,83.01,83.7,33373.0,79.2413,79.7555,79.0413,79.6984,33373.0
2022-09-12 10:00:00,83.74,83.81,83.19,83.45,25972.0,79.7364,79.8031,79.2127,79.4603,25972.0
2022-09-12 10:30:00,83.42,83.43,82.71,82.71,17152.0,79.4317,79.4413,78.7557,78.7557,17152.0
2022-09-12 11:00:00,82.78,82.91,82.25,82.91,13799.0,78.8223,78.9461,78.3177,78.9461,13799.0
2022-09-12 11:30:00,82.88,82.92,82.31,82.45,7855.0,78.9176,78.9556,78.3748,78.5081,7855.0
2022-09-12 12:00:00,82.45,82.53,82.31,82.53,8827.0,78.5081,78.5843,78.3748,78.5843,8827.0
2022-09-12 12:30:00,82.54,82.7,82.53,82.65,11396.0,78.5938,78.7462,78.5843,78.6986,11396.0
2022-09-12 13:00:00,82.69,82.92,82.55,82.74,9411.0,78.7366,78.9556,78.6033,78.7843,9411.0
2022-09-12 13:30:00,82.73,82.99,82.66,82.94,7044.0,78.7747,79.0223,78.7081,78.9747,7044.0
2022-09-12 14:00:00,82.88,82.97,82.77,82.82,6373.0,78.9176,79.0033,78.8128,78.8604,6373.0
2022-09-12 14:30:00,82.71,82.87,82.55,82.72,12028.0,78.7557,78.908,78.6033,78.7652,12028.0
2022-09-12 15:00:00,82.78,82.96,82.77,82.88,9754.0,78.8223,78.9937,78.8128,78.9176,9754.0
2022-09-12 15:30:00,82.78,83.01,82.62,82.94,49637.0,78.8223,79.0413,78.67,78.9747,49637.0
2022-09-13 09:30:00,80.96,81.24,80.44,81.24,8882.0,77.0894,77.356,76.5942,77.356,8882.0
2022-09-13 10:00:00,80.86,81.13,80.31,80.41,5853.0,76.9941,77.2512,76.4704,76.5656,5853.0
2022-09-13 10:30:00,80.35,80.35,79.61,79.86,17770.0,76.5085,76.5085,75.8039,76.0419,17770.0
2022-09-13 11:00:00,79.91,80.26,79.89,80.17,5567.0,76.0896,76.4228,76.0705,76.3371,5567.0
2022-09-13 11:30:00,80.15,80.26,79.83,80.06,3990.0,76.3181,76.4228,76.0134,76.2324,3990.0
2022-09-13 12:00:00,80.04,80.42,80.04,80.17,1890.0,76.2133,76.5752,76.2133,76.3371,1890.0
2022-09-13 12:30:00,80.11,80.35,80.06,80.2,5003.0,76.28,76.5085,76.2324,76.3657,5003.0
2022-09-13 13:00:00,80.18,80.48,80.12,80.48,4708.0,76.3466,76.6323,76.2895,76.6323,4708.0
2022-09-13 13:30:00,80.44,80.52,80.11,80.26,5349.0,76.5942,76.6704,76.28,76.4228,5349.0
2022-09-13 14:00:00,80.22,80.23,79.9,79.9,3538.0,76.3847,76.3943,76.08,76.08,3538.0
2022-09-13 14:30:00,79.91,79.94,79.49,79.49,17105.0,76.0896,76.1181,75.6896,75.6896,17105.0
2022-09-13 15:00:00,79.55,79.55,78.99,79.0,7606.0,75.7468,75.7468,75.2135,75.2231,7606.0
2022-09-13 15:30:00,78.93,79.17,78.62,79.1,61845.0,75.1564,75.3849,74.8612,75.3183,61845.0
2022-09-14 09:30:00,78.97,79.64,78.48,78.67,8783.0,75.1945,75.8325,74.7279,74.9088,8783.0
2022-09-14 10:00:00,78.53,78.64,77.77,77.78,5501.0,74.7755,74.8803,74.0519,74.0614,5501.0
2022-09-14 10:30:00,77.72,78.76,77.7,78.75,6640.0,74.0043,74.9945,73.9852,74.985,6640.0
2022-09-14 11:00:00,78.79,78.93,78.64,78.82,7625.0,75.0231,75.1564,74.8803,75.0517,7625.0
2022-09-14 11:30:00,78.92,79.09,78.81,78.86,8235.0,75.1469,75.3088,75.0421,75.0898,8235.0
2022-09-14 12:00:00,78.84,78.92,78.71,78.73,3613.0,75.0707,75.1469,74.9469,74.966,3613.0
2022-09-14 12:30:00,78.7,79.09,78.62,78.98,6210.0,74.9374,75.3088,74.8612,75.204,6210.0
2022-09-14 13:00:00,79.08,79.31,79.08,79.16,4240.0,75.2992,75.5182,75.2992,75.3754,4240.0
2022-09-14 13:30:00,79.19,79.22,78.67,78.78,8496.0,75.404,75.4325,74.9088,75.0136,8496.0
2022-09-14 14:00:00,78.78,78.85,78.6,78.72,5725.0,75.0136,75.0802,74.8422,74.9564,5725.0
2022-09-14 14:30:00,78.73,79.0,78.33,78.39,8700.0,74.966,75.2231,74.5851,74.6422,8700.0
2022-09-14 15:00:00,78.41,78.46,78.14,78.34,20662.0,74.6613,74.7089,74.4042,74.5946,20662.0
2022-09-14 15:30:00,78.35,79.15,78.19,79.06,91093.0,74.6041,75.3659,74.4518,75.2802,91093.0
2022-09-15 09:30:00,79.14,80.22,78.56,80.1,16047.0,75.3564,76.3847,74.8041,76.2705,16047.0
2022-09-15 10:00:00,80.18,80.18,79.6,79.6,12559.0,76.3466,76.3466,75.7944,75.7944,12559.0
2022-09-15 10:30:00,79.59,80.21,79.53,79.53,18566.0,75.7849,76.3752,75.7277,75.7277,18566.0
2022-09-15 11:00:00,79.52,79.74,79.0,79.59,15548.0,75.7182,75.9277,75.2231,75.7849,15548.0
2022-09-15 11:30:00,79.66,79.66,79.13,79.28,11778.0,75.8515,75.8515,75.3468,75.4897,11778.0
2022-09-15 12:00:00,79.27,79.39,78.94,78.96,28112.0,75.4802,75.5944,75.1659,75.185,28112.0
2022-09-15 12:30:00,79.01,79.14,78.96,79.07,15520.0,75.2326,75.3564,75.185,75.2897,15520.0
2022-09-15 13:00:00,79.09,79.78,79.09,79.69,25639.0,75.3088,75.9658,75.3088,75.8801,25639.0
2022-09-15 13:30:00,79.64,79.82,79.42,79.45,52901.0,75.8325,76.0039,75.623,75.6515,52901.0
2022-09-15 14:00:00,79.44,79.6,79.28,79.56,32472.0,75.642,75.7944,75.4897,75.7563,32472.0
2022-09-15 14:30:00,79.58,79.69,79.27,79.38,21004.0,75.7753,75.8801,75.4802,75.5849,21004.0
2022-09-15 15:00:00,79.4,79.4,78.95,79.19,40214.0,75.6039,75.6039,75.1754,75.404,40214.0
2022-09-15 15:30:00,79.19,79.9,79.17,79.77,182440.0,75.404,76.08,75.3849,75.9562,182440.0
2022-09-16 09:30:00,78.5,78.5,77.0,77.14,69155.0,74.747,74.747,73.3187,73.452,69155.0
2022-09-16 10:00:00,77.16,78.09,77.15,78.03,11996.0,73.471,74.3566,73.4615,74.2994,11996.0
2022-09-16 10:30:00,78.04,78.41,77.8,77.8,13020.0,74.309,74.6613,74.0804,74.0804,13020.0
2022-09-16 11:00:00,77.69,77.77,77.21,77.34,11847.0,73.9757,74.0519,73.5186,73.6424,11847.0
2022-09-16 11:30:00,77.32,77.66,77.32,77.66,9775.0,73.6234,73.9471,73.6234,73.9471,9775.0
2022-09-16 12:00:00,77.64,77.66,77.08,77.22,10434.0,73.9281,73.9471,73.3949,73.5282,10434.0
2022-09-16 12:30:00,77.22,77.49,76.93,77.38,13679.0,73.5282,73.7853,73.252,73.6805,13679.0
2022-09-16 13:00:00,77.33,77.33,77.11,77.21,18875.0,73.6329,73.6329,73.4234,73.5186,18875.0
2022-09-16 13:30:00,77.2,77.47,77.2,77.42,10964.0,73.5091,73.7662,73.5091,73.7186,10964.0
2022-09-16 14:00:00,77.46,77.57,76.88,77.21,19985.0,73.7567,73.8614,73.2044,73.5186,19985.0
2022-09-16 14:30:00,77.21,77.48,77.12,77.35,14212.0,73.5186,73.7757,73.4329,73.6519,14212.0
2022-09-16 15:00:00,77.37,77.62,77.22,77.3,20798.0,73.671,73.909,73.5282,73.6043,20798.0
2022-09-16 15:30:00,77.3,77.71,77.15,77.59,116517.0,73.6043,73.9947,73.4615,73.8805,116517.0
2022-09-19 09:30:00,76.76,78.34,76.7,78.18,8911.0,73.0902,74.5946,73.033,74.4423,8911.0
2022-09-19 10:00:00,78.27,78.64,78.09,78.53,7773.0,74.528,74.8803,74.3566,74.7755,7773.0
2022-09-19 10:30:00,78.55,78.89,78.31,78.49,7767.0,74.7946,75.1183,74.566,74.7374,7767.0
2022-09-19 11:00:00,78.52,78.96,78.44,78.44,14664.0,74.766,75.185,74.6898,74.6898,14664.0
2022-09-19 11:30:00,78.5,78.5,78.22,78.3,16177.0,74.747,74.747,74.4804,74.5565,16177.0
2022-09-19 12:00:00,78.29,78.55,78.19,78.35,10362.0,74.547,74.7946,74.4518,74.6041,10362.0
2022-09-19 12:30:00,78.43,78.94,78.39,78.94,5931.0,74.6803,75.1659,74.6422,75.1659,5931.0
2022-09-19 13:00:00,78.97,79.06,78.84,79.0,4665.0,75.1945,75.2802,75.0707,75.2231,4665.0
2022-09-19 13:30:00,79.0,79.09,78.81,78.96,9342.0,75.2231,75.3088,75.0421,75.185,9342.0
2022-09-19 14:00:00,78.95,79.18,78.95,79.02,12274.0,75.1754,75.3945,75.1754,75.2421,12274.0
2022-09-19 14:30:00,79.05,79.2,79.02,79.05,7831.0,75.2707,75.4135,75.2421,75.2707,7831.0
2022-09-19 15:00:00,79.11,79.44,79.08,79.28,13145.0,75.3278,75.642,75.2992,75.4897,13145.0
2022-09-19 15:30:00,79.3,79.46,79.09,79.28,53758.0,75.5087,75.6611,75.3088,75.4897,53758.0
2022-09-20 09:30:00,78.43,78.43,77.67,78.13,10805.0,74.6803,74.6803,73.9566,74.3947,10805.0
2022-09-20 10:00:00,77.94,78.35,77.88,77.93,8794.0,74.2137,74.6041,74.1566,74.2042,8794.0
2022-09-20 10:30:00,77.87,77.89,77.21,77.56,8107.0,74.1471,74.1661,73.5186,73.8519,8107.0
2022-09-20 11:00:00,77.59,78.11,77.23,77.26,173649.0,73.8805,74.3756,73.5377,73.5662,173649.0
2022-09-20 11:30:00,77.32,77.66,76.99,77.59,113475.0,73.6234,73.9471,73.3092,73.8805,113475.0
2022-09-20 12:00:00,77.54,77.79,77.3,77.59,29167.0,73.8329,74.0709,73.6043,73.8805,29167.0
2022-09-20 12:30:00,77.59,77.63,77.31,77.53,16314.0,73.8805,73.9186,73.6139,73.8233,16314.0
2022-09-20 13:00:00,77.52,77.52,77.27,77.37,12044.0,73.8138,73.8138,73.5758,73.671,12044.0
2022-09-20 13:30:00,77.28,77.28,76.78,77.12,12101.0,73.5853,73.5853,73.1092,73.4329,12101.0
2022-09-20 14:00:00,77.12,77.33,76.97,77.32,9311.0,73.4329,73.6329,73.2901,73.6234,9311.0
2022-09-20 14:30:00,77.32,77.44,77.06,77.42,12006.0,73.6234,73.7376,73.3758,73.7186,12006.0
2022-09-20 15:00:00,77.42,77.72,77.3,77.67,18116.0,73.7186,74.0043,73.6043,73.9566,18116.0
2022-09-20 15:30:00,77.65,77.94,77.48,77.55,84582.0,73.9376,74.2137,73.7757,73.8424,84582.0
2022-09-21 09:30:00,78.33,78.62,77.89,78.46,11684.0,74.5851,74.8612,74.1661,74.7089,11684.0
2022-09-21 10:00:00,78.38,78.67,78.35,78.65,7596.0,74.6327,74.9088,74.6041,74.8898,7596.0
2022-09-21 10:30:00,78.72,78.74,78.33,78.44,6005.0,74.9564,74.9755,74.5851,74.6898,6005.0
2022-09-21 11:00:00,78.55,78.56,78.24,78.38,3457.0,74.7946,74.8041,74.4994,74.6327,3457.0
2022-09-21 11:30:00,78.43,78.43,78.13,78.16,3592.0,74.6803,74.6803,74.3947,74.4232,3592.0
2022-09-21 12:00:00,78.1,78.29,78.1,78.21,4107.0,74.3661,74.547,74.3661,74.4708,4107.0
2022-09-21 12:30:00,78.21,78.31,78.07,78.11,2948.0,74.4708,74.566,74.3375,74.3756,2948.0
2022-09-21 13:00:00,78.08,78.11,77.88,77.96,6481.0,74.347,74.3756,74.1566,74.2328,6481.0
2022-09-21 13:30:00,78.0,78.08,77.71,78.01,10298.0,74.2709,74.347,73.9947,74.2804,10298.0
2022-09-21 14:00:00,77.97,77.97,76.41,76.57,17428.0,74.2423,74.2423,72.7569,72.9092,17428.0
2022-09-21 14:30:00,76.48,77.94,76.43,77.5,22377.0,72.8235,74.2137,72.7759,73.7948,22377.0
2022-09-21 15:00:00,77.7,77.7,76.51,76.53,25779.0,73.9852,73.9852,72.8521,72.8711,25779.0
2022-09-21 15:30:00,76.37,76.54,75.89,75.9,59154.0,72.7188,72.8807,72.2617,72.2713,59154.0
2022-09-22 09:30:00,75.5,76.04,74.45,74.45,17056.0,71.8904,72.4046,70.8906,70.8906,17056.0
2022-09-22 10:00:00,74.45,74.58,73.9,74.36,28558.0,70.8906,71.0144,70.3669,70.8049,28558.0
2022-09-22 10:30:00,74.34,74.67,74.1,74.38,20597.0,70.7859,71.1001,70.5573,70.8239,20597.0
2022-09-22 11:00:00,74.27,74.57,74.15,74.32,10840.0,70.7192,71.0049,70.6049,70.7668,10840.0
2022-09-22 11:30:00,74.31,74.54,73.79,73.83,13278.0,70.7573,70.9763,70.2621,70.3002,13278.0
2022-09-22 12:00:00,73.84,74.21,73.77,74.15,13349.0,70.3098,70.6621,70.2431,70.6049,13349.0
2022-09-22 12:30:00,74.07,74.45,73.98,74.29,9006.0,70.5288,70.8906,70.4431,70.7382,9006.0
2022-09-22 13:00:00,74.37,74.38,74.13,74.37,7611.0,70.8144,70.8239,70.5859,70.8144,7611.0
2022-09-22 13:30:00,74.41,74.55,74.24,74.42,15232.0,70.8525,70.9858,70.6906,70.862,15232.0
2022-09-22 14:00:00,74.4,74.4,73.83,73.91,9203.0,70.843,70.843,70.3002,70.3764,9203.0
2022-09-22 14:30:00,73.96,73.99,73.8,73.88,8437.0,70.424,70.4526,70.2717,70.3478,8437.0
2022-09-22 15:00:00,73.94,74.27,73.79,73.87,17030.0,70.405,70.7192,70.2621,70.3383,17030.0
2022-09-22 15:30:00,73.87,74.35,73.77,73.81,81026.0,70.3383,70.7954,70.2431,70.2812,81026.0
2022-09-23 09:30:00,72.97,73.07,72.05,72.15,33135.0,69.4813,69.5766,68.6053,68.7006,33135.0
2022-09-23 10:00:00,72.08,72.08,71.3,71.7,27250.0,68.6339,68.6339,67.8912,68.2721,27250.0
2022-09-23 10:30:00,71.7,72.01,71.43,71.68,27795.0,68.2721,68.5672,68.015,68.253,27795.0
2022-09-23 11:00:00,71.69,72.1,71.63,71.87,15689.0,68.2625,68.6529,68.2054,68.4339,15689.0
2022-09-23 11:30:00,71.88,71.89,71.22,71.22,14188.0,68.4435,68.453,67.815,67.815,14188.0
2022-09-23 12:00:00,71.23,71.23,70.87,70.87,20322.0,67.8245,67.8245,67.4817,67.4817,20322.0
2022-09-23 12:30:00,70.9,71.33,70.81,71.32,18447.0,67.5103,67.9198,67.4246,67.9102,18447.0
2022-09-23 13:00:00,71.36,71.51,71.09,71.13,11300.0,67.9483,68.0912,67.6912,67.7293,11300.0
2022-09-23 13:30:00,71.18,71.39,71.03,71.16,22168.0,67.7769,67.9769,67.6341,67.7579,22168.0
2022-09-23 14:00:00,71.19,71.3,70.78,70.98,22197.0,67.7865,67.8912,67.3961,67.5865,22197.0
2022-09-23 14:30:00,70.96,71.11,70.85,70.9,24677.0,67.5674,67.7103,67.4627,67.5103,24677.0
2022-09-23 15:00:00,70.91,71.63,70.9,71.46,20385.0,67.5198,68.2054,67.5103,68.0435,20385.0
2022-09-23 15:30:00,71.49,72.07,71.38,71.97,91352.0,68.0721,68.6244,67.9674,68.5292,91352.0
2022-09-26 09:30:00,71.12,72.45,71.12,72.03,20598.0,67.7198,68.9862,67.7198,68.5863,20598.0
2022-09-26 10:00:00,72.12,72.14,71.36,71.92,18111.0,68.672,68.691,67.9483,68.4815,18111.0
2022-09-26 10:30:00,71.87,72.02,71.52,71.74,21192.0,68.4339,68.5768,68.1007,68.3102,21192.0
2022-09-26 11:00:00,71.71,71.71,70.94,71.05,18445.0,68.2816,68.2816,67.5484,67.6531,18445.0
2022-09-26 11:30:00,70.99,71.26,70.92,71.23,18106.0,67.596,67.8531,67.5294,67.8245,18106.0
2022-09-26 12:00:00,71.08,71.12,70.81,70.85,14466.0,67.6817,67.7198,67.4246,67.4627,14466.0
2022-09-26 12:30:00,70.82,71.04,70.55,70.96,24377.0,67.4341,67.6436,67.177,67.5674,24377.0
2022-09-26 13:00:00,70.96,70.96,70.28,70.33,29425.0,67.5674,67.5674,66.92,66.9676,29425.0
2022-09-26 13:30:00,70.35,70.78,70.35,70.45,27497.0,66.9866,67.3961,66.9866,67.0818,27497.0
2022-09-26 14:00:00,70.5,70.83,70.5,70.53,21058.0,67.1294,67.4437,67.1294,67.158,21058.0
2022-09-26 14:30:00,70.54,70.9,70.36,70.78,21298.0,67.1675,67.5103,66.9961,67.3961,21298.0
2022-09-26 15:00:00,70.77,71.05,70.72,70.87,31306.0,67.3865,67.6531,67.3389,67.4817,31306.0
2022-09-26 15:30:00,70.9,71.19,70.58,70.72,97385.0,67.5103,67.7865,67.2056,67.3389,97385.0
2022-09-27 09:30:00,71.68,71.73,70.91,71.31,18291.0,68.253,68.3006,67.5198,67.9007,18291.0
2022-09-27 10:00:00,71.29,71.53,70.7,71.23,17911.0,67.8817,68.1102,67.3199,67.8245,17911.0
2022-09-27 10:30:00,71.24,71.97,71.23,71.77,17875.0,67.8341,68.5292,67.8245,68.3387,17875.0
2022-09-27 11:00:00,71.77,71.8,70.74,70.75,10605.0,68.3387,68.3673,67.358,67.3675,10605.0
2022-09-27 11:30:00,70.81,70.95,70.39,70.47,9612.0,67.4246,67.5579,67.0247,67.1009,9612.0
2022-09-27 12:00:00,70.38,70.38,69.54,69.78,19552.0,67.0152,67.0152,66.2153,66.4439,19552.0
2022-09-27 12:30:00,69.81,69.93,69.55,69.69,11754.0,66.4724,66.5867,66.2249,66.3582,11754.0
2022-09-27 13:00:00,69.66,69.82,69.3,69.59,26530.0,66.3296,66.4819,65.9868,66.2629,26530.0
2022-09-27 13:30:00,69.63,69.77,69.4,69.56,10002.0,66.301,66.4343,66.082,66.2344,10002.0
2022-09-27 14:00:00,69.59,69.78,69.59,69.78,12775.0,66.2629,66.4439,66.2629,66.4439,12775.0
2022-09-27 14:30:00,69.78,70.31,69.65,70.16,17117.0,66.4439,66.9485,66.3201,66.8057,17117.0
2022-09-27 15:00:00,70.11,70.28,69.97,70.13,22339.0,66.7581,66.92,66.6248,66.7771,22339.0
2022-09-27 15:30:00,70.12,70.5,69.88,70.43,59134.0,66.7676,67.1294,66.5391,67.0628,59134.0
2022-09-28 09:30:00,70.87,71.51,70.48,71.38,19999.0,67.4817,68.0912,67.1104,67.9674,19999.0
2022-09-28 10:00:00,71.39,71.58,70.74,71.24,14939.0,67.9769,68.1578,67.358,67.8341,14939.0
2022-09-28 10:30:00,71.28,71.78,71.22,71.3,19607.0,67.8721,68.3482,67.815,67.8912,19607.0
2022-09-28 11:00:00,71.32,71.85,71.26,71.63,11719.0,67.9102,68.4149,67.8531,68.2054,11719.0
2022-09-28 11:30:00,71.62,72.01,71.38,72.01,10417.0,68.1959,68.5672,67.9674,68.5672,10417.0
2022-09-28 12:00:00,71.98,72.19,71.87,71.95,10671.0,68.5387,68.7386,68.4339,68.5101,10671.0
2022-09-28 12:30:00,71.99,72.04,71.77,71.91,7757.0,68.5482,68.5958,68.3387,68.472,7757.0
2022-09-28 13:00:00,71.94,72.18,71.89,71.9,10515.0,68.5006,68.7291,68.453,68.4625,10515.0
2022-09-28 13:30:00,71.89,72.0,71.76,71.84,20164.0,68.453,68.5577,68.3292,68.4054,20164.0
2022-09-28 14:00:00,71.8,72.01,71.69,71.72,20226.0,68.3673,68.5672,68.2625,68.2911,20226.0
2022-09-28 14:30:00,71.81,71.95,71.74,71.87,16667.0,68.3768,68.5101,68.3102,68.4339,16667.0
2022-09-28 15:00:00,71.87,72.41,71.84,72.41,15631.0,68.4339,68.9481,68.4054,68.9481,15631.0
2022-09-28 15:30:00,72.44,72.6,72.14,72.16,65968.0,68.9767,69.129,68.691,68.7101,65968.0
2022-09-29 09:30:00,71.23,71.73,70.35,70.6,34710.0,67.8245,68.3006,66.9866,67.2247,34710.0
2022-09-29 10:00:00,70.67,70.68,70.24,70.46,3647.0,67.2913,67.3008,66.8819,67.0914,3647.0
2022-09-29 10:30:00,70.41,70.76,70.22,70.72,8447.0,67.0437,67.377,66.8628,67.3389,8447.0
2022-09-29 11:00:00,70.7,71.18,70.58,70.7,15131.0,67.3199,67.7769,67.2056,67.3199,15131.0
2022-09-29 11:30:00,70.68,70.93,70.63,70.71,6828.0,67.3008,67.5389,67.2532,67.3294,6828.0
2022-09-29 12:00:00,70.73,70.96,70.52,70.55,26492.0,67.3484,67.5674,67.1485,67.177,26492.0
2022-09-29 12:30:00,70.55,70.79,70.37,70.4,10792.0,67.177,67.4056,67.0057,67.0342,10792.0
2022-09-29 13:00:00,70.38,70.42,70.18,70.31,6187.0,67.0152,67.0533,66.8247,66.9485,6187.0
2022-09-29 13:30:00,70.3,70.47,70.12,70.16,12034.0,66.939,67.1009,66.7676,66.8057,12034.0
2022-09-29 14:00:00,70.14,70.41,70.1,70.4,14155.0,66.7867,67.0437,66.7486,67.0342,14155.0
2022-09-29 14:30:00,70.42,70.68,70.34,70.41,13984.0,67.0533,67.3008,66.9771,67.0437,13984.0
2022-09-29 15:00:00,70.44,70.91,70.38,70.84,29667.0,67.0723,67.5198,67.0152,67.4532,29667.0
2022-09-29 15:30:00,70.78,71.21,70.78,71.12,43968.0,67.3961,67.8055,67.3961,67.7198,43968.0
2022-09-30 09:30:00,71.02,71.89,70.43,71.89,10640.0,67.6246,68.453,67.0628,68.453,10640.0
2022-09-30 10:00:00,71.78,71.86,71.43,71.85,30654.0,68.3482,68.4244,68.015,68.4149,30654.0
2022-09-30 10:30:00,71.91,72.06,71.62,71.84,14444.0,68.472,68.6149,68.1959,68.4054,14444.0
2022-09-30 11:00:00,71.86,72.37,71.79,72.23,17343.0,68.4244,68.91,68.3578,68.7767,17343.0
2022-09-30 11:30:00,72.12,72.25,71.57,71.62,13122.0,68.672,68.7958,68.1483,68.1959,13122.0
2022-09-30 12:00:00,71.55,71.74,71.44,71.44,17404.0,68.1292,68.3102,68.0245,68.0245,17404.0
2022-09-30 12:30:00,71.44,71.81,71.43,71.64,10753.0,68.0245,68.3768,68.015,68.2149,10753.0
2022-09-30 13:00:00,71.61,71.79,71.49,71.57,15308.0,68.1864,68.3578,68.0721,68.1483,15308.0
2022-09-30 13:30:00,71.56,71.64,71.08,71.11,23677.0,68.1388,68.2149,67.6817,67.7103,23677.0
2022-09-30 14:00:00,71.07,71.16,70.8,70.89,30812.0,67.6722,67.7579,67.4151,67.5008,30812.0
2022-09-30 14:30:00,70.86,70.96,70.53,70.63,32567.0,67.4722,67.5674,67.158,67.2532,32567.0
2022-09-30 15:00:00,70.51,70.84,70.35,70.59,33336.0,67.139,67.4532,66.9866,67.2151,33336.0
2022-09-30 15:30:00,70.62,70.77,70.14,70.31,94174.0,67.2437,67.3865,66.7867,66.9485,94174.0
2022-10-03 09:30:00,71.45,71.95,70.91,71.55,13285.0,68.034,68.5101,67.5198,68.1292,13285.0
2022-10-03 10:00:00,71.64,72.76,71.64,72.55,11458.0,68.2149,69.2814,68.2149,69.0814,11458.0
2022-10-03 10:30:00,72.65,72.72,72.37,72.49,12819.0,69.1766,69.2433,68.91,69.0243,12819.0
2022-10-03 11:00:00,72.52,73.02,72.48,72.86,15536.0,69.0529,69.529,69.0148,69.3766,15536.0
2022-10-03 11:30:00,72.95,73.07,72.73,72.92,8271.0,69.4623,69.5766,69.2528,69.4337,8271.0
2022-10-03 12:00:00,72.94,73.18,72.89,72.98,17156.0,69.4528,69.6813,69.4052,69.4909,17156.0
2022-10-03 12:30:00,72.92,73.09,72.82,73.09,8253.0,69.4337,69.5956,69.3385,69.5956,8253.0
2022-10-03 13:00:00,73.11,73.26,73.03,73.17,5263.0,69.6147,69.7575,69.5385,69.6718,5263.0
2022-10-03 13:30:00,73.29,73.41,73.09,73.09,7598.0,69.7861,69.9003,69.5956,69.5956,7598.0
2022-10-03 14:00:00,73.1,73.53,73.1,73.52,19011.0,69.6051,70.0146,69.6051,70.0051,19011.0
2022-10-03 14:30:00,73.53,73.54,73.4,73.47,11476.0,70.0146,70.0241,69.8908,69.9574,11476.0
2022-10-03 15:00:00,73.44,73.47,73.13,73.18,13680.0,69.9289,69.9574,69.6337,69.6813,13680.0
2022-10-03 15:30:00,73.15,73.19,72.61,72.77,49061.0,69.6527,69.6908,69.1386,69.2909,49061.0
2022-10-04 09:30:00,74.21,76.36,74.15,76.36,33252.0,70.6621,72.7093,70.6049,72.7093,33252.0
2022-10-04 10:00:00,76.34,76.76,76.18,76.27,27562.0,72.6902,73.0902,72.5379,72.6236,27562.0
2022-10-04 10:30:00,76.26,76.41,75.66,76.02,32495.0,72.6141,72.7569,72.0427,72.3855,32495.0
2022-10-04 11:00:00,76.05,76.59,76.05,76.59,22517.0,72.4141,72.9283,72.4141,72.9283,22517.0
2022-10-04 11:30:00,76.57,76.65,76.25,76.54,13766.0,72.9092,72.9854,72.6045,72.8807,13766.0
2022-10-04 12:00:00,76.53,76.77,76.44,76.68,16809.0,72.8711,73.0997,72.7855,73.014,16809.0
2022-10-04 12:30:00,76.76,76.88,76.65,76.79,16421.0,73.0902,73.2044,72.9854,73.1187,16421.0
2022-10-04 13:00:00,76.83,76.88,76.18,76.61,18576.0,73.1568,73.2044,72.5379,72.9473,18576.0
2022-10-04 13:30:00,76.64,76.99,76.62,76.8,16023.0,72.9759,73.3092,72.9568,73.1282,16023.0
2022-10-04 14:00:00,76.89,77.15,76.89,77.04,14198.0,73.2139,73.4615,73.2139,73.3568,14198.0
2022-10-04 14:30:00,77.02,77.43,77.01,77.39,18229.0,73.3377,73.7281,73.3282,73.69,18229.0
2022-10-04 15:00:00,77.4,77.44,77.01,77.22,19120.0,73.6996,73.7376,73.3282,73.5282,19120.0
2022-10-04 15:30:00,77.2,77.37,77.02,77.37,55143.0,73.5091,73.671,73.3377,73.671,55143.0
2022-10-05 09:30:00,76.18,77.0,75.92,77.0,28148.0,72.5379,73.3187,72.2903,73.3187,28148.0
2022-10-05 10:00:00,76.88,76.9,76.16,76.3,14946.0,73.2044,73.2235,72.5188,72.6521,14946.0
2022-10-05 10:30:00,76.15,76.45,76.04,76.27,8024.0,72.5093,72.795,72.4046,72.6236,8024.0
2022-10-05 11:00:00,76.32,77.0,76.32,76.89,12878.0,72.6712,73.3187,72.6712,73.2139,12878.0
2022-10-05 11:30:00,76.89,77.21,76.84,77.16,22349.0,73.2139,73.5186,73.1663,73.471,22349.0
2022-10-05 12:00:00,77.1,77.65,77.0,77.65,17897.0,73.4139,73.9376,73.3187,73.9376,17897.0
2022-10-05 12:30:00,77.65,77.98,77.47,77.81,19267.0,73.9376,74.2518,73.7662,74.09,19267.0
2022-10-05 13:00:00,77.83,78.32,77.81,78.14,31716.0,74.109,74.5756,74.09,74.4042,31716.0
2022-10-05 13:30:00,78.13,78.43,78.03,78.33,25722.0,74.3947,74.6803,74.2994,74.5851,25722.0
2022-10-05 14:00:00,78.32,78.38,77.78,77.93,11384.0,74.5756,74.6327,74.0614,74.2042,11384.0
2022-10-05 14:30:00,77.87,77.91,77.58,77.66,16054.0,74.1471,74.1852,73.8709,73.9471,16054.0
2022-10-05 15:00:00,77.71,78.09,77.71,77.99,9475.0,73.9947,74.3566,73.9947,74.2613,9475.0
2022-10-05 15:30:00,77.94,78.07,77.37,77.44,35445.0,74.2137,74.3375,73.671,73.7376,35445.0
2022-10-06 09:30:00,76.82,77.81,76.82,77.11,13322.0,73.1473,74.09,73.1473,73.4234,13322.0
2022-10-06 10:00:00,76.96,77.08,76.26,76.29,11771.0,73.2806,73.3949,72.6141,72.6426,11771.0
2022-10-06 10:30:00,76.15,76.67,76.0,76.67,8241.0,72.5093,73.0045,72.3665,73.0045,8241.0
2022-10-06 11:00:00,76.6,76.74,76.34,76.52,9579.0,72.9378,73.0711,72.6902,72.8616,9579.0
2022-10-06 11:30:00,76.36,76.45,75.93,76.02,7700.0,72.7093,72.795,72.2998,72.3855,7700.0
2022-10-06 12:00:00,76.08,76.32,75.92,76.32,6791.0,72.4427,72.6712,72.2903,72.6712,6791.0
2022-10-06 12:30:00,76.26,76.53,76.24,76.4,6818.0,72.6141,72.8711,72.595,72.7474,6818.0
2022-10-06 13:00:00,76.44,76.54,76.32,76.42,9047.0,72.7855,72.8807,72.6712,72.7664,9047.0
2022-10-06 13:30:00,76.38,76.38,76.23,76.34,6860.0,72.7283,72.7283,72.5855,72.6902,6860.0
2022-10-06 14:00:00,76.31,76.33,76.0,76.16,11014.0,72.6617,72.6807,72.3665,72.5188,11014.0
2022-10-06 14:30:00,76.2,76.35,76.05,76.22,11689.0,72.5569,72.6998,72.4141,72.576,11689.0
2022-10-06 15:00:00,76.25,76.55,76.1,76.55,11138.0,72.6045,72.8902,72.4617,72.8902,11138.0
2022-10-06 15:30:00,76.59,76.59,76.22,76.37,41037.0,72.9283,72.9283,72.576,72.7188,41037.0
2022-10-07 09:30:00,75.7,75.87,74.71,74.71,8408.0,72.0808,72.2427,71.1382,71.1382,8408.0
2022-10-07 10:00:00,74.51,75.04,74.38,74.94,5828.0,70.9477,71.4524,70.8239,71.3572,5828.0
2022-10-07 10:30:00,74.95,75.31,74.85,75.19,6225.0,71.3667,71.7095,71.2715,71.5952,6225.0
2022-10-07 11:00:00,75.29,75.29,74.89,75.0,4919.0,71.6904,71.6904,71.3096,71.4143,4919.0
2022-10-07 11:30:00,74.88,74.99,74.7,74.96,3435.0,71.3,71.4048,71.1286,71.3762,3435.0
2022-10-07 12:00:00,74.98,75.12,74.51,74.51,12022.0,71.3953,71.5286,70.9477,70.9477,12022.0
2022-10-07 12:30:00,74.53,74.62,74.42,74.6,9189.0,70.9668,71.0525,70.862,71.0334,9189.0
2022-10-07 13:00:00,74.62,74.62,74.36,74.46,8204.0,71.0525,71.0525,70.8049,70.9001,8204.0
2022-10-07 13:30:00,74.44,74.63,74.39,74.44,8357.0,70.8811,71.062,70.8335,70.8811,8357.0
2022-10-07 14:00:00,74.37,74.57,74.35,74.38,11499.0,70.8144,71.0049,70.7954,70.8239,11499.0
2022-10-07 14:30:00,74.36,74.47,74.27,74.41,10347.0,70.8049,70.9096,70.7192,70.8525,10347.0
2022-10-07 15:00:00,74.48,74.7,74.36,74.4,12483.0,70.9192,71.1286,70.8049,70.843,12483.0
2022-10-07 15:30:00,74.45,74.85,74.4,74.51,73198.0,70.8906,71.2715,70.843,70.9477,73198.0
2022-10-10 09:30:00,75.12,75.71,74.72,74.73,10409.0,71.5286,72.0904,71.1477,71.1572,10409.0
2022-10-10 10:00:00,74.66,75.17,74.62,75.12,18373.0,71.0906,71.5762,71.0525,71.5286,18373.0
2022-10-10 10:30:00,74.91,75.02,74.44,74.6,8192.0,71.3286,71.4333,70.8811,71.0334,8192.0
2022-10-10 11:00:00,74.54,74.82,74.37,74.72,9610.0,70.9763,71.2429,70.8144,71.1477,9610.0
2022-10-10 11:30:00,74.63,74.91,74.47,74.82,5311.0,71.062,71.3286,70.9096,71.2429,5311.0
2022-10-10 12:00:00,74.87,74.9,74.36,74.38,3827.0,71.2905,71.3191,70.8049,70.8239,3827.0
2022-10-10 12:30:00,74.29,74.4,74.17,74.17,5876.0,70.7382,70.843,70.624,70.624,5876.0
2022-10-10 13:00:00,74.14,74.28,74.06,74.23,5862.0,70.5954,70.7287,70.5192,70.6811,5862.0
2022-10-10 13:30:00,74.16,75.04,74.16,74.84,7714.0,70.6145,71.4524,70.6145,71.2619,7714.0
2022-10-10 14:00:00,74.86,74.88,74.45,74.63,7581.0,71.281,71.3,70.8906,71.062,7581.0
2022-10-10 14:30:00,74.57,74.79,74.56,74.75,6840.0,71.0049,71.2143,70.9953,71.1762,6840.0
2022-10-10 15:00:00,74.73,75.17,74.6,74.87,7601.0,71.1572,71.5762,71.0334,71.2905,7601.0
2022-10-10 15:30:00,74.81,74.99,74.62,74.62,32039.0,71.2334,71.4048,71.0525,71.0525,32039.0
2022-10-11 09:30:00,74.13,74.62,73.78,74.05,16241.0,70.5859,71.0525,70.2526,70.5097,16241.0
2022-10-11 10:00:00,74.05,74.61,73.84,74.54,11748.0,70.5097,71.0429,70.3098,70.9763,11748.0
2022-10-11 10:30:00,74.5,74.99,74.35,74.78,15064.0,70.9382,71.4048,70.7954,71.2048,15064.0
2022-10-11 11:00:00,74.83,75.33,74.83,75.18,10746.0,71.2524,71.7285,71.2524,71.5857,10746.0
2022-10-11 11:30:00,75.27,75.87,75.26,75.81,13714.0,71.6714,72.2427,71.6619,72.1856,13714.0
2022-10-11 12:00:00,75.82,76.19,75.58,76.18,13932.0,72.1951,72.5474,71.9666,72.5379,13932.0
2022-10-11 12:30:00,76.23,76.67,76.23,76.48,11353.0,72.5855,73.0045,72.5855,72.8235,11353.0
2022-10-11 13:00:00,76.48,76.53,76.25,76.3,10740.0,72.8235,72.8711,72.6045,72.6521,10740.0
2022-10-11 13:30:00,76.3,76.39,76.15,76.26,7289.0,72.6521,72.7378,72.5093,72.6141,7289.0
2022-10-11 14:00:00,76.26,76.32,76.04,76.08,12166.0,72.6141,72.6712,72.4046,72.4427,12166.0
2022-10-11 14:30:00,76.13,76.27,75.24,75.24,16310.0,72.4903,72.6236,71.6428,71.6428,16310.0
2022-10-11 15:00:00,75.26,75.33,74.81,75.18,31350.0,71.6619,71.7285,71.2334,71.5857,31350.0
2022-10-11 15:30:00,75.23,75.74,75.01,75.43,88866.0,71.6333,72.1189,71.4238,71.8237,88866.0
2022-10-12 09:30:00,75.59,75.59,74.58,75.39,12181.0,71.9761,71.9761,71.0144,71.7857,12181.0
2022-10-12 10:00:00,75.45,75.71,75.27,75.54,7879.0,71.8428,72.0904,71.6714,71.9285,7879.0
2022-10-12 10:30:00,75.52,75.81,75.27,75.58,11864.0,71.9094,72.1856,71.6714,71.9666,11864.0
2022-10-12 11:00:00,75.38,75.83,75.37,75.6,9748.0,71.7761,72.2046,71.7666,71.9856,9748.0
2022-10-12 11:30:00,75.58,75.83,75.41,75.77,17518.0,71.9666,72.2046,71.8047,72.1475,17518.0
2022-10-12 12:00:00,75.83,75.87,75.52,75.58,5854.0,72.2046,72.2427,71.9094,71.9666,5854.0
2022-10-12 12:30:00,75.58,75.66,75.4,75.59,4025.0,71.9666,72.0427,71.7952,71.9761,4025.0
2022-10-12 13:00:00,75.6,75.73,75.55,75.68,5026.0,71.9856,72.1094,71.938,72.0618,5026.0
2022-10-12 13:30:00,75.63,75.64,75.35,75.55,6791.0,72.0142,72.0237,71.7476,71.938,6791.0
2022-10-12 14:00:00,75.53,75.73,75.34,75.65,39252.0,71.919,72.1094,71.738,72.0332,39252.0
2022-10-12 14:30:00,75.67,75.73,75.45,75.54,19216.0,72.0523,72.1094,71.8428,71.9285,19216.0
2022-10-12 15:00:00,75.54,75.55,75.32,75.35,24606.0,71.9285,71.938,71.719,71.7476,24606.0
2022-10-12 15:30:00,75.28,75.39,74.83,74.86,83837.0,71.6809,71.7857,71.2524,71.281,83837.0
2022-10-13 09:30:00,73.36,74.58,72.58,74.36,15545.0,69.8527,71.0144,69.11,70.8049,15545.0
2022-10-13 10:00:00,74.29,74.98,74.08,74.16,17184.0,70.7382,71.3953,70.5383,70.6145,17184.0
2022-10-13 10:30:00,74.14,75.32,74.01,74.98,34897.0,70.5954,71.719,70.4716,71.3953,34897.0
2022-10-13 11:00:00,75.03,76.9,74.97,76.5,19346.0,71.4429,73.2235,71.3857,72.8426,19346.0
2022-10-13 11:30:00,76.63,77.49,76.41,76.94,16767.0,72.9664,73.7853,72.7569,73.2615,16767.0
2022-10-13 12:00:00,77.04,77.16,76.45,76.53,12160.0,73.3568,73.471,72.795,72.8711,12160.0
2022-10-13 12:30:00,76.45,77.04,76.39,76.93,12177.0,72.795,73.3568,72.7378,73.252,12177.0
2022-10-13 13:00:00,76.94,77.43,76.79,77.42,10598.0,73.2615,73.7281,73.1187,73.7186,10598.0
2022-10-13 13:30:00,77.4,77.57,77.09,77.19,15434.0,73.6996,73.8614,73.4044,73.4996,15434.0
2022-10-13 14:00:00,77.15,77.43,77.11,77.22,10171.0,73.4615,73.7281,73.4234,73.5282,10171.0
2022-10-13 14:30:00,77.23,77.76,77.22,77.76,9776.0,73.5377,74.0423,73.5282,74.0423,9776.0
2022-10-13 15:00:00,77.7,77.87,77.52,77.56,12648.0,73.9852,74.1471,73.8138,73.8519,12648.0
2022-10-13 15:30:00,77.56,77.69,77.27,77.42,85916.0,73.8519,73.9757,73.5758,73.7186,85916.0
2022-10-14 09:30:00,77.75,78.11,76.95,77.36,12258.0,74.0328,74.3756,73.2711,73.6615,12258.0
2022-10-14 10:00:00,77.1,77.17,76.11,76.41,10723.0,73.4139,73.4806,72.4712,72.7569,10723.0
2022-10-14 10:30:00,76.24,76.53,76.04,76.45,6433.0,72.595,72.8711,72.4046,72.795,6433.0
2022-10-14 11:00:00,76.58,76.91,76.29,76.61,9086.0,72.9188,73.233,72.6426,72.9473,9086.0
2022-10-14 11:30:00,76.5,76.67,76.09,76.21,10541.0,72.8426,73.0045,72.4522,72.5664,10541.0
2022-10-14 12:00:00,76.23,76.38,75.94,76.06,6986.0,72.5855,72.7283,72.3094,72.4236,6986.0
2022-10-14 12:30:00,76.19,76.55,76.13,76.22,10582.0,72.5474,72.8902,72.4903,72.576,10582.0
2022-10-14 13:00:00,76.23,76.47,75.99,76.16,8536.0,72.5855,72.814,72.357,72.5188,8536.0
2022-10-14 13:30:00,76.16,76.33,76.03,76.3,5788.0,72.5188,72.6807,72.3951,72.6521,5788.0
2022-10-14 14:00:00,76.28,76.28,75.69,75.8,5950.0,72.6331,72.6331,72.0713,72.176,5950.0
2022-10-14 14:30:00,75.7,75.87,75.6,75.87,13107.0,72.0808,72.2427,71.9856,72.2427,13107.0
2022-10-14 15:00:00,75.95,76.0,75.68,75.97,9996.0,72.3189,72.3665,72.0618,72.3379,9996.0
2022-10-14 15:30:00,75.94,76.07,75.61,75.76,42410.0,72.3094,72.4331,71.9951,72.138,42410.0
2022-10-17 09:30:00,77.17,78.07,77.17,77.5,17687.0,73.4806,74.3375,73.4806,73.7948,17687.0
2022-10-17 10:00:00,77.7,77.94,77.35,77.35,8908.0,73.9852,74.2137,73.6519,73.6519,8908.0
2022-10-17 10:30:00,77.44,77.52,76.95,77.2,14657.0,73.7376,73.8138,73.2711,73.5091,14657.0
2022-10-17 11:00:00,77.24,77.71,77.17,77.71,12047.0,73.5472,73.9947,73.4806,73.9947,12047.0
2022-10-17 11:30:00,77.57,77.83,77.57,77.68,8321.0,73.8614,74.109,73.8614,73.9662,8321.0
2022-10-17 12:00:00,77.69,78.03,77.68,78.03,10268.0,73.9757,74.2994,73.9662,74.2994,10268.0
2022-10-17 12:30:00,78.0,78.09,77.77,77.87,11948.0,74.2709,74.3566,74.0519,74.1471,11948.0
2022-10-17 13:00:00,77.9,78.37,77.84,78.35,27169.0,74.1756,74.6232,74.1185,74.6041,27169.0
2022-10-17 13:30:00,78.34,78.34,78.06,78.15,10526.0,74.5946,74.5946,74.328,74.4137,10526.0
2022-10-17 14:00:00,78.15,78.24,78.0,78.07,17513.0,74.4137,74.4994,74.2709,74.3375,17513.0
2022-10-17 14:30:00,78.06,78.23,77.97,77.97,9218.0,74.328,74.4899,74.2423,74.2423,9218.0
2022-10-17 15:00:00,77.95,77.95,77.5,77.76,17154.0,74.2233,74.2233,73.7948,74.0423,17154.0
2022-10-17 15:30:00,77.76,78.12,77.72,77.82,39418.0,74.0423,74.3851,74.0043,74.0995,39418.0
2022-10-18 09:30:00,79.66,80.35,78.81,79.67,14082.0,75.8515,76.5085,75.0421,75.861,14082.0
2022-10-18 10:00:00,79.69,79.93,79.26,79.44,9326.0,75.8801,76.1086,75.4706,75.642,9326.0
2022-10-18 10:30:00,79.47,79.71,79.16,79.64,7494.0,75.6706,75.8991,75.3754,75.8325,7494.0
2022-10-18 11:00:00,79.64,79.75,78.68,78.7,10350.0,75.8325,75.9372,74.9184,74.9374,10350.0
2022-10-18 11:30:00,78.82,79.17,78.63,79.17,6710.0,75.0517,75.3849,74.8707,75.3849,6710.0
2022-10-18 12:00:00,79.13,79.42,78.96,79.3,8459.0,75.3468,75.623,75.185,75.5087,8459.0
2022-10-18 12:30:00,79.28,79.71,79.26,79.55,8515.0,75.4897,75.8991,75.4706,75.7468,8515.0
2022-10-18 13:00:00,79.55,79.78,79.31,79.74,8154.0,75.7468,75.9658,75.5182,75.9277,8154.0
2022-10-18 13:30:00,79.81,80.1,79.74,79.93,11792.0,75.9943,76.2705,75.9277,76.1086,11792.0
2022-10-18 14:00:00,79.95,79.95,79.54,79.71,7594.0,76.1276,76.1276,75.7372,75.8991,7594.0
2022-10-18 14:30:00,79.69,79.73,78.9,79.04,10339.0,75.8801,75.9182,75.1278,75.2611,10339.0
2022-10-18 15:00:00,79.07,79.23,78.99,79.04,6441.0,75.2897,75.4421,75.2135,75.2611,6441.0
2022-10-18 15:30:00,79.06,79.63,79.06,79.58,42428.0,75.2802,75.8229,75.2802,75.7753,42428.0
2022-10-19 09:30:00,78.79,79.41,78.45,78.85,15236.0,75.0231,75.6135,74.6994,75.0802,15236.0
2022-10-19 10:00:00,78.82,79.58,78.68,79.45,5487.0,75.0517,75.7753,74.9184,75.6515,5487.0
2022-10-19 10:30:00,79.43,79.43,78.6,78.67,7039.0,75.6325,75.6325,74.8422,74.9088,7039.0
2022-10-19 11:00:00,78.75,79.15,78.62,78.98,7191.0,74.985,75.3659,74.8612,75.204,7191.0
2022-10-19 11:30:00,79.04,79.16,78.88,78.92,5166.0,75.2611,75.3754,75.1088,75.1469,5166.0
2022-10-19 12:00:00,78.9,78.94,78.65,78.66,14781.0,75.1278,75.1659,74.8898,74.8993,14781.0
2022-10-19 12:30:00,78.76,78.92,78.52,78.52,16160.0,74.9945,75.1469,74.766,74.766,16160.0
2022-10-19 13:00:00,78.47,78.53,78.08,78.46,8392.0,74.7184,74.7755,74.347,74.7089,8392.0
2022-10-19 13:30:00,78.39,78.52,78.28,78.41,10805.0,74.6422,74.766,74.5375,74.6613,10805.0
2022-10-19 14:00:00,78.44,78.91,78.4,78.9,13571.0,74.6898,75.1374,74.6517,75.1278,13571.0
2022-10-19 14:30:00,78.98,79.05,78.87,78.95,12263.0,75.204,75.2707,75.0993,75.1754,12263.0
2022-10-19 15:00:00,79.0,79.27,78.92,79.04,7192.0,75.2231,75.4802,75.1469,75.2611,7192.0
2022-10-19 15:30:00,79.05,79.3,78.9,79.21,32483.0,75.2707,75.5087,75.1278,75.423,32483.0
2022-10-20 09:30:00,79.09,79.84,78.87,79.69,12643.0,75.3088,76.0229,75.0993,75.8801,12643.0
2022-10-20 10:00:00,79.66,80.71,79.58,80.31,11672.0,75.8515,76.8513,75.7753,76.4704,11672.0
2022-10-20 10:30:00,80.29,80.41,79.91,80.26,19506.0,76.4514,76.5656,76.0896,76.4228,19506.0
2022-10-20 11:00:00,80.34,80.58,80.0,80.05,15734.0,76.499,76.7275,76.1752,76.2229,15734.0
2022-10-20 11:30:00,79.95,80.35,79.94,80.12,19402.0,76.1276,76.5085,76.1181,76.2895,19402.0
2022-10-20 12:00:00,80.12,80.12,79.24,79.26,37419.0,76.2895,76.2895,75.4516,75.4706,37419.0
2022-10-20 12:30:00,79.2,79.23,78.78,78.92,7030.0,75.4135,75.4421,75.0136,75.1469,7030.0
2022-10-20 13:00:00,78.92,78.93,78.27,78.46,7470.0,75.1469,75.1564,74.528,74.7089,7470.0
2022-10-20 13:30:00,78.49,78.7,78.21,78.32,8340.0,74.7374,74.9374,74.4708,74.5756,8340.0
2022-10-20 14:00:00,78.39,78.65,78.25,78.28,10924.0,74.6422,74.8898,74.5089,74.5375,10924.0
2022-10-20 14:30:00,78.33,78.59,78.29,78.55,12661.0,74.5851,74.8327,74.547,74.7946,12661.0
2022-10-20 15:00:00,78.55,78.7,78.24,78.24,14802.0,74.7946,74.9374,74.4994,74.4994,14802.0
2022-10-20 15:30:00,78.28,78.61,78.05,78.09,50174.0,74.5375,74.8517,74.3185,74.3566,50174.0
2022-10-21 09:30:00,78.35,79.94,77.76,79.94,18877.0,74.6041,76.1181,74.0423,76.1181,18877.0
2022-10-21 10:00:00,79.93,80.35,79.84,79.9,16195.0,76.1086,76.5085,76.0229,76.08,16195.0
2022-10-21 10:30:00,79.91,80.55,79.56,79.9,34864.0,76.0896,76.699,75.7563,76.08,34864.0
2022-10-21 11:00:00,79.7,80.23,79.58,80.04,14185.0,75.8896,76.3943,75.7753,76.2133,14185.0
2022-10-21 11:30:00,80.25,80.94,80.13,80.94,13562.0,76.4133,77.0703,76.299,77.0703,13562.0
2022-10-21 12:00:00,80.9,81.13,80.68,80.81,16670.0,77.0322,77.2512,76.8227,76.9465,16670.0
2022-10-21 12:30:00,80.73,81.91,80.72,81.56,34204.0,76.8703,77.9939,76.8608,77.6607,34204.0
2022-10-21 13:00:00,81.56,81.81,81.32,81.65,10779.0,77.6607,77.8987,77.4321,77.7464,10779.0
2022-10-21 13:30:00,81.65,82.37,81.61,82.36,11990.0,77.7464,78.4319,77.7083,78.4224,11990.0
2022-10-21 14:00:00,82.37,82.55,82.22,82.32,10017.0,78.4319,78.6033,78.2891,78.3843,10017.0
2022-10-21 14:30:00,82.31,82.48,82.02,82.33,10900.0,78.3748,78.5367,78.0987,78.3939,10900.0
2022-10-21 15:00:00,82.32,82.6,82.25,82.59,11345.0,78.3843,78.6509,78.3177,78.6414,11345.0
2022-10-21 15:30:00,82.56,82.69,82.12,82.13,93235.0,78.6129,78.7366,78.1939,78.2034,93235.0
2022-10-24 09:30:00,82.82,83.23,82.03,83.08,18004.0,78.8604,79.2508,78.1082,79.108,18004.0
2022-10-24 10:00:00,83.15,83.16,82.23,82.37,13720.0,79.1747,79.1842,78.2986,78.4319,13720.0
2022-10-24 10:30:00,82.66,83.28,82.61,83.15,12192.0,78.7081,79.2984,78.6605,79.1747,12192.0
2022-10-24 11:00:00,83.09,83.17,82.43,82.69,14888.0,79.1175,79.1937,78.4891,78.7366,14888.0
2022-10-24 11:30:00,82.57,83.3,82.56,83.3,6341.0,78.6224,79.3175,78.6129,79.3175,6341.0
2022-10-24 12:00:00,83.2,83.27,82.95,83.08,13736.0,79.2223,79.2889,78.9842,79.108,13736.0
2022-10-24 12:30:00,83.09,83.24,82.89,82.89,8238.0,79.1175,79.2603,78.9271,78.9271,8238.0
2022-10-24 13:00:00,82.79,83.0,82.79,82.96,14690.0,78.8319,79.0318,78.8319,78.9937,14690.0
2022-10-24 13:30:00,82.93,83.23,82.84,83.13,11814.0,78.9652,79.2508,78.8795,79.1556,11814.0
2022-10-24 14:00:00,83.09,83.42,83.09,83.42,9096.0,79.1175,79.4317,79.1175,79.4317,9096.0
2022-10-24 14:30:00,83.47,83.71,83.37,83.67,15025.0,79.4794,79.7079,79.3841,79.6698,15025.0
2022-10-24 15:00:00,83.71,83.71,83.31,83.31,12207.0,79.7079,79.7079,79.327,79.327,12207.0
2022-10-24 15:30:00,83.34,83.42,83.12,83.32,59432.0,79.3556,79.4317,79.1461,79.3365,59432.0
2022-10-25 09:30:00,83.07,83.88,82.94,83.62,8394.0,79.0985,79.8697,78.9747,79.6222,8394.0
2022-10-25 10:00:00,83.76,83.87,83.14,83.87,11967.0,79.7555,79.8602,79.1651,79.8602,11967.0
2022-10-25 10:30:00,83.88,83.99,83.46,83.94,25850.0,79.8697,79.9745,79.4698,79.9269,25850.0
2022-10-25 11:00:00,84.0,84.2,83.78,84.11,20238.0,79.984,80.1745,79.7745,80.0888,20238.0
2022-10-25 11:30:00,84.05,84.3,83.99,84.08,12576.0,80.0316,80.2697,79.9745,80.0602,12576.0
2022-10-25 12:00:00,84.06,84.39,83.97,84.07,27002.0,80.0411,80.3554,79.9554,80.0507,27002.0
2022-10-25 12:30:00,84.25,84.47,84.15,84.23,7238.0,80.2221,80.4315,80.1268,80.203,7238.0
2022-10-25 13:00:00,84.23,84.34,83.95,84.15,7400.0,80.203,80.3078,79.9364,80.1268,7400.0
2022-10-25 13:30:00,84.14,84.33,83.89,84.15,11002.0,80.1173,80.2982,79.8793,80.1268,11002.0
2022-10-25 14:00:00,84.24,84.46,84.15,84.4,12090.0,80.2125,80.422,80.1268,80.3649,12090.0
2022-10-25 14:30:00,84.45,84.59,84.4,84.42,5294.0,80.4125,80.5458,80.3649,80.3839,5294.0
2022-10-25 15:00:00,84.42,84.66,84.42,84.57,11823.0,80.3839,80.6125,80.3839,80.5268,11823.0
2022-10-25 15:30:00,84.61,84.7,84.38,84.46,48237.0,80.5648,80.6505,80.3458,80.422,48237.0
2022-10-26 09:30:00,84.73,85.48,84.32,84.64,13769.0,80.6791,81.3933,80.2887,80.5934,13769.0
2022-10-26 10:00:00,84.74,85.81,84.74,85.8,21347.0,80.6886,81.7075,80.6886,81.698,21347.0
2022-10-26 10:30:00,85.7,85.85,85.48,85.61,15298.0,81.6027,81.7456,81.3933,81.517,15298.0
2022-10-26 11:00:00,85.6,86.44,85.6,86.36,16281.0,81.5075,82.3074,81.5075,82.2312,16281.0
2022-10-26 11:30:00,86.33,86.38,86.18,86.23,12589.0,82.2026,82.2502,82.0598,82.1074,12589.0
2022-10-26 12:00:00,86.33,86.6,86.31,86.57,10737.0,82.2026,82.4597,82.1836,82.4311,10737.0
2022-10-26 12:30:00,86.62,86.65,86.04,86.12,28154.0,82.4788,82.5073,81.9265,82.0027,28154.0
2022-10-26 13:00:00,86.11,86.4,86.0,86.01,20486.0,81.9931,82.2693,81.8884,81.8979,20486.0
2022-10-26 13:30:00,86.03,86.22,85.84,85.98,17785.0,81.917,82.0979,81.736,81.8693,17785.0
2022-10-26 14:00:00,86.02,86.31,85.7,85.7,11885.0,81.9074,82.1836,81.6027,81.6027,11885.0
2022-10-26 14:30:00,85.7,85.8,85.46,85.53,17116.0,81.6027,81.698,81.3742,81.4409,17116.0
2022-10-26 15:00:00,85.51,85.55,85.23,85.36,22093.0,81.4218,81.4599,81.1552,81.279,22093.0
2022-10-26 15:30:00,85.39,85.5,84.92,85.08,100293.0,81.3076,81.4123,80.86,81.0124,100293.0
2022-10-27 09:30:00,81.43,86.1,81.01,84.72,24119.0,77.5369,81.9836,77.137,80.6696,24119.0
2022-10-27 10:00:00,84.81,87.1,84.69,86.18,49261.0,80.7553,82.9358,80.641,82.0598,49261.0
2022-10-27 10:30:00,85.99,86.58,85.83,85.98,16691.0,81.8789,82.4407,81.7265,81.8693,16691.0
2022-10-27 11:00:00,85.86,86.5,85.69,86.5,17442.0,81.7551,82.3645,81.5932,82.3645,17442.0
2022-10-27 11:30:00,86.45,86.61,85.84,85.92,16210.0,82.3169,82.4692,81.736,81.8122,16210.0
2022-10-27 12:00:00,85.95,86.55,85.95,86.19,16755.0,81.8408,82.4121,81.8408,82.0693,16755.0
2022-10-27 12:30:00,86.2,86.56,86.05,86.54,18161.0,82.0788,82.4216,81.936,82.4026,18161.0
2022-10-27 13:00:00,86.55,86.75,86.34,86.34,14843.0,82.4121,82.6025,82.2121,82.2121,14843.0
2022-10-27 13:30:00,86.32,86.37,86.0,86.04,18060.0,82.1931,82.2407,81.8884,81.9265,18060.0
2022-10-27 14:00:00,86.04,86.05,85.82,85.88,21240.0,81.9265,81.936,81.717,81.7741,21240.0
2022-10-27 14:30:00,85.9,86.02,85.41,85.41,24760.0,81.7932,81.9074,81.3266,81.3266,24760.0
2022-10-27 15:00:00,85.44,85.68,85.35,85.56,37559.0,81.3552,81.5837,81.2695,81.4694,37559.0
2022-10-27 15:30:00,85.54,85.77,85.2,85.29,204958.0,81.4504,81.6694,81.1266,81.2123,204958.0
2022-10-28 09:30:00,85.89,87.37,85.46,86.74,33749.0,81.7837,83.1929,81.3742,82.593,33749.0
2022-10-28 10:00:00,86.78,87.23,85.89,87.14,25998.0,82.6311,83.0596,81.7837,82.9739,25998.0
2022-10-28 10:30:00,87.21,87.51,86.96,87.43,17752.0,83.0405,83.3262,82.8025,83.25,17752.0
2022-10-28 11:00:00,87.49,87.7,87.24,87.43,17355.0,83.3072,83.5071,83.0691,83.25,17355.0
2022-10-28 11:30:00,87.46,87.76,87.3,87.64,13508.0,83.2786,83.5642,83.1262,83.45,13508.0
2022-10-28 12:00:00,87.63,87.96,87.46,87.88,14472.0,83.4405,83.7547,83.2786,83.6785,14472.0
2022-10-28 12:30:00,87.87,88.09,87.79,87.92,16216.0,83.669,83.8785,83.5928,83.7166,16216.0
2022-10-28 13:00:00,87.87,88.3,87.87,88.27,16646.0,83.669,84.0784,83.669,84.0499,16646.0
2022-10-28 13:30:00,88.3,88.63,88.23,88.23,24248.0,84.0784,84.3927,84.0118,84.0118,24248.0
2022-10-28 14:00:00,88.28,88.42,87.99,88.08,20832.0,84.0594,84.1927,83.7833,83.8689,20832.0
2022-10-28 14:30:00,88.04,88.45,88.03,88.41,26058.0,83.8309,84.2213,83.8213,84.1832,26058.0
2022-10-28 15:00:00,88.41,88.45,88.15,88.3,31691.0,84.1832,84.2213,83.9356,84.0784,31691.0
2022-10-28 15:30:00,88.27,88.6,88.11,88.23,108562.0,84.0499,84.3641,83.8975,84.0118,108562.0
2022-10-31 09:30:00,87.56,88.02,87.2,87.66,10702.0,83.3738,83.8118,83.031,83.469,10702.0
2022-10-31 10:00:00,87.77,88.72,87.63,88.72,10178.0,83.5738,84.4784,83.4405,84.4784,10178.0
2022-10-31 10:30:00,88.73,88.73,88.06,88.07,9912.0,84.4879,84.4879,83.8499,83.8594,9912.0
2022-10-31 11:00:00,88.03,88.71,88.03,88.34,27466.0,83.8213,84.4688,83.8213,84.1165,27466.0
2022-10-31 11:30:00,88.33,88.69,88.15,88.32,13387.0,84.107,84.4498,83.9356,84.0975,13387.0
2022-10-31 12:00:00,88.24,88.52,88.2,88.28,8929.0,84.0213,84.2879,83.9832,84.0594,8929.0
2022-10-31 12:30:00,88.2,88.28,88.06,88.09,11214.0,83.9832,84.0594,83.8499,83.8785,11214.0
2022-10-31 13:00:00,88.11,88.44,88.05,88.41,10904.0,83.8975,84.2117,83.8404,84.1832,10904.0
2022-10-31 13:30:00,88.44,88.55,88.31,88.32,14079.0,84.2117,84.3165,84.088,84.0975,14079.0
2022-10-31 14:00:00,88.36,88.56,88.29,88.29,10993.0,84.1356,84.326,84.0689,84.0689,10993.0
2022-10-31 14:30:00,88.21,88.51,88.17,88.26,11742.0,83.9927,84.2784,83.9546,84.0403,11742.0
2022-10-31 15:00:00,88.35,88.56,88.12,88.56,22520.0,84.126,84.326,83.907,84.326,22520.0
2022-10-31 15:30:00,88.55,88.67,88.08,88.11,101685.0,84.3165,84.4307,83.8689,83.8975,101685.0
2022-11-01 09:30:00,88.47,88.84,87.72,88.74,12590.0,84.2403,84.5926,83.5262,84.4974,12590.0
2022-11-01 10:00:00,88.43,88.6,88.04,88.37,14195.0,84.2022,84.3641,83.8309,84.1451,14195.0
2022-11-01 10:30:00,88.35,88.35,87.51,87.73,16917.0,84.126,84.126,83.3262,83.5357,16917.0
2022-11-01 11:00:00,87.84,88.04,87.46,87.48,11245.0,83.6404,83.8309,83.2786,83.2976,11245.0
2022-11-01 11:30:00,87.55,88.04,87.28,88.01,10067.0,83.3643,83.8309,83.1072,83.8023,10067.0
2022-11-01 12:00:00,88.01,88.26,87.79,87.94,26948.0,83.8023,84.0403,83.5928,83.7356,26948.0
2022-11-01 12:30:00,87.99,88.23,87.85,88.11,8384.0,83.7833,84.0118,83.6499,83.8975,8384.0
2022-11-01 13:00:00,88.13,88.47,88.12,88.44,6916.0,83.9166,84.2403,83.907,84.2117,6916.0
2022-11-01 13:30:00,88.4,88.51,88.18,88.27,5870.0,84.1737,84.2784,83.9642,84.0499,5870.0
2022-11-01 14:00:00,88.34,88.41,88.26,88.32,7896.0,84.1165,84.1832,84.0403,84.0975,7896.0
2022-11-01 14:30:00,88.38,88.38,88.16,88.32,8042.0,84.1546,84.1546,83.9451,84.0975,8042.0
2022-11-01 15:00:00,88.28,88.29,88.0,88.12,8278.0,84.0594,84.0689,83.7928,83.907,8278.0
2022-11-01 15:30:00,88.14,88.27,88.03,88.09,54503.0,83.9261,84.0499,83.8213,83.8785,54503.0
2022-11-02 09:30:00,87.46,87.85,87.14,87.8,5496.0,83.2786,83.6499,82.9739,83.6023,5496.0
2022-11-02 10:00:00,87.57,88.16,87.57,87.73,5589.0,83.3833,83.9451,83.3833,83.5357,5589.0
2022-11-02 10:30:00,87.8,88.04,87.75,87.96,5492.0,83.6023,83.8309,83.5547,83.7547,5492.0
2022-11-02 11:00:00,88.04,88.06,87.77,87.9,2000.0,83.8309,83.8499,83.5738,83.6976,2000.0
2022-11-02 11:30:00,87.72,87.9,87.7,87.79,3484.0,83.5262,83.6976,83.5071,83.5928,3484.0
2022-11-02 12:00:00,87.61,87.62,87.16,87.37,2791.0,83.4214,83.4309,82.9929,83.1929,2791.0
2022-11-02 12:30:00,87.37,87.46,87.13,87.46,3425.0,83.1929,83.2786,82.9644,83.2786,3425.0
2022-11-02 13:00:00,87.44,87.44,87.25,87.26,9220.0,83.2595,83.2595,83.0786,83.0882,9220.0
2022-11-02 13:30:00,87.29,87.53,87.13,87.15,11576.0,83.1167,83.3452,82.9644,82.9834,11576.0
2022-11-02 14:00:00,87.26,88.59,87.26,88.49,10105.0,83.0882,84.3546,83.0882,84.2593,10105.0
2022-11-02 14:30:00,88.69,88.69,86.37,86.67,18177.0,84.4498,84.4498,82.2407,82.5264,18177.0
2022-11-02 15:00:00,86.59,87.28,85.79,85.87,12432.0,82.4502,83.1072,81.6884,81.7646,12432.0
2022-11-02 15:30:00,85.81,86.07,85.64,85.83,51428.0,81.7075,81.955,81.5456,81.7265,51428.0
2022-11-03 09:30:00,84.55,85.3,84.12,84.42,16268.0,80.5077,81.2219,80.0983,80.3839,16268.0
2022-11-03 10:00:00,84.62,85.95,84.53,85.95,13596.0,80.5744,81.8408,80.4887,81.8408,13596.0
2022-11-03 10:30:00,85.88,86.43,85.62,86.23,8777.0,81.7741,82.2978,81.5266,82.1074,8777.0
2022-11-03 11:00:00,86.37,86.47,85.83,86.34,11577.0,82.2407,82.3359,81.7265,82.2121,11577.0
2022-11-03 11:30:00,86.41,86.53,86.1,86.21,9712.0,82.2788,82.3931,81.9836,82.0884,9712.0
2022-11-03 12:00:00,86.3,86.87,86.22,86.76,5351.0,82.1741,82.7168,82.0979,82.6121,5351.0
2022-11-03 12:30:00,86.77,87.15,86.56,87.13,5846.0,82.6216,82.9834,82.4216,82.9644,5846.0
2022-11-03 13:00:00,87.08,87.15,86.88,86.95,5315.0,82.9168,82.9834,82.7263,82.793,5315.0
2022-11-03 13:30:00,86.85,87.06,86.84,86.91,8086.0,82.6978,82.8977,82.6882,82.7549,8086.0
2022-11-03 14:00:00,86.84,87.22,86.73,87.15,14414.0,82.6882,83.0501,82.5835,82.9834,14414.0
2022-11-03 14:30:00,87.16,87.32,87.06,87.32,7806.0,82.9929,83.1453,82.8977,83.1453,7806.0
2022-11-03 15:00:00,87.4,87.4,87.16,87.18,9122.0,83.2215,83.2215,82.9929,83.012,9122.0
2022-11-03 15:30:00,87.15,87.21,86.5,86.62,33217.0,82.9834,83.0405,82.3645,82.4788,33217.0
2022-11-04 09:30:00,88.21,88.29,86.91,87.88,18837.0,83.9927,84.0689,82.7549,83.6785,18837.0
2022-11-04 10:00:00,87.88,88.55,87.62,88.37,14646.0,83.6785,84.3165,83.4309,84.1451,14646.0
2022-11-04 10:30:00,88.33,88.67,88.03,88.04,11327.0,84.107,84.4307,83.8213,83.8309,11327.0
2022-11-04 11:00:00,88.23,88.41,87.57,87.57,7956.0,84.0118,84.1832,83.3833,83.3833,7956.0
2022-11-04 11:30:00,87.62,87.93,86.71,86.73,12312.0,83.4309,83.7261,82.5644,82.5835,12312.0
2022-11-04 12:00:00,86.91,86.93,86.59,86.88,6682.0,82.7549,82.7739,82.4502,82.7263,6682.0
2022-11-04 12:30:00,86.8,86.87,86.43,86.83,8060.0,82.6501,82.7168,82.2978,82.6787,8060.0
2022-11-04 13:00:00,86.84,87.11,86.6,87.07,9682.0,82.6882,82.9453,82.4597,82.9072,9682.0
2022-11-04 13:30:00,87.08,87.28,86.91,87.19,5880.0,82.9168,83.1072,82.7549,83.0215,5880.0
2022-11-04 14:00:00,87.2,87.49,86.96,87.48,12811.0,83.031,83.3072,82.8025,83.2976,12811.0
2022-11-04 14:30:00,87.54,87.94,87.47,87.89,5752.0,83.3548,83.7356,83.2881,83.688,5752.0
2022-11-04 15:00:00,87.89,87.97,87.83,87.97,9114.0,83.688,83.7642,83.6309,83.7642,9114.0
2022-11-04 15:30:00,87.97,88.75,87.89,88.75,61511.0,83.7642,84.5069,83.688,84.5069,61511.0
2022-11-07 09:30:00,89.3,89.3,88.21,88.25,9879.0,85.0306,85.0306,83.9927,84.0308,9879.0
2022-11-07 10:00:00,88.2,88.42,87.9,88.03,12619.0,83.9832,84.1927,83.6976,83.8213,12619.0
2022-11-07 10:30:00,88.15,88.15,87.67,87.86,10433.0,83.9356,83.9356,83.4786,83.6595,10433.0
2022-11-07 11:00:00,87.89,87.98,87.72,87.98,7903.0,83.688,83.7737,83.5262,83.7737,7903.0
2022-11-07 11:30:00,87.87,88.07,87.77,87.87,6088.0,83.669,83.8594,83.5738,83.669,6088.0
2022-11-07 12:00:00,87.82,88.34,87.77,88.27,7105.0,83.6214,84.1165,83.5738,84.0499,7105.0
2022-11-07 12:30:00,88.25,88.25,87.73,87.74,7132.0,84.0308,84.0308,83.5357,83.5452,7132.0
2022-11-07 13:00:00,87.89,88.49,87.89,88.37,6057.0,83.688,84.2593,83.688,84.1451,6057.0
2022-11-07 13:30:00,88.41,88.78,88.35,88.75,8350.0,84.1832,84.5355,84.126,84.5069,8350.0
2022-11-07 14:00:00,88.79,88.98,88.75,88.94,5812.0,84.545,84.7259,84.5069,84.6878,5812.0
2022-11-07 14:30:00,89.01,89.04,88.87,88.95,8944.0,84.7545,84.7831,84.6212,84.6974,8944.0
2022-11-07 15:00:00,88.95,89.26,88.84,89.22,13434.0,84.6974,84.9925,84.5926,84.9544,13434.0
2022-11-07 15:30:00,89.18,89.32,89.03,89.23,44605.0,84.9164,85.0497,84.7735,84.964,44605.0
2022-11-08 09:30:00,89.53,89.69,88.75,89.2,7003.0,85.2496,85.402,84.5069,84.9354,7003.0
2022-11-08 10:00:00,89.38,89.71,89.05,89.7,10606.0,85.1068,85.421,84.7926,85.4115,10606.0
2022-11-08 10:30:00,89.74,89.89,89.51,89.89,5710.0,85.4496,85.5924,85.2306,85.5924,5710.0
2022-11-08 11:00:00,89.8,90.35,89.8,90.26,12344.0,85.5067,86.0304,85.5067,85.9447,12344.0
2022-11-08 11:30:00,90.19,90.55,90.18,90.39,5706.0,85.8781,86.2209,85.8686,86.0685,5706.0
2022-11-08 12:00:00,90.43,90.43,90.09,90.13,4363.0,86.1066,86.1066,85.7829,85.8209,4363.0
2022-11-08 12:30:00,90.02,90.14,89.73,89.73,5325.0,85.7162,85.8305,85.4401,85.4401,5325.0
2022-11-08 13:00:00,89.76,89.84,88.9,88.91,8669.0,85.4686,85.5448,84.6497,84.6593,8669.0
2022-11-08 13:30:00,89.02,89.14,88.72,88.8,7910.0,84.764,84.8783,84.4784,84.5545,7910.0
2022-11-08 14:00:00,88.76,88.85,87.54,87.54,17526.0,84.5164,84.6021,83.3548,83.3548,17526.0
2022-11-08 14:30:00,87.54,88.52,87.4,88.43,20252.0,83.3548,84.2879,83.2215,84.2022,20252.0
2022-11-08 15:00:00,88.54,89.11,88.5,89.11,16635.0,84.307,84.8497,84.2689,84.8497,16635.0
2022-11-08 15:30:00,89.3,89.36,88.55,88.56,44326.0,85.0306,85.0878,84.3165,84.326,44326.0
2022-11-09 09:30:00,87.24,88.2,87.2,87.79,19274.0,83.0691,83.9832,83.031,83.5928,19274.0
2022-11-09 10:00:00,88.16,88.87,88.16,88.28,4875.0,83.9451,84.6212,83.9451,84.0594,4875.0
2022-11-09 10:30:00,88.41,88.47,87.7,87.85,7333.0,84.1832,84.2403,83.5071,83.6499,7333.0
2022-11-09 11:00:00,87.9,88.07,87.78,87.89,5914.0,83.6976,83.8594,83.5833,83.688,5914.0
2022-11-09 11:30:00,87.76,88.15,87.65,88.14,5611.0,83.5642,83.9356,83.4595,83.9261,5611.0
2022-11-09 12:00:00,88.01,88.01,87.62,87.63,2773.0,83.8023,83.8023,83.4309,83.4405,2773.0
2022-11-09 12:30:00,87.82,87.82,87.46,87.69,3838.0,83.6214,83.6214,83.2786,83.4976,3838.0
2022-11-09 13:00:00,87.75,87.81,87.47,87.63,4011.0,83.5547,83.6119,83.2881,83.4405,4011.0
2022-11-09 13:30:00,87.58,87.58,87.29,87.38,7877.0,83.3929,83.3929,83.1167,83.2024,7877.0
2022-11-09 14:00:00,87.42,87.68,87.39,87.49,8941.0,83.2405,83.4881,83.2119,83.3072,8941.0
2022-11-09 14:30:00,87.41,87.41,87.0,87.0,4088.0,83.231,83.231,82.8406,82.8406,4088.0
2022-11-09 15:00:00,87.12,87.34,87.06,87.19,6294.0,82.9548,83.1643,82.8977,83.0215,6294.0
2022-11-09 15:30:00,87.15,87.23,86.71,86.78,32883.0,82.9834,83.0596,82.5644,82.6311,32883.0
2022-11-10 09:30:00,89.96,90.01,88.82,89.5,13125.0,86.0096,86.0574,84.9197,85.5698,13125.0
2022-11-10 10:00:00,89.45,89.71,89.16,89.56,26811.0,85.522,85.7706,85.2448,85.6272,26811.0
2022-11-10 10:30:00,89.63,89.76,89.04,89.76,11348.0,85.6941,85.8184,85.13,85.8184,11348.0
2022-11-10 11:00:00,89.81,90.09,89.57,89.98,10039.0,85.8662,86.1339,85.6368,86.0287,10039.0
2022-11-10 11:30:00,89.98,90.1,89.63,89.64,25896.0,86.0287,86.1435,85.6941,85.7037,25896.0
2022-11-10 12:00:00,89.63,89.63,89.11,89.11,8486.0,85.6941,85.6941,85.197,85.197,8486.0
2022-11-10 12:30:00,88.99,89.01,88.62,88.67,16296.0,85.0822,85.1013,84.7285,84.7763,16296.0
2022-11-10 13:00:00,88.74,89.08,88.71,89.08,7134.0,84.8432,85.1683,84.8145,85.1683,7134.0
2022-11-10 13:30:00,89.09,89.6,88.99,89.52,6460.0,85.1778,85.6654,85.0822,85.5889,6460.0
2022-11-10 14:00:00,89.57,89.91,89.51,89.9,6626.0,85.6368,85.9618,85.5794,85.9523,6626.0
2022-11-10 14:30:00,89.88,90.34,89.77,90.25,11071.0,85.9331,86.3729,85.828,86.2869,11071.0
2022-11-10 15:00:00,90.21,90.41,90.21,90.39,16574.0,86.2486,86.4399,86.2486,86.4207,16574.0
2022-11-10 15:30:00,90.39,90.54,90.31,90.49,55581.0,86.4207,86.5642,86.3443,86.5164,55581.0
2022-11-11 09:30:00,90.7,91.6,90.58,91.59,10532.0,86.7171,87.5776,86.6024,87.568,10532.0
2022-11-11 10:00:00,91.47,92.45,90.93,92.22,10651.0,87.4533,88.3903,86.937,88.1704,10651.0
2022-11-11 10:30:00,92.1,92.24,91.76,91.97,9164.0,88.0557,88.1895,87.7306,87.9314,9164.0
2022-11-11 11:00:00,91.97,92.33,91.58,91.93,7810.0,87.9314,88.2756,87.5585,87.8931,7810.0
2022-11-11 11:30:00,91.87,92.34,91.87,92.02,7305.0,87.8358,88.2851,87.8358,87.9792,7305.0
2022-11-11 12:00:00,92.0,92.2,91.88,92.2,6226.0,87.96,88.1513,87.8453,88.1513,6226.0
2022-11-11 12:30:00,92.18,92.25,91.78,91.96,8409.0,88.1321,88.1991,87.7497,87.9218,8409.0
2022-11-11 13:00:00,91.97,92.4,91.94,92.4,4407.0,87.9314,88.3425,87.9027,88.3425,4407.0
2022-11-11 13:30:00,92.42,92.49,92.28,92.31,5331.0,88.3616,88.4285,88.2277,88.2564,5331.0
2022-11-11 14:00:00,92.24,92.7,92.23,92.57,14361.0,88.1895,88.6293,88.1799,88.505,14361.0
2022-11-11 14:30:00,92.57,92.97,92.52,92.76,17209.0,88.505,88.8874,88.4572,88.6867,17209.0
2022-11-11 15:00:00,92.76,92.77,92.04,92.36,18770.0,88.6867,88.6962,87.9983,88.3042,18770.0
2022-11-11 15:30:00,92.31,92.57,92.15,92.56,72288.0,88.2564,88.505,88.1035,88.4955,72288.0
2022-11-14 09:30:00,91.64,92.61,91.64,92.38,13139.0,87.6159,88.5433,87.6159,88.3234,13139.0
2022-11-14 10:00:00,92.33,92.94,92.33,92.53,22411.0,88.2756,88.8588,88.2756,88.4668,22411.0
2022-11-14 10:30:00,92.5,92.81,92.37,92.7,16408.0,88.4381,88.7345,88.3138,88.6293,16408.0
2022-11-14 11:00:00,92.7,92.89,92.44,92.82,8639.0,88.6293,88.811,88.3807,88.744,8639.0
2022-11-14 11:30:00,92.88,93.41,92.84,92.99,11732.0,88.8014,89.3081,88.7632,88.9066,11732.0
2022-11-14 12:00:00,93.01,93.16,92.89,93.11,6339.0,88.9257,89.0691,88.811,89.0213,6339.0
2022-11-14 12:30:00,93.2,93.42,93.18,93.39,8028.0,89.1073,89.3177,89.0882,89.289,8028.0
2022-11-14 13:00:00,93.35,93.69,93.34,93.61,9278.0,89.2508,89.5758,89.2412,89.4993,9278.0
2022-11-14 13:30:00,93.55,93.98,93.55,93.97,15985.0,89.442,89.8531,89.442,89.8435,15985.0
2022-11-14 14:00:00,93.89,93.89,93.53,93.65,18250.0,89.767,89.767,89.4229,89.5376,18250.0
2022-11-14 14:30:00,93.68,93.72,93.39,93.49,11548.0,89.5663,89.6045,89.289,89.3846,11548.0
2022-11-14 15:00:00,93.5,93.59,93.05,93.22,14696.0,89.3942,89.4802,88.9639,89.1265,14696.0
2022-11-14 15:30:00,93.25,93.29,92.5,92.75,63999.0,89.1552,89.1934,88.4381,88.6771,63999.0
2022-11-15 09:30:00,93.61,94.08,93.32,94.04,9143.0,89.4993,89.9487,89.2221,89.9105,9143.0
2022-11-15 10:00:00,93.94,94.39,93.93,94.39,5434.0,89.8149,90.2451,89.8053,90.2451,5434.0
2022-11-15 10:30:00,94.33,94.52,93.88,94.45,11355.0,90.1877,90.3694,89.7575,90.3025,11355.0
2022-11-15 11:00:00,94.26,94.51,94.16,94.18,14197.0,90.1208,90.3598,90.0252,90.0443,14197.0
2022-11-15 11:30:00,94.24,94.35,94.12,94.34,5427.0,90.1017,90.2068,89.9869,90.1973,5427.0
2022-11-15 12:00:00,94.33,94.33,94.03,94.07,6055.0,90.1877,90.1877,89.9009,89.9391,6055.0
2022-11-15 12:30:00,94.12,94.29,93.89,94.1,10793.0,89.9869,90.1495,89.767,89.9678,10793.0
2022-11-15 13:00:00,94.17,94.42,93.47,93.5,11525.0,90.0348,90.2738,89.3655,89.3942,11525.0
2022-11-15 13:30:00,93.42,93.69,93.17,93.57,10087.0,89.3177,89.5758,89.0787,89.4611,10087.0
2022-11-15 14:00:00,93.58,94.01,93.38,93.81,12403.0,89.4707,89.8818,89.2794,89.6906,12403.0
2022-11-15 14:30:00,93.97,94.05,93.56,93.85,13716.0,89.8435,89.92,89.4515,89.7288,13716.0
2022-11-15 15:00:00,93.89,93.95,93.66,93.7,8169.0,89.767,89.8244,89.5471,89.5854,8169.0
2022-11-15 15:30:00,93.64,93.78,93.41,93.7,44003.0,89.528,89.6619,89.3081,89.5854,44003.0
2022-11-16 09:30:00,93.44,93.71,92.18,92.19,6378.0,89.3368,89.595,88.1321,88.1417,6378.0
2022-11-16 10:00:00,92.43,92.61,91.8,91.85,10125.0,88.3712,88.5433,87.7688,87.8166,10125.0
2022-11-16 10:30:00,91.76,92.19,91.39,91.56,8568.0,87.7306,88.1417,87.3768,87.5394,8568.0
2022-11-16 11:00:00,91.58,91.89,91.34,91.89,19241.0,87.5585,87.8549,87.329,87.8549,19241.0
2022-11-16 11:30:00,91.99,92.15,91.73,91.99,6548.0,87.9505,88.1035,87.7019,87.9505,6548.0
2022-11-16 12:00:00,92.07,92.13,91.8,91.95,4942.0,88.027,88.0843,87.7688,87.9122,4942.0
2022-11-16 12:30:00,91.95,92.4,91.89,92.0,16537.0,87.9122,88.3425,87.8549,87.96,16537.0
2022-11-16 13:00:00,91.98,92.01,91.66,91.66,9714.0,87.9409,87.9696,87.635,87.635,9714.0
2022-11-16 13:30:00,91.65,91.78,91.46,91.52,17752.0,87.6254,87.7497,87.4438,87.5011,17752.0
2022-11-16 14:00:00,91.45,91.73,91.38,91.7,6156.0,87.4342,87.7019,87.3673,87.6732,6156.0
2022-11-16 14:30:00,91.7,91.73,91.35,91.49,17553.0,87.6732,87.7019,87.3386,87.4724,17553.0
2022-11-16 15:00:00,91.54,91.65,91.04,91.11,23659.0,87.5202,87.6254,87.0422,87.1091,23659.0
2022-11-16 15:30:00,91.16,91.99,91.06,91.74,74625.0,87.1569,87.9505,87.0613,87.7115,74625.0
2022-11-17 09:30:00,90.13,90.81,89.7,89.7,20422.0,86.1722,86.8223,85.761,85.761,20422.0
2022-11-17 10:00:00,89.94,90.9,89.91,90.44,15374.0,85.9905,86.9083,85.9618,86.4685,15374.0
2022-11-17 10:30:00,90.47,90.47,89.64,89.65,17109.0,86.4972,86.4972,85.7037,85.7132,17109.0
2022-11-17 11:00:00,89.78,89.78,89.35,89.49,7694.0,85.8375,85.8375,85.4264,85.5603,7694.0
2022-11-17 11:30:00,89.48,89.88,89.41,89.78,9001.0,85.5507,85.9331,85.4838,85.8375,9001.0
2022-11-17 12:00:00,89.88,90.44,89.87,90.41,12440.0,85.9331,86.4685,85.9236,86.4399,12440.0
2022-11-17 12:30:00,90.42,91.05,90.42,91.05,9824.0,86.4494,87.0518,86.4494,87.0518,9824.0
2022-11-17 13:00:00,91.0,91.07,90.81,90.95,32901.0,87.004,87.0709,86.8223,86.9562,32901.0
2022-11-17 13:30:00,90.91,90.91,90.59,90.76,9895.0,86.9179,86.9179,86.612,86.7745,9895.0
2022-11-17 14:00:00,90.76,90.96,90.74,90.95,14000.0,86.7745,86.9657,86.7554,86.9562,14000.0
2022-11-17 14:30:00,90.91,91.26,90.91,91.23,13877.0,86.9179,87.2525,86.9179,87.2239,13877.0
2022-11-17 15:00:00,91.25,91.32,90.77,90.89,12117.0,87.243,87.3099,86.7841,86.8988,12117.0
2022-11-17 15:30:00,90.86,91.54,90.86,91.47,46555.0,86.8701,87.5202,86.8701,87.4533,46555.0
2022-11-18 09:30:00,92.77,92.77,91.62,91.91,18138.0,88.6962,88.6962,87.5967,87.874,18138.0
2022-11-18 10:00:00,91.71,92.03,91.5,91.96,11352.0,87.6828,87.9887,87.482,87.9218,11352.0
2022-11-18 10:30:00,91.97,92.17,91.75,91.77,8481.0,87.9314,88.1226,87.721,87.7401,8481.0
2022-11-18 11:00:00,91.84,91.9,91.5,91.5,5388.0,87.8071,87.8644,87.482,87.482,5388.0
2022-11-18 11:30:00,91.56,91.57,91.24,91.45,7308.0,87.5394,87.5489,87.2334,87.4342,7308.0
2022-11-18 12:00:00,91.45,91.45,90.78,91.02,3287.0,87.4342,87.4342,86.7936,87.0231,3287.0
2022-11-18 12:30:00,91.08,91.2,90.93,91.2,2403.0,87.0804,87.1952,86.937,87.1952,2403.0
2022-11-18 13:00:00,91.24,91.76,91.24,91.76,3426.0,87.2334,87.7306,87.2334,87.7306,3426.0
2022-11-18 13:30:00,91.79,91.81,91.32,91.43,8070.0,87.7593,87.7784,87.3099,87.4151,8070.0
2022-11-18 14:00:00,91.64,91.91,91.57,91.91,5508.0,87.6159,87.874,87.5489,87.874,5508.0
2022-11-18 14:30:00,91.92,92.0,91.67,91.67,19365.0,87.8836,87.96,87.6445,87.6445,19365.0
2022-11-18 15:00:00,91.73,92.03,91.7,91.93,15610.0,87.7019,87.9887,87.6732,87.8931,15610.0
2022-11-18 15:30:00,91.98,92.42,91.98,92.16,30302.0,87.9409,88.3616,87.9409,88.113,30302.0
2022-11-21 09:30:00,91.47,92.75,91.47,92.64,36435.0,87.4533,88.6771,87.4533,88.5719,36435.0
2022-11-21 10:00:00,92.73,92.73,92.43,92.57,6549.0,88.658,88.658,88.3712,88.505,6549.0
2022-11-21 10:30:00,92.56,92.83,92.5,92.83,9059.0,88.4955,88.7536,88.4381,88.7536,9059.0
2022-11-21 11:00:00,92.82,92.94,92.3,92.3,11785.0,88.744,88.8588,88.2469,88.2469,11785.0
2022-11-21 11:30:00,92.32,92.32,92.13,92.13,3593.0,88.266,88.266,88.0843,88.0843,3593.0
2022-11-21 12:00:00,92.12,92.57,92.12,92.49,3626.0,88.0748,88.505,88.0748,88.4285,3626.0
2022-11-21 12:30:00,92.54,92.79,92.49,92.57,3055.0,88.4763,88.7154,88.4285,88.505,3055.0
2022-11-21 13:00:00,92.6,92.81,92.58,92.64,6121.0,88.5337,88.7345,88.5146,88.5719,6121.0
2022-11-21 13:30:00,92.62,92.64,92.17,92.17,7530.0,88.5528,88.5719,88.1226,88.1226,7530.0
2022-11-21 14:00:00,92.23,92.31,92.18,92.25,2286.0,88.1799,88.2564,88.1321,88.1991,2286.0
2022-11-21 14:30:00,92.31,92.49,92.26,92.42,4908.0,88.2564,88.4285,88.2086,88.3616,4908.0
2022-11-21 15:00:00,92.42,92.57,92.27,92.35,6622.0,88.3616,88.505,88.2182,88.2947,6622.0
2022-11-21 15:30:00,92.32,92.63,92.2,92.47,45682.0,88.266,88.5624,88.1513,88.4094,45682.0
2022-11-22 09:30:00,93.28,93.76,92.97,93.76,13861.0,89.1838,89.6428,88.8874,89.6428,13861.0
2022-11-22 10:00:00,93.76,94.2,93.75,94.0,31920.0,89.6428,90.0634,89.6332,89.8722,31920.0
2022-11-22 10:30:00,94.04,94.1,93.64,93.88,18029.0,89.9105,89.9678,89.528,89.7575,18029.0
2022-11-22 11:00:00,93.85,93.85,93.29,93.4,6488.0,89.7288,89.7288,89.1934,89.2986,6488.0
2022-11-22 11:30:00,93.39,93.54,93.29,93.29,3271.0,89.289,89.4324,89.1934,89.1934,3271.0
2022-11-22 12:00:00,93.33,93.41,92.94,93.1,8665.0,89.2316,89.3081,88.8588,89.0117,8665.0
2022-11-22 12:30:00,93.12,93.26,93.1,93.1,4078.0,89.0309,89.1647,89.0117,89.0117,4078.0
2022-11-22 13:00:00,93.15,93.26,93.03,93.22,6015.0,89.0595,89.1647,88.9448,89.1265,6015.0
2022-11-22 13:30:00,93.27,93.48,93.26,93.31,7042.0,89.1743,89.3751,89.1647,89.2125,7042.0
2022-11-22 14:00:00,93.32,93.36,93.1,93.25,14696.0,89.2221,89.2603,89.0117,89.1552,14696.0
2022-11-22 14:30:00,93.25,93.34,93.08,93.33,6006.0,89.1552,89.2412,88.9926,89.2316,6006.0
2022-11-22 15:00:00,93.29,93.44,93.28,93.44,7264.0,89.1934,89.3368,89.1838,89.3368,7264.0
2022-11-22 15:30:00,93.43,93.83,93.39,93.78,46745.0,89.3272,89.7097,89.289,89.6619,46745.0
2022-11-23 09:30:00,93.75,93.84,93.0,93.32,21569.0,89.6332,89.7192,88.9161,89.2221,21569.0
2022-11-23 10:00:00,93.06,93.42,92.99,93.29,9203.0,88.9735,89.3177,88.9066,89.1934,9203.0
2022-11-23 10:30:00,93.38,93.64,93.12,93.64,7607.0,89.2794,89.528,89.0309,89.528,7607.0
2022-11-23 11:00:00,93.64,93.64,93.07,93.13,11665.0,89.528,89.528,88.9831,89.0404,11665.0
2022-11-23 11:30:00,93.12,93.12,92.45,92.6,4967.0,89.0309,89.0309,88.3903,88.5337,4967.0
2022-11-23 12:00:00,92.62,92.63,92.49,92.57,8956.0,88.5528,88.5624,88.4285,88.505,8956.0
2022-11-23 12:30:00,92.55,92.62,92.28,92.29,4639.0,88.4859,88.5528,88.2277,88.2373,4639.0
2022-11-23 13:00:00,92.29,92.51,92.26,92.51,8577.0,88.2373,88.4476,88.2086,88.4476,8577.0
2022-11-23 13:30:00,92.52,93.12,92.52,93.05,6026.0,88.4572,89.0309,88.4572,88.9639,6026.0
2022-11-23 14:00:00,93.15,93.56,92.96,93.43,9043.0,89.0595,89.4515,88.8779,89.3272,9043.0
2022-11-23 14:30:00,93.32,93.37,93.03,93.23,12533.0,89.2221,89.2699,88.9448,89.136,12533.0
2022-11-23 15:00:00,93.23,93.43,93.14,93.17,9570.0,89.136,89.3272,89.05,89.0787,9570.0
2022-11-23 15:30:00,93.13,93.18,92.85,92.9,23354.0,89.0404,89.0882,88.7727,88.8205,23354.0
2022-11-25 09:30:00,93.26,93.71,92.4,93.35,14507.0,89.1647,89.595,88.3425,89.2508,14507.0
2022-11-25 10:00:00,93.33,93.55,93.06,93.06,7370.0,89.2316,89.442,88.9735,88.9735,7370.0
2022-11-25 10:30:00,93.07,93.17,92.8,93.15,9684.0,88.9831,89.0787,88.7249,89.0595,9684.0
2022-11-25 11:00:00,93.14,93.16,92.97,92.99,4828.0,89.05,89.0691,88.8874,88.9066,4828.0
2022-11-25 11:30:00,92.97,93.31,92.97,93.25,6912.0,88.8874,89.2125,88.8874,89.1552,6912.0
2022-11-25 12:00:00,93.26,93.26,92.98,92.98,4272.0,89.1647,89.1647,88.897,88.897,4272.0
2022-11-25 12:30:00,92.98,93.15,92.94,93.06,8699.0,88.897,89.0595,88.8588,88.9735,8699.0
2022-11-28 09:30:00,92.12,92.53,91.74,91.75,10303.0,88.0748,88.4668,87.7115,87.721,10303.0
2022-11-28 10:00:00,91.68,91.93,91.5,91.74,13959.0,87.6541,87.8931,87.482,87.7115,13959.0
2022-11-28 10:30:00,91.73,91.93,91.33,91.33,6506.0,87.7019,87.8931,87.3195,87.3195,6506.0
2022-11-28 11:00:00,91.3,91.38,90.9,90.97,10226.0,87.2908,87.3673,86.9083,86.9753,10226.0
2022-11-28 11:30:00,90.93,91.28,90.91,91.25,12146.0,86.937,87.2717,86.9179,87.243,12146.0
2022-11-28 12:00:00,91.19,91.25,90.94,91.14,7207.0,87.1856,87.243,86.9466,87.1378,7207.0
2022-11-28 12:30:00,91.14,91.21,90.86,90.88,6772.0,87.1378,87.2047,86.8701,86.8892,6772.0
2022-11-28 13:00:00,90.92,90.98,90.77,90.92,6447.0,86.9275,86.9848,86.7841,86.9275,6447.0
2022-11-28 13:30:00,90.89,90.93,90.57,90.66,11961.0,86.8988,86.937,86.5928,86.6789,11961.0
2022-11-28 14:00:00,90.69,90.7,90.46,90.46,6693.0,86.7076,86.7171,86.4877,86.4877,6693.0
2022-11-28 14:30:00,90.46,90.58,90.27,90.32,12245.0,86.4877,86.6024,86.306,86.3538,12245.0
2022-11-28 15:00:00,90.32,90.32,89.83,89.93,8625.0,86.3538,86.3538,85.8853,85.9809,8625.0
2022-11-28 15:30:00,89.92,90.48,89.9,90.38,47611.0,85.9714,86.5068,85.9523,86.4112,47611.0
2022-11-29 09:30:00,90.73,91.58,90.46,91.24,9458.0,86.7458,87.5585,86.4877,87.2334,9458.0
2022-11-29 10:00:00,91.39,91.68,91.17,91.59,4630.0,87.3768,87.6541,87.1665,87.568,4630.0
2022-11-29 10:30:00,91.51,91.52,90.77,90.84,6451.0,87.4916,87.5011,86.7841,86.851,6451.0
2022-11-29 11:00:00,90.82,90.92,90.51,90.52,9845.0,86.8319,86.9275,86.5355,86.545,9845.0
2022-11-29 11:30:00,90.56,90.73,90.49,90.71,7245.0,86.5833,86.7458,86.5164,86.7267,7245.0
2022-11-29 12:00:00,90.75,90.76,90.58,90.68,5520.0,86.7649,86.7745,86.6024,86.698,5520.0
2022-11-29 12:30:00,90.69,90.94,90.61,90.86,5748.0,86.7076,86.9466,86.6311,86.8701,5748.0
2022-11-29 13:00:00,90.79,90.86,90.65,90.65,8593.0,86.8032,86.8701,86.6693,86.6693,8593.0
2022-11-29 13:30:00,90.64,90.84,90.55,90.82,7539.0,86.6598,86.851,86.5737,86.8319,7539.0
2022-11-29 14:00:00,90.89,91.07,90.8,90.86,5502.0,86.8988,87.0709,86.8127,86.8701,5502.0
2022-11-29 14:30:00,90.83,90.89,90.71,90.86,7903.0,86.8414,86.8988,86.7267,86.8701,7903.0
2022-11-29 15:00:00,90.88,91.03,90.85,90.96,5336.0,86.8892,87.0326,86.8605,86.9657,5336.0
2022-11-29 15:30:00,90.91,91.06,90.55,90.73,26905.0,86.9179,87.0613,86.5737,86.7458,26905.0
2022-11-30 09:30:00,90.89,90.89,89.98,90.08,17225.0,86.8988,86.8988,86.0287,86.1244,17225.0
2022-11-30 10:00:00,90.13,90.34,90.0,90.02,6356.0,86.1722,86.3729,86.0479,86.067,6356.0
2022-11-30 10:30:00,90.06,90.26,89.84,89.84,4471.0,86.1052,86.2965,85.8949,85.8949,4471.0
2022-11-30 11:00:00,89.87,90.22,89.79,90.22,5577.0,85.9236,86.2582,85.8471,86.2582,5577.0
2022-11-30 11:30:00,90.37,90.37,89.99,89.99,15534.0,86.4016,86.4016,86.0383,86.0383,15534.0
2022-11-30 12:00:00,90.0,90.0,89.47,89.55,4537.0,86.0479,86.0479,85.5411,85.6176,4537.0
2022-11-30 12:30:00,89.48,89.51,89.31,89.38,4176.0,85.5507,85.5794,85.3882,85.4551,4176.0
2022-11-30 13:00:00,89.5,89.63,89.45,89.62,3176.0,85.5698,85.6941,85.522,85.6846,3176.0
2022-11-30 13:30:00,89.55,90.7,89.41,90.7,12169.0,85.6176,86.7171,85.4838,86.7171,12169.0
2022-11-30 14:00:00,90.67,91.38,90.67,91.3,8383.0,86.6884,87.3673,86.6884,87.2908,8383.0
2022-11-30 14:30:00,91.33,91.42,91.08,91.42,14090.0,87.3195,87.4055,87.0804,87.4055,14090.0
2022-11-30 15:00:00,91.46,91.72,91.36,91.62,11408.0,87.4438,87.6923,87.3481,87.5967,11408.0
2022-11-30 15:30:00,91.6,92.35,91.58,92.07,58157.0,87.5776,88.2947,87.5585,88.027,58157.0
2022-12-01 09:30:00,92.67,92.85,91.7,92.14,8078.0,88.6006,88.7727,87.6732,88.0939,8078.0
2022-12-01 10:00:00,92.32,92.35,91.2,91.4,10590.0,88.266,88.2947,87.1952,87.3864,10590.0
2022-12-01 10:30:00,91.45,91.93,91.2,91.93,10162.0,87.4342,87.8931,87.1952,87.8931,10162.0
2022-12-01 11:00:00,91.92,91.95,91.66,91.76,9738.0,87.8836,87.9122,87.635,87.7306,9738.0
2022-12-01 11:30:00,91.75,91.92,91.75,91.87,8242.0,87.721,87.8836,87.721,87.8358,8242.0
2022-12-01 12:00:00,91.9,91.99,91.64,91.89,9058.0,87.8644,87.9505,87.6159,87.8549,9058.0
2022-12-01 12:30:00,92.01,92.1,91.81,92.09,14505.0,87.9696,88.0557,87.7784,88.0461,14505.0
2022-12-01 13:00:00,92.13,92.17,91.84,91.84,17361.0,88.0843,88.1226,87.8071,87.8071,17361.0
2022-12-01 13:30:00,91.82,91.86,91.59,91.66,9915.0,87.7879,87.8262,87.568,87.635,9915.0
2022-12-01 14:00:00,91.65,91.7,91.35,91.56,17668.0,87.6254,87.6732,87.3386,87.5394,17668.0
2022-12-01 14:30:00,91.59,91.79,91.59,91.79,10527.0,87.568,87.7593,87.568,87.7593,10527.0
2022-12-01 15:00:00,91.78,91.81,91.36,91.37,11981.0,87.7497,87.7784,87.3481,87.3577,11981.0
2022-12-01 15:30:00,91.38,91.65,91.24,91.35,66707.0,87.3673,87.6254,87.2334,87.3386,66707.0
2022-12-02 09:30:00,90.23,90.88,89.92,90.26,13727.0,86.2678,86.8892,85.9714,86.2965,13727.0
2022-12-02 10:00:00,90.27,90.46,89.97,89.98,11637.0,86.306,86.4877,86.0192,86.0287,11637.0
2022-12-02 10:30:00,89.99,90.38,89.95,90.08,12203.0,86.0383,86.4112,86.0001,86.1244,12203.0
2022-12-02 11:00:00,90.09,90.34,89.98,90.25,16986.0,86.1339,86.3729,86.0287,86.2869,16986.0
2022-12-02 11:30:00,90.2,90.74,90.19,90.61,22018.0,86.2391,86.7554,86.2295,86.6311,22018.0
2022-12-02 12:00:00,90.63,90.8,90.62,90.67,8816.0,86.6502,86.8127,86.6406,86.6884,8816.0
2022-12-02 12:30:00,90.69,90.74,90.2,90.24,10594.0,86.7076,86.7554,86.2391,86.2773,10594.0
2022-12-02 13:00:00,90.23,90.3,90.07,90.13,9430.0,86.2678,86.3347,86.1148,86.1722,9430.0
2022-12-02 13:30:00,90.18,90.45,90.13,90.45,12806.0,86.22,86.4781,86.1722,86.4781,12806.0
2022-12-02 14:00:00,90.45,90.61,90.38,90.56,12208.0,86.4781,86.6311,86.4112,86.5833,12208.0
2022-12-02 14:30:00,90.53,90.98,90.53,90.94,16092.0,86.5546,86.9848,86.5546,86.9466,16092.0
2022-12-02 15:00:00,90.98,91.17,90.97,91.03,17462.0,86.9848,87.1665,86.9753,87.0326,17462.0
2022-12-02 15:30:00,91.01,91.07,90.39,90.79,67072.0,87.0135,87.0709,86.4207,86.8032,67072.0
2022-12-05 09:30:00,89.96,89.96,88.39,88.44,13632.0,86.0096,86.0096,84.5086,84.5564,13632.0
2022-12-05 10:00:00,88.15,88.36,87.96,88.01,21137.0,84.2791,84.4799,84.0975,84.1453,21137.0
2022-12-05 10:30:00,88.01,88.72,87.92,88.35,18040.0,84.1453,84.8241,84.0592,84.4703,18040.0
2022-12-05 11:00:00,88.41,88.61,87.84,87.9,13736.0,84.5277,84.7189,83.9827,84.0401,13736.0
2022-12-05 11:30:00,87.88,87.88,87.39,87.53,16148.0,84.021,84.021,83.5525,83.6863,16148.0
2022-12-05 12:00:00,87.58,87.8,87.48,87.65,13343.0,83.7341,83.9445,83.6385,83.8011,13343.0
2022-12-05 12:30:00,87.65,87.96,87.59,87.79,10675.0,83.8011,84.0975,83.7437,83.9349,10675.0
2022-12-05 13:00:00,87.83,87.89,87.29,87.36,18411.0,83.9732,84.0305,83.4569,83.5238,18411.0
2022-12-05 13:30:00,87.34,87.72,87.34,87.56,11530.0,83.5047,83.868,83.5047,83.715,11530.0
2022-12-05 14:00:00,87.57,87.68,87.13,87.21,8943.0,83.7246,83.8297,83.3039,83.3804,8943.0
2022-12-05 14:30:00,87.26,87.45,87.06,87.36,8768.0,83.4282,83.6098,83.237,83.5238,8768.0
2022-12-05 15:00:00,87.34,87.58,87.22,87.49,13162.0,83.5047,83.7341,83.3899,83.6481,13162.0
2022-12-05 15:30:00,87.47,88.04,87.47,88.02,51147.0,83.629,84.1739,83.629,84.1548,51147.0
2022-12-06 09:30:00,88.08,88.27,87.56,87.93,15240.0,84.2122,84.3938,83.715,84.0688,15240.0
2022-12-06 10:00:00,88.05,88.09,87.57,87.58,16535.0,84.1835,84.2217,83.7246,83.7341,16535.0
2022-12-06 10:30:00,87.47,87.62,87.16,87.44,8984.0,83.629,83.7724,83.3326,83.6003,8984.0
2022-12-06 11:00:00,87.52,87.8,87.37,87.37,17104.0,83.6768,83.9445,83.5334,83.5334,17104.0
2022-12-06 11:30:00,87.62,87.78,87.55,87.67,5741.0,83.7724,83.9254,83.7055,83.8202,5741.0
2022-12-06 12:00:00,87.75,87.97,87.53,87.97,13407.0,83.8967,84.107,83.6863,84.107,13407.0
2022-12-06 12:30:00,87.96,88.37,87.92,88.29,10194.0,84.0975,84.4894,84.0592,84.413,10194.0
2022-12-06 13:00:00,88.3,88.33,87.59,87.66,20065.0,84.4225,84.4512,83.7437,83.8106,20065.0
2022-12-06 13:30:00,87.64,87.82,87.46,87.6,9447.0,83.7915,83.9636,83.6194,83.7533,9447.0
2022-12-06 14:00:00,87.61,87.61,87.19,87.27,7215.0,83.7628,83.7628,83.3613,83.4378,7215.0
2022-12-06 14:30:00,87.27,87.61,87.07,87.58,9169.0,83.4378,83.7628,83.2465,83.7341,9169.0
2022-12-06 15:00:00,87.64,87.79,87.41,87.54,15135.0,83.7915,83.9349,83.5716,83.6959,15135.0
2022-12-06 15:30:00,87.57,88.3,87.55,88.16,43768.0,83.7246,84.4225,83.7055,84.2887,43768.0
2022-12-07 09:30:00,87.62,88.09,87.36,87.46,20721.0,83.7724,84.2217,83.5238,83.6194,20721.0
2022-12-07 10:00:00,87.24,87.61,86.92,87.27,28349.0,83.4091,83.7628,83.1031,83.4378,28349.0
2022-12-07 10:30:00,87.43,87.59,87.17,87.38,12259.0,83.5907,83.7437,83.3421,83.5429,12259.0
2022-12-07 11:00:00,87.31,87.64,87.01,87.33,18243.0,83.476,83.7915,83.1892,83.4951,18243.0
2022-12-07 11:30:00,87.31,87.5,87.13,87.24,24073.0,83.476,83.6577,83.3039,83.4091,24073.0
2022-12-07 12:00:00,87.24,87.64,87.15,87.16,19140.0,83.4091,83.7915,83.323,83.3326,19140.0
2022-12-07 12:30:00,87.18,87.55,87.13,87.55,11044.0,83.3517,83.7055,83.3039,83.7055,11044.0
2022-12-07 13:00:00,87.59,87.66,87.45,87.56,14243.0,83.7437,83.8106,83.6098,83.715,14243.0
2022-12-07 13:30:00,87.54,87.54,87.07,87.1,8184.0,83.6959,83.6959,83.2465,83.2752,8184.0
2022-12-07 14:00:00,87.14,87.14,86.77,86.85,14072.0,83.3135,83.3135,82.9597,83.0362,14072.0
2022-12-07 14:30:00,86.84,86.87,86.4,86.4,14720.0,83.0266,83.0553,82.606,82.606,14720.0
2022-12-07 15:00:00,86.44,86.66,86.28,86.66,20104.0,82.6442,82.8545,82.4912,82.8545,20104.0
2022-12-07 15:30:00,86.7,86.95,86.59,86.72,64294.0,82.8928,83.1318,82.7876,82.9119,64294.0
2022-12-08 09:30:00,87.21,87.94,86.78,87.92,20233.0,83.3804,84.0783,82.9693,84.0592,20233.0
2022-12-08 10:00:00,88.04,88.34,87.86,88.33,12075.0,84.1739,84.4608,84.0018,84.4512,12075.0
2022-12-08 10:30:00,88.21,88.36,87.91,88.05,11795.0,84.3365,84.4799,84.0496,84.1835,11795.0
2022-12-08 11:00:00,88.08,88.1,87.53,87.67,10741.0,84.2122,84.2313,83.6863,83.8202,10741.0
2022-12-08 11:30:00,87.71,87.77,87.55,87.74,7503.0,83.8584,83.9158,83.7055,83.8871,7503.0
2022-12-08 12:00:00,87.7,87.78,87.55,87.61,7222.0,83.8489,83.9254,83.7055,83.7628,7222.0
2022-12-08 12:30:00,87.62,87.65,87.36,87.63,6296.0,83.7724,83.8011,83.5238,83.7819,6296.0
2022-12-08 13:00:00,87.63,87.76,87.52,87.64,7827.0,83.7819,83.9062,83.6768,83.7915,7827.0
2022-12-08 13:30:00,87.65,87.82,87.52,87.61,10432.0,83.8011,83.9636,83.6768,83.7628,10432.0
2022-12-08 14:00:00,87.58,87.67,87.34,87.47,9710.0,83.7341,83.8202,83.5047,83.629,9710.0
2022-12-08 14:30:00,87.39,87.63,87.37,87.55,10330.0,83.5525,83.7819,83.5334,83.7055,10330.0
2022-12-08 15:00:00,87.52,87.73,87.42,87.63,11431.0,83.6768,83.8776,83.5812,83.7819,11431.0
2022-12-08 15:30:00,87.62,87.68,87.35,87.66,36542.0,83.7724,83.8297,83.5142,83.8106,36542.0
2022-12-09 09:30:00,87.5,88.01,87.15,87.47,16067.0,83.6577,84.1453,83.323,83.629,16067.0
2022-12-09 10:00:00,87.63,87.63,87.18,87.25,7119.0,83.7819,83.7819,83.3517,83.4186,7119.0
2022-12-09 10:30:00,87.36,87.45,86.95,87.43,9459.0,83.5238,83.6098,83.1318,83.5907,9459.0
2022-12-09 11:00:00,87.53,87.74,87.35,87.7,5835.0,83.6863,83.8871,83.5142,83.8489,5835.0
2022-12-09 11:30:00,87.66,87.93,87.63,87.93,6467.0,83.8106,84.0688,83.7819,84.0688,6467.0
2022-12-09 12:00:00,87.89,87.93,87.62,87.7,6860.0,84.0305,84.0688,83.7724,83.8489,6860.0
2022-12-09 12:30:00,87.64,87.82,87.48,87.61,6718.0,83.7915,83.9636,83.6385,83.7628,6718.0
2022-12-09 13:00:00,87.58,87.62,87.21,87.3,3989.0,83.7341,83.7724,83.3804,83.4664,3989.0
2022-12-09 13:30:00,87.26,87.38,87.17,87.2,6386.0,83.4282,83.5429,83.3421,83.3708,6386.0
2022-12-09 14:00:00,87.2,87.21,86.88,86.99,8343.0,83.3708,83.3804,83.0649,83.17,8343.0
2022-12-09 14:30:00,86.98,87.09,86.88,86.88,8249.0,83.1605,83.2657,83.0649,83.0649,8249.0
2022-12-09 15:00:00,86.88,86.97,86.76,86.87,9436.0,83.0649,83.1509,82.9501,83.0553,9436.0
2022-12-09 15:30:00,86.83,86.87,86.33,86.43,48784.0,83.0171,83.0553,82.539,82.6346,48784.0
2022-12-12 09:30:00,86.32,86.32,85.52,85.72,10945.0,82.5295,82.5295,81.7646,81.9558,10945.0
2022-12-12 10:00:00,85.78,86.05,85.51,85.91,13087.0,82.0132,82.2713,81.755,82.1375,13087.0
2022-12-12 10:30:00,85.85,85.98,85.46,85.59,20706.0,82.0801,82.2044,81.7072,81.8315,20706.0
2022-12-12 11:00:00,85.59,86.1,85.55,86.08,12513.0,81.8315,82.3191,81.7933,82.3,12513.0
2022-12-12 11:30:00,86.06,86.1,85.79,85.9,5549.0,82.2809,82.3191,82.0227,82.1279,5549.0
2022-12-12 12:00:00,85.9,86.16,85.87,86.16,9229.0,82.1279,82.3765,82.0992,82.3765,9229.0
2022-12-12 12:30:00,86.13,86.31,86.1,86.12,11333.0,82.3478,82.5199,82.3191,82.3382,11333.0
2022-12-12 13:00:00,86.16,86.22,86.0,86.03,5248.0,82.3765,82.4339,82.2235,82.2522,5248.0
2022-12-12 13:30:00,86.01,86.28,85.98,86.16,11904.0,82.2331,82.4912,82.2044,82.3765,11904.0
2022-12-12 14:00:00,86.16,86.29,86.14,86.21,11157.0,82.3765,82.5008,82.3574,82.4243,11157.0
2022-12-12 14:30:00,86.19,86.6,85.99,86.52,33674.0,82.4052,82.7972,82.214,82.7207,33674.0
2022-12-12 15:00:00,86.54,86.74,86.47,86.67,15283.0,82.7398,82.931,82.6729,82.8641,15283.0
2022-12-12 15:30:00,86.7,87.13,86.7,87.02,58897.0,82.8928,83.3039,82.8928,83.1987,58897.0
2022-12-13 09:30:00,89.12,89.22,88.28,88.62,14966.0,85.2065,85.3021,84.4034,84.7285,14966.0
2022-12-13 10:00:00,88.62,88.64,87.45,87.62,11863.0,84.7285,84.7476,83.6098,83.7724,11863.0
2022-12-13 10:30:00,87.68,87.94,87.18,87.31,7239.0,83.8297,84.0783,83.3517,83.476,7239.0
2022-12-13 11:00:00,87.38,87.49,87.16,87.39,6670.0,83.5429,83.6481,83.3326,83.5525,6670.0
2022-12-13 11:30:00,87.33,87.49,86.96,87.19,7760.0,83.4951,83.6481,83.1414,83.3613,7760.0
2022-12-13 12:00:00,87.15,87.35,86.83,86.98,6960.0,83.323,83.5142,83.0171,83.1605,6960.0
2022-12-13 12:30:00,86.98,87.12,86.73,86.94,7772.0,83.1605,83.2943,82.9215,83.1222,7772.0
2022-12-13 13:00:00,87.0,87.58,86.96,87.58,8978.0,83.1796,83.7341,83.1414,83.7341,8978.0
2022-12-13 13:30:00,87.58,87.73,87.42,87.56,5029.0,83.7341,83.8776,83.5812,83.715,5029.0
2022-12-13 14:00:00,87.59,87.78,87.44,87.52,8005.0,83.7437,83.9254,83.6003,83.6768,8005.0
2022-12-13 14:30:00,87.52,87.98,87.46,87.61,7317.0,83.6768,84.1166,83.6194,83.7628,7317.0
2022-12-13 15:00:00,87.56,87.68,87.12,87.68,7687.0,83.715,83.8297,83.2943,83.8297,7687.0
2022-12-13 15:30:00,87.72,88.0,87.58,87.93,24123.0,83.868,84.1357,83.7341,84.0688,24123.0
2022-12-14 09:30:00,88.57,89.24,88.25,88.25,26826.0,84.6807,85.3212,84.3747,84.3747,26826.0
2022-12-14 10:00:00,88.27,88.38,88.01,88.31,9190.0,84.3938,84.499,84.1453,84.4321,9190.0
2022-12-14 10:30:00,88.38,88.82,88.28,88.76,9210.0,84.499,84.9197,84.4034,84.8623,9210.0
2022-12-14 11:00:00,88.8,89.15,88.74,88.87,15406.0,84.9006,85.2352,84.8432,84.9675,15406.0
2022-12-14 11:30:00,88.9,89.03,88.69,88.69,9573.0,84.9962,85.1205,84.7954,84.7954,9573.0
2022-12-14 12:00:00,88.73,88.82,88.62,88.7,5777.0,84.8336,84.9197,84.7285,84.805,5777.0
2022-12-14 12:30:00,88.67,88.76,88.54,88.69,5953.0,84.7763,84.8623,84.652,84.7954,5953.0
2022-12-14 13:00:00,88.59,88.8,88.59,88.69,2909.0,84.6998,84.9006,84.6998,84.7954,2909.0
2022-12-14 13:30:00,88.73,88.92,88.7,88.74,7590.0,84.8336,85.0153,84.805,84.8432,7590.0
2022-12-14 14:00:00,88.74,88.74,87.33,87.6,13281.0,84.8432,84.8432,83.4951,83.7533,13281.0
2022-12-14 14:30:00,87.51,87.68,86.83,87.22,14347.0,83.6672,83.8297,83.0171,83.3899,14347.0
2022-12-14 15:00:00,87.21,88.36,87.16,87.2,22499.0,83.3804,84.4799,83.3326,83.3708,22499.0
2022-12-14 15:30:00,87.06,87.5,86.81,87.27,53665.0,83.237,83.6577,82.9979,83.4378,53665.0
2022-12-15 09:30:00,85.88,85.88,84.45,84.61,15670.0,82.1088,82.1088,80.7416,80.8946,15670.0
2022-12-15 10:00:00,84.56,84.7,84.08,84.7,11007.0,80.8468,80.9806,80.3878,80.9806,11007.0
2022-12-15 10:30:00,84.61,85.24,84.5,84.8,13541.0,80.8946,81.4969,80.7894,81.0762,13541.0
2022-12-15 11:00:00,84.86,85.01,84.43,84.48,13469.0,81.1336,81.277,80.7225,80.7703,13469.0
2022-12-15 11:30:00,84.49,84.65,84.13,84.65,11012.0,80.7798,80.9328,80.4356,80.9328,11012.0
2022-12-15 12:00:00,84.65,84.85,84.47,84.47,13375.0,80.9328,81.124,80.7607,80.7607,13375.0
2022-12-15 12:30:00,84.53,84.81,84.42,84.44,7961.0,80.8181,81.0858,80.7129,80.732,7961.0
2022-12-15 13:00:00,84.41,84.41,83.98,84.08,12980.0,80.7033,80.7033,80.2922,80.3878,12980.0
2022-12-15 13:30:00,84.08,84.33,83.98,84.2,13048.0,80.3878,80.6269,80.2922,80.5026,13048.0
2022-12-15 14:00:00,84.18,84.35,83.97,84.06,18185.0,80.4834,80.646,80.2827,80.3687,18185.0
2022-12-15 14:30:00,84.04,84.54,84.03,84.53,24397.0,80.3496,80.8276,80.34,80.8181,24397.0
2022-12-15 15:00:00,84.56,84.62,84.19,84.48,19964.0,80.8468,80.9041,80.493,80.7703,19964.0
2022-12-15 15:30:00,84.47,84.58,83.93,84.1,69556.0,80.7607,80.8659,80.2444,80.407,69556.0
2022-12-16 09:30:00,83.13,84.83,82.99,84.8,67690.0,79.4795,81.1049,79.3457,81.0762,67690.0
2022-12-16 10:00:00,84.76,85.0,84.1,84.18,19707.0,81.038,81.2674,80.407,80.4834,19707.0
2022-12-16 10:30:00,84.18,84.49,84.01,84.27,23249.0,80.4834,80.7798,80.3209,80.5695,23249.0
2022-12-16 11:00:00,84.45,84.64,84.35,84.51,19292.0,80.7416,80.9232,80.646,80.7989,19292.0
2022-12-16 11:30:00,84.48,84.54,83.67,83.83,7494.0,80.7703,80.8276,79.9958,80.1488,7494.0
2022-12-16 12:00:00,83.9,84.34,83.87,84.29,14507.0,80.2157,80.6364,80.1871,80.5886,14507.0
2022-12-16 12:30:00,84.29,84.48,84.17,84.35,15047.0,80.5886,80.7703,80.4739,80.646,15047.0
2022-12-16 13:00:00,84.31,84.59,84.26,84.48,14027.0,80.6077,80.8754,80.5599,80.7703,14027.0
2022-12-16 13:30:00,84.48,84.89,84.45,84.89,83258.0,80.7703,81.1623,80.7416,81.1623,83258.0
2022-12-16 14:00:00,84.86,85.18,84.76,84.76,22370.0,81.1336,81.4395,81.038,81.038,22370.0
2022-12-16 14:30:00,84.77,84.81,84.5,84.75,37513.0,81.0475,81.0858,80.7894,81.0284,37513.0
2022-12-16 15:00:00,84.72,85.32,84.63,85.31,22536.0,80.9997,81.5734,80.9137,81.5638,22536.0
2022-12-16 15:30:00,85.31,85.41,84.92,84.93,80783.0,81.5638,81.6594,81.1909,81.2005,80783.0
2022-12-19 09:30:00,85.21,86.28,85.21,85.9,16038.0,81.4682,82.4912,81.4682,82.1279,16038.0
2022-12-19 10:00:00,85.95,86.16,85.6,85.84,17230.0,82.1757,82.3765,81.8411,82.0705,17230.0
2022-12-19 10:30:00,85.92,86.08,85.44,85.53,23899.0,82.147,82.3,81.6881,81.7742,23899.0
2022-12-19 11:00:00,85.43,85.59,85.1,85.19,20679.0,81.6785,81.8315,81.363,81.4491,20679.0
2022-12-19 11:30:00,85.13,85.33,84.93,84.98,14767.0,81.3917,81.5829,81.2005,81.2483,14767.0
2022-12-19 12:00:00,85.0,85.28,84.99,85.13,12960.0,81.2674,81.5351,81.2579,81.3917,12960.0
2022-12-19 12:30:00,85.12,85.28,85.0,85.04,13484.0,81.3822,81.5351,81.2674,81.3057,13484.0
2022-12-19 13:00:00,85.03,85.03,84.73,84.82,13905.0,81.2961,81.2961,81.0093,81.0953,13905.0
2022-12-19 13:30:00,84.8,84.91,84.72,84.81,25530.0,81.0762,81.1814,80.9997,81.0858,25530.0
2022-12-19 14:00:00,84.81,85.07,84.73,85.0,18914.0,81.0858,81.3344,81.0093,81.2674,18914.0
2022-12-19 14:30:00,85.0,85.15,84.94,85.02,27309.0,81.2674,81.4108,81.2101,81.2866,27309.0
2022-12-19 15:00:00,85.0,85.34,84.96,85.34,23980.0,81.2674,81.5925,81.2292,81.5925,23980.0
2022-12-19 15:30:00,85.34,85.54,85.25,85.43,82906.0,81.5925,81.7837,81.5065,81.6785,82906.0
2022-12-20 09:30:00,85.43,87.13,85.43,87.12,43200.0,81.6785,83.3039,81.6785,83.2943,43200.0
2022-12-20 10:00:00,87.11,87.77,87.07,87.73,22252.0,83.2848,83.9158,83.2465,83.8776,22252.0
2022-12-20 10:30:00,87.73,87.73,87.2,87.5,55545.0,83.8776,83.8776,83.3708,83.6577,55545.0
2022-12-20 11:00:00,87.51,87.57,86.53,86.87,32001.0,83.6672,83.7246,82.7302,83.0553,32001.0
2022-12-20 11:30:00,86.82,86.82,86.27,86.68,28204.0,83.0075,83.0075,82.4817,82.8737,28204.0
2022-12-20 12:00:00,86.68,86.83,86.4,86.53,9832.0,82.8737,83.0171,82.606,82.7302,9832.0
2022-12-20 12:30:00,86.52,86.82,86.49,86.76,16436.0,82.7207,83.0075,82.692,82.9501,16436.0
2022-12-20 13:00:00,86.79,87.02,86.64,86.88,18987.0,82.9788,83.1987,82.8354,83.0649,18987.0
2022-12-20 13:30:00,86.83,87.21,86.82,87.17,21820.0,83.0171,83.3804,83.0075,83.3421,21820.0
2022-12-20 14:00:00,87.16,87.19,86.77,86.86,31404.0,83.3326,83.3613,82.9597,83.0458,31404.0
2022-12-20 14:30:00,86.88,86.9,86.42,86.42,41637.0,83.0649,83.084,82.6251,82.6251,41637.0
2022-12-20 15:00:00,86.46,86.8,86.34,86.7,23542.0,82.6633,82.9884,82.5486,82.8928,23542.0
2022-12-20 15:30:00,86.72,86.95,86.61,86.61,61438.0,82.9119,83.1318,82.8067,82.8067,61438.0
2022-12-21 09:30:00,87.86,88.54,87.86,88.15,25707.0,84.0018,84.652,84.0018,84.2791,25707.0
2022-12-21 10:00:00,88.16,88.49,87.93,88.43,14961.0,84.2887,84.6042,84.0688,84.5468,14961.0
2022-12-21 10:30:00,88.42,88.5,88.07,88.16,27753.0,84.5373,84.6137,84.2026,84.2887,27753.0
2022-12-21 11:00:00,88.17,88.2,87.86,87.96,15942.0,84.2982,84.3269,84.0018,84.0975,15942.0
2022-12-21 11:30:00,87.98,88.18,87.9,87.91,15009.0,84.1166,84.3078,84.0401,84.0496,15009.0
2022-12-21 12:00:00,87.93,88.1,87.89,87.95,7730.0,84.0688,84.2313,84.0305,84.0879,7730.0
2022-12-21 12:30:00,87.92,88.03,87.81,88.02,9645.0,84.0592,84.1644,83.954,84.1548,9645.0
2022-12-21 13:00:00,87.97,88.06,87.73,87.79,6076.0,84.107,84.1931,83.8776,83.9349,6076.0
2022-12-21 13:30:00,87.72,88.03,87.72,87.98,11643.0,83.868,84.1644,83.868,84.1166,11643.0
2022-12-21 14:00:00,88.0,88.13,87.96,88.01,10798.0,84.1357,84.26,84.0975,84.1453,10798.0
2022-12-21 14:30:00,88.01,88.24,87.94,88.03,18031.0,84.1453,84.3652,84.0783,84.1644,18031.0
2022-12-21 15:00:00,88.03,88.18,87.94,88.17,19166.0,84.1644,84.3078,84.0783,84.2982,19166.0
2022-12-21 15:30:00,88.16,88.51,88.06,88.16,72452.0,84.2887,84.6233,84.1931,84.2887,72452.0
2022-12-22 09:30:00,87.48,87.79,87.03,87.6,16966.0,83.6385,83.9349,83.2083,83.7533,16966.0
2022-12-22 10:00:00,87.57,87.68,86.57,86.67,22199.0,83.7246,83.8297,82.7685,82.8641,22199.0
2022-12-22 10:30:00,86.63,87.1,86.53,86.65,12200.0,82.8259,83.2752,82.7302,82.845,12200.0
2022-12-22 11:00:00,86.65,86.65,86.38,86.43,4461.0,82.845,82.845,82.5868,82.6346,4461.0
2022-12-22 11:30:00,86.32,86.42,85.93,85.99,6490.0,82.5295,82.6251,82.1566,82.214,6490.0
2022-12-22 12:00:00,86.02,86.05,85.29,85.3,13730.0,82.2426,82.2713,81.5447,81.5543,13730.0
2022-12-22 12:30:00,85.3,85.3,85.1,85.23,6509.0,81.5543,81.5543,81.363,81.4873,6509.0
2022-12-22 13:00:00,85.22,85.22,84.85,84.93,12622.0,81.4778,81.4778,81.124,81.2005,12622.0
2022-12-22 13:30:00,84.82,85.07,84.72,84.93,8218.0,81.0953,81.3344,80.9997,81.2005,8218.0
2022-12-22 14:00:00,85.01,85.84,84.85,85.84,20553.0,81.277,82.0705,81.124,82.0705,20553.0
2022-12-22 14:30:00,85.77,85.98,85.7,85.93,40676.0,82.0036,82.2044,81.9367,82.1566,40676.0
2022-12-22 15:00:00,85.96,86.54,85.85,86.43,22268.0,82.1853,82.7398,82.0801,82.6346,22268.0
2022-12-22 15:30:00,86.45,86.81,86.1,86.74,40043.0,82.6538,82.9979,82.3191,82.931,40043.0
2022-12-23 09:30:00,86.59,86.71,86.11,86.16,12055.0,82.7876,82.9023,82.3287,82.3765,12055.0
2022-12-23 10:00:00,86.29,86.97,86.29,86.82,5525.0,82.5008,83.1509,82.5008,83.0075,5525.0
2022-12-23 10:30:00,86.83,86.83,86.41,86.49,5529.0,83.0171,83.0171,82.6155,82.692,5529.0
2022-12-23 11:00:00,86.37,86.74,86.37,86.66,8042.0,82.5773,82.931,82.5773,82.8545,8042.0
2022-12-23 11:30:00,86.75,86.94,86.67,86.85,6327.0,82.9406,83.1222,82.8641,83.0362,6327.0
2022-12-23 12:00:00,86.8,87.15,86.77,87.06,9675.0,82.9884,83.323,82.9597,83.237,9675.0
2022-12-23 12:30:00,87.08,87.29,87.03,87.06,4796.0,83.2561,83.4569,83.2083,83.237,4796.0
2022-12-23 13:00:00,87.1,87.24,87.05,87.09,10577.0,83.2752,83.4091,83.2274,83.2657,10577.0
2022-12-23 13:30:00,87.11,87.32,86.87,87.06,14029.0,83.2848,83.4856,83.0553,83.237,14029.0
2022-12-23 14:00:00,87.1,87.17,87.0,87.15,4509.0,83.2752,83.3421,83.1796,83.323,4509.0
2022-12-23 14:30:00,87.18,87.53,87.18,87.53,14206.0,83.3517,83.6863,83.3517,83.6863,14206.0
2022-12-23 15:00:00,87.53,87.75,87.51,87.51,4271.0,83.6863,83.8967,83.6672,83.6672,4271.0
2022-12-23 15:30:00,87.54,87.63,87.32,87.35,47455.0,83.6959,83.7819,83.4856,83.5142,47455.0
2022-12-27 09:30:00,87.41,87.63,86.9,87.3,13584.0,83.5716,83.7819,83.084,83.4664,13584.0
2022-12-27 10:00:00,87.32,88.01,87.14,87.84,11483.0,83.4856,84.1453,83.3135,83.9827,11483.0
2022-12-27 10:30:00,87.85,88.11,87.78,87.78,13132.0,83.9923,84.2409,83.9254,83.9254,13132.0
2022-12-27 11:00:00,87.81,88.01,87.74,87.8,8250.0,83.954,84.1453,83.8871,83.9445,8250.0
2022-12-27 11:30:00,87.79,88.19,87.79,88.14,4385.0,83.9349,84.3174,83.9349,84.2695,4385.0
2022-12-27 12:00:00,88.28,88.37,88.24,88.34,3465.0,84.4034,84.4894,84.3652,84.4608,3465.0
2022-12-27 12:30:00,88.38,88.54,88.33,88.39,4994.0,84.499,84.652,84.4512,84.5086,4994.0
2022-12-27 13:00:00,88.41,88.54,88.35,88.44,7958.0,84.5277,84.652,84.4703,84.5564,7958.0
2022-12-27 13:30:00,88.41,88.45,88.28,88.29,32218.0,84.5277,84.5659,84.4034,84.413,32218.0
2022-12-27 14:00:00,88.29,88.39,88.11,88.12,3039.0,84.413,84.5086,84.2409,84.2504,3039.0
2022-12-27 14:30:00,88.17,88.34,88.09,88.27,5513.0,84.2982,84.4608,84.2217,84.3938,5513.0
2022-12-27 15:00:00,88.32,88.68,88.29,88.64,6830.0,84.4416,84.7858,84.413,84.7476,6830.0
2022-12-27 15:30:00,88.65,88.71,88.33,88.41,30707.0,84.7572,84.8145,84.4512,84.5277,30707.0
2022-12-28 09:30:00,88.72,88.84,87.9,88.1,6085.0,84.8241,84.9388,84.0401,84.2313,6085.0
2022-12-28 10:00:00,88.12,88.14,87.35,87.35,19029.0,84.2504,84.2695,83.5142,83.5142,19029.0
2022-12-28 10:30:00,87.24,87.5,87.0,87.03,5550.0,83.4091,83.6577,83.1796,83.2083,5550.0
2022-12-28 11:00:00,87.07,87.29,86.91,87.01,5096.0,83.2465,83.4569,83.0936,83.1892,5096.0
2022-12-28 11:30:00,87.07,87.08,86.64,86.71,5460.0,83.2465,83.2561,82.8354,82.9023,5460.0
2022-12-28 12:00:00,86.64,86.64,86.31,86.35,4381.0,82.8354,82.8354,82.5199,82.5581,4381.0
2022-12-28 12:30:00,86.42,86.78,86.42,86.75,4443.0,82.6251,82.9693,82.6251,82.9406,4443.0
2022-12-28 13:00:00,86.75,86.75,86.28,86.28,29763.0,82.9406,82.9406,82.4912,82.4912,29763.0
2022-12-28 13:30:00,86.25,86.41,86.06,86.22,25863.0,82.4625,82.6155,82.2809,82.4339,25863.0
2022-12-28 14:00:00,86.22,86.24,85.89,85.99,16956.0,82.4339,82.453,82.1183,82.214,16956.0
2022-12-28 14:30:00,86.01,86.62,86.01,86.28,14287.0,82.2331,82.8163,82.2331,82.4912,14287.0
2022-12-28 15:00:00,86.26,86.26,85.75,85.89,11061.0,82.4721,82.4721,81.9845,82.1183,11061.0
2022-12-28 15:30:00,85.92,86.35,85.92,86.16,46730.0,82.147,82.5581,82.147,82.3765,46730.0
2022-12-29 09:30:00,86.84,87.34,86.84,87.17,14538.0,83.0266,83.5047,83.0266,83.3421,14538.0
2022-12-29 10:00:00,87.2,87.7,87.2,87.54,4816.0,83.3708,83.8489,83.3708,83.6959,4816.0
2022-12-29 10:30:00,87.61,87.71,87.29,87.37,4920.0,83.7628,83.8584,83.4569,83.5334,4920.0
2022-12-29 11:00:00,87.36,87.39,87.14,87.38,4455.0,83.5238,83.5525,83.3135,83.5429,4455.0
2022-12-29 11:30:00,87.5,87.84,87.48,87.84,5739.0,83.6577,83.9827,83.6385,83.9827,5739.0
2022-12-29 12:00:00,87.83,87.98,87.73,87.92,3991.0,83.9732,84.1166,83.8776,84.0592,3991.0
2022-12-29 12:30:00,87.94,88.22,87.9,88.14,8551.0,84.0783,84.346,84.0401,84.2695,8551.0
2022-12-29 13:00:00,88.12,88.21,87.98,87.98,8516.0,84.2504,84.3365,84.1166,84.1166,8516.0
2022-12-29 13:30:00,88.02,88.06,87.82,87.99,15333.0,84.1548,84.1931,83.9636,84.1261,15333.0
2022-12-29 14:00:00,87.99,88.06,87.94,88.0,11161.0,84.1261,84.1931,84.0783,84.1357,11161.0
2022-12-29 14:30:00,88.01,88.13,87.7,87.78,13888.0,84.1453,84.26,83.8489,83.9254,13888.0
2022-12-29 15:00:00,87.72,87.72,87.2,87.35,17150.0,83.868,83.868,83.3708,83.5142,17150.0
2022-12-29 15:30:00,87.35,87.78,87.34,87.61,63762.0,83.5142,83.9254,83.5047,83.7628,63762.0
2022-12-30 09:30:00,86.97,87.46,86.71,86.78,9791.0,83.1509,83.6194,82.9023,82.9693,9791.0
2022-12-30 10:00:00,86.94,87.34,86.86,87.13,9186.0,83.1222,83.5047,83.0458,83.3039,9186.0
2022-12-30 10:30:00,87.21,87.52,87.15,87.39,5903.0,83.3804,83.6768,83.323,83.5525,5903.0
2022-12-30 11:00:00,87.3,87.76,87.3,87.45,14023.0,83.4664,83.9062,83.4664,83.6098,14023.0
2022-12-30 11:30:00,87.44,87.73,87.34,87.72,3907.0,83.6003,83.8776,83.5047,83.868,3907.0
2022-12-30 12:00:00,87.79,87.88,87.69,87.73,8179.0,83.9349,84.021,83.8393,83.8776,8179.0
2022-12-30 12:30:00,87.73,87.73,87.34,87.5,5817.0,83.8776,83.8776,83.5047,83.6577,5817.0
2022-12-30 13:00:00,87.55,87.64,86.93,87.03,6076.0,83.7055,83.7915,83.1127,83.2083,6076.0
2022-12-30 13:30:00,87.07,87.29,87.07,87.24,10594.0,83.2465,83.4569,83.2465,83.4091,10594.0
2022-12-30 14:00:00,87.24,87.41,87.17,87.29,8666.0,83.4091,83.5716,83.3421,83.4569,8666.0
2022-12-30 14:30:00,87.28,87.33,87.11,87.11,9198.0,83.4473,83.4951,83.2848,83.2848,9198.0
2022-12-30 15:00:00,87.07,87.62,87.07,87.48,9428.0,83.2465,83.7724,83.2465,83.6385,9428.0
2022-12-30 15:30:00,87.47,88.27,87.47,88.14,48378.0,83.629,84.3938,83.629,84.2695,48378.0
2023-01-03 09:30:00,88.64,89.13,87.99,87.99,10632.0,84.7476,85.2161,84.1261,84.1261,10632.0
2023-01-03 10:00:00,88.02,88.38,87.6,87.89,17539.0,84.1548,84.499,83.7533,84.0305,17539.0
2023-01-03 10:30:00,87.92,88.26,87.79,88.23,18514.0,84.0592,84.3843,83.9349,84.3556,18514.0
2023-01-03 11:00:00,88.37,88.4,87.69,87.83,8972.0,84.4894,84.5181,83.8393,83.9732,8972.0
2023-01-03 11:30:00,87.72,87.83,87.37,87.74,13586.0,83.868,83.9732,83.5334,83.8871,13586.0
2023-01-03 12:00:00,87.86,87.91,87.7,87.83,4584.0,84.0018,84.0496,83.8489,83.9732,4584.0
2023-01-03 12:30:00,87.8,88.11,87.47,87.73,14209.0,83.9445,84.2409,83.629,83.8776,14209.0
2023-01-03 13:00:00,87.77,88.14,87.59,88.08,5984.0,83.9158,84.2695,83.7437,84.2122,5984.0
2023-01-03 13:30:00,88.04,88.21,87.83,88.12,13898.0,84.1739,84.3365,83.9732,84.2504,13898.0
2023-01-03 14:00:00,88.05,88.07,87.62,87.66,5338.0,84.1835,84.2026,83.7724,83.8106,5338.0
2023-01-03 14:30:00,87.64,88.08,87.4,88.07,19147.0,83.7915,84.2122,83.562,84.2026,19147.0
2023-01-03 15:00:00,88.08,88.38,88.05,88.19,21926.0,84.2122,84.499,84.1835,84.3174,21926.0
2023-01-03 15:30:00,88.25,88.84,88.24,88.64,66658.0,84.3747,84.9388,84.3652,84.7476,66658.0
2023-01-04 09:30:00,89.13,89.93,89.13,89.89,12232.0,85.2161,85.9809,85.2161,85.9427,12232.0
2023-01-04 10:00:00,89.81,89.92,89.11,89.5,14733.0,85.8662,85.9714,85.197,85.5698,14733.0
2023-01-04 10:30:00,89.45,89.47,89.16,89.39,14673.0,85.522,85.5411,85.2448,85.4647,14673.0
2023-01-04 11:00:00,89.38,89.49,89.19,89.49,10577.0,85.4551,85.5603,85.2734,85.5603,10577.0
2023-01-04 11:30:00,89.48,90.25,89.48,90.22,11030.0,85.5507,86.2869,85.5507,86.2582,11030.0
2023-01-04 12:00:00,90.23,90.28,89.75,89.76,5887.0,86.2678,86.3156,85.8088,85.8184,5887.0
2023-01-04 12:30:00,89.73,90.07,89.73,89.97,8789.0,85.7897,86.1148,85.7897,86.0192,8789.0
2023-01-04 13:00:00,89.92,90.21,89.79,90.17,11008.0,85.9714,86.2486,85.8471,86.2104,11008.0
2023-01-04 13:30:00,90.2,90.42,90.09,90.09,8455.0,86.2391,86.4494,86.1339,86.1339,8455.0
2023-01-04 14:00:00,90.17,90.37,89.1,89.2,23265.0,86.2104,86.4016,85.1874,85.283,23265.0
2023-01-04 14:30:00,89.17,89.42,89.06,89.42,24166.0,85.2543,85.4933,85.1491,85.4933,24166.0
2023-01-04 15:00:00,89.48,89.68,89.18,89.19,15164.0,85.5507,85.7419,85.2639,85.2734,15164.0
2023-01-04 15:30:00,89.13,89.26,88.78,89.26,101682.0,85.2161,85.3404,84.8814,85.3404,101682.0
2023-01-05 09:30:00,88.63,88.63,87.55,88.0,10809.0,84.738,84.738,83.7055,84.1357,10809.0
2023-01-05 10:00:00,88.03,88.36,87.87,88.1,18140.0,84.1644,84.4799,84.0114,84.2313,18140.0
2023-01-05 10:30:00,88.19,88.79,88.01,88.68,27415.0,84.3174,84.891,84.1453,84.7858,27415.0
2023-01-05 11:00:00,88.71,89.36,88.48,88.64,14489.0,84.8145,85.436,84.5946,84.7476,14489.0
2023-01-05 11:30:00,88.67,88.76,88.53,88.53,6459.0,84.7763,84.8623,84.6424,84.6424,6459.0
2023-01-05 12:00:00,88.56,88.83,88.53,88.83,13515.0,84.6711,84.9292,84.6424,84.9292,13515.0
2023-01-05 12:30:00,88.91,88.91,88.67,88.74,5116.0,85.0057,85.0057,84.7763,84.8432,5116.0
2023-01-05 13:00:00,88.66,89.37,88.63,89.27,10074.0,84.7667,85.4455,84.738,85.3499,10074.0
2023-01-05 13:30:00,89.29,89.29,88.93,89.07,11786.0,85.369,85.369,85.0249,85.1587,11786.0
2023-01-05 14:00:00,89.07,89.28,88.97,89.05,6594.0,85.1587,85.3595,85.0631,85.1396,6594.0
2023-01-05 14:30:00,89.09,89.57,89.08,89.41,10319.0,85.1778,85.6368,85.1683,85.4838,10319.0
2023-01-05 15:00:00,89.37,89.45,89.15,89.22,14138.0,85.4455,85.522,85.2352,85.3021,14138.0
2023-01-05 15:30:00,89.21,89.85,89.15,89.83,60022.0,85.2926,85.9045,85.2352,85.8853,60022.0
2023-01-06 09:30:00,90.86,91.64,90.63,91.19,9444.0,86.8701,87.6159,86.6502,87.1856,9444.0
2023-01-06 10:00:00,91.53,91.83,91.23,91.65,11618.0,87.5107,87.7975,87.2239,87.6254,11618.0
2023-01-06 10:30:00,91.9,92.74,91.9,92.64,21264.0,87.8644,88.6675,87.8644,88.5719,21264.0
2023-01-06 11:00:00,92.67,92.94,92.66,92.94,12591.0,88.6006,88.8588,88.5911,88.8588,12591.0
2023-01-06 11:30:00,92.84,93.16,92.72,93.01,38849.0,88.7632,89.0691,88.6484,88.9257,38849.0
2023-01-06 12:00:00,93.01,93.15,92.84,92.91,15275.0,88.9257,89.0595,88.7632,88.8301,15275.0
2023-01-06 12:30:00,92.9,93.18,92.9,93.02,7778.0,88.8205,89.0882,88.8205,88.9353,7778.0
2023-01-06 13:00:00,93.08,93.16,92.99,93.04,6360.0,88.9926,89.0691,88.9066,88.9544,6360.0
2023-01-06 13:30:00,93.01,93.03,92.62,92.81,11290.0,88.9257,88.9448,88.5528,88.7345,11290.0
2023-01-06 14:00:00,92.83,92.88,92.64,92.67,7067.0,88.7536,88.8014,88.5719,88.6006,7067.0
2023-01-06 14:30:00,92.7,92.7,92.22,92.37,9351.0,88.6293,88.6293,88.1704,88.3138,9351.0
2023-01-06 15:00:00,92.41,92.68,92.39,92.51,11313.0,88.352,88.6102,88.3329,88.4476,11313.0
2023-01-06 15:30:00,92.5,92.97,92.37,92.61,33372.0,88.4381,88.8874,88.3138,88.5433,33372.0
2023-01-09 09:30:00,92.45,92.79,91.92,92.15,50358.0,88.3903,88.7154,87.8836,88.1035,50358.0
2023-01-09 10:00:00,92.16,92.19,91.67,92.07,9608.0,88.113,88.1417,87.6445,88.027,9608.0
2023-01-09 10:30:00,91.88,92.56,91.87,92.34,11566.0,87.8453,88.4955,87.8358,88.2851,11566.0
2023-01-09 11:00:00,92.49,92.99,92.47,92.67,6959.0,88.4285,88.9066,88.4094,88.6006,6959.0
2023-01-09 11:30:00,92.6,92.83,92.34,92.66,8268.0,88.5337,88.7536,88.2851,88.5911,8268.0
2023-01-09 12:00:00,92.63,92.69,92.2,92.27,10278.0,88.5624,88.6197,88.1513,88.2182,10278.0
2023-01-09 12:30:00,92.27,92.32,91.99,92.05,5699.0,88.2182,88.266,87.9505,88.0078,5699.0
2023-01-09 13:00:00,92.01,92.36,91.86,92.32,9800.0,87.9696,88.3042,87.8262,88.266,9800.0
2023-01-09 13:30:00,92.4,92.49,92.19,92.44,11138.0,88.3425,88.4285,88.1417,88.3807,11138.0
2023-01-09 14:00:00,92.43,92.64,91.87,91.89,14384.0,88.3712,88.5719,87.8358,87.8549,14384.0
2023-01-09 14:30:00,91.86,92.19,91.8,91.83,40480.0,87.8262,88.1417,87.7688,87.7975,40480.0
2023-01-09 15:00:00,91.83,92.07,91.74,92.0,24930.0,87.7975,88.027,87.7115,87.96,24930.0
2023-01-09 15:30:00,91.94,91.95,91.37,91.37,72684.0,87.9027,87.9122,87.3577,87.3577,72684.0
2023-01-10 09:30:00,90.99,91.34,90.56,91.29,8186.0,86.9944,87.329,86.5833,87.2812,8186.0
2023-01-10 10:00:00,91.29,91.81,91.26,91.52,9550.0,87.2812,87.7784,87.2525,87.5011,9550.0
2023-01-10 10:30:00,91.52,91.52,90.71,91.18,11232.0,87.5011,87.5011,86.7267,87.1761,11232.0
2023-01-10 11:00:00,91.23,91.56,91.21,91.21,7482.0,87.2239,87.5394,87.2047,87.2047,7482.0
2023-01-10 11:30:00,91.25,91.89,91.21,91.89,13604.0,87.243,87.8549,87.2047,87.8549,13604.0
2023-01-10 12:00:00,91.85,92.27,91.57,92.18,9648.0,87.8166,88.2182,87.5489,88.1321,9648.0
2023-01-10 12:30:00,92.18,92.43,92.05,92.11,7669.0,88.1321,88.3712,88.0078,88.0652,7669.0
2023-01-10 13:00:00,92.08,92.11,91.82,92.04,6601.0,88.0365,88.0652,87.7879,87.9983,6601.0
2023-01-10 13:30:00,92.05,92.09,91.79,91.92,10783.0,88.0078,88.0461,87.7593,87.8836,10783.0
2023-01-10 14:00:00,91.92,92.6,91.91,92.58,10875.0,87.8836,88.5337,87.874,88.5146,10875.0
2023-01-10 14:30:00,92.61,92.61,92.41,92.41,8892.0,88.5433,88.5433,88.352,88.352,8892.0
2023-01-10 15:00:00,92.4,92.47,92.19,92.2,17057.0,88.3425,88.4094,88.1417,88.1513,17057.0
2023-01-10 15:30:00,92.19,92.8,92.17,92.77,50756.0,88.1417,88.7249,88.1226,88.6962,50756.0
2023-01-11 09:30:00,93.41,93.63,93.41,93.48,4521.0,89.3081,89.5185,89.3081,89.3751,4521.0
2023-01-11 10:00:00,93.64,93.65,93.01,93.19,8756.0,89.528,89.5376,88.9257,89.0978,8756.0
2023-01-11 10:30:00,93.15,93.19,92.41,92.45,11965.0,89.0595,89.0978,88.352,88.3903,11965.0
2023-01-11 11:00:00,92.37,92.86,92.36,92.8,4911.0,88.3138,88.7823,88.3042,88.7249,4911.0
2023-01-11 11:30:00,92.8,93.25,92.79,93.23,4128.0,88.7249,89.1552,88.7154,89.136,4128.0
2023-01-11 12:00:00,93.2,93.42,93.17,93.3,7275.0,89.1073,89.3177,89.0787,89.203,7275.0
2023-01-11 12:30:00,93.3,93.5,93.17,93.46,4322.0,89.203,89.3942,89.0787,89.3559,4322.0
2023-01-11 13:00:00,93.41,93.67,93.41,93.45,8296.0,89.3081,89.5567,89.3081,89.3464,8296.0
2023-01-11 13:30:00,93.43,93.52,93.07,93.24,8133.0,89.3272,89.4133,88.9831,89.1456,8133.0
2023-01-11 14:00:00,93.27,93.38,93.16,93.38,8101.0,89.1743,89.2794,89.0691,89.2794,8101.0
2023-01-11 14:30:00,93.38,93.56,93.36,93.52,7799.0,89.2794,89.4515,89.2603,89.4133,7799.0
2023-01-11 15:00:00,93.54,93.91,93.41,93.77,77093.0,89.4324,89.7862,89.3081,89.6523,77093.0
2023-01-11 15:30:00,93.7,93.85,93.43,93.72,48258.0,89.5854,89.7288,89.3272,89.6045,48258.0
2023-01-12 09:30:00,94.73,94.74,93.55,94.74,14011.0,90.5702,90.5797,89.442,90.5797,14011.0
2023-01-12 10:00:00,94.74,95.48,94.74,95.24,13342.0,90.5797,91.2872,90.5797,91.0578,13342.0
2023-01-12 10:30:00,95.33,95.56,95.11,95.44,12919.0,91.1438,91.3637,90.9335,91.249,12919.0
2023-01-12 11:00:00,95.44,95.69,95.16,95.69,8141.0,91.249,91.488,90.9813,91.488,8141.0
2023-01-12 11:30:00,95.68,95.84,95.47,95.65,7785.0,91.4784,91.6314,91.2777,91.4498,7785.0
2023-01-12 12:00:00,95.67,95.83,95.56,95.67,22097.0,91.4689,91.6219,91.3637,91.4689,22097.0
2023-01-12 12:30:00,95.7,95.91,95.67,95.79,8286.0,91.4976,91.6983,91.4689,91.5836,8286.0
2023-01-12 13:00:00,95.84,96.17,95.68,95.82,7966.0,91.6314,91.9469,91.4784,91.6123,7966.0
2023-01-12 13:30:00,95.67,96.22,95.66,96.2,10198.0,91.4689,91.9947,91.4593,91.9756,10198.0
2023-01-12 14:00:00,96.2,96.26,96.0,96.09,19069.0,91.9756,92.033,91.7844,91.8704,19069.0
2023-01-12 14:30:00,96.06,96.27,95.95,96.07,29975.0,91.8418,92.0425,91.7366,91.8513,29975.0
2023-01-12 15:00:00,96.01,96.13,95.79,95.86,30523.0,91.794,91.9087,91.5836,91.6505,30523.0
2023-01-12 15:30:00,95.86,95.95,95.24,95.28,115218.0,91.6505,91.7366,91.0578,91.096,115218.0
2023-01-13 09:30:00,94.86,95.24,94.56,95.07,12105.0,90.6945,91.0578,90.4076,90.8952,12105.0
2023-01-13 10:00:00,95.01,95.54,94.81,95.36,17347.0,90.8379,91.3446,90.6466,91.1725,17347.0
2023-01-13 10:30:00,95.35,95.35,94.74,94.75,12219.0,91.1629,91.1629,90.5797,90.5893,12219.0
2023-01-13 11:00:00,94.81,94.9,94.6,94.6,8806.0,90.6466,90.7327,90.4459,90.4459,8806.0
2023-01-13 11:30:00,94.59,95.06,94.3,95.06,9519.0,90.4363,90.8857,90.159,90.8857,9519.0
2023-01-13 12:00:00,95.0,95.2,94.73,95.18,5007.0,90.8283,91.0195,90.5702,91.0004,5007.0
2023-01-13 12:30:00,95.2,95.28,94.7,94.77,12555.0,91.0195,91.096,90.5415,90.6084,12555.0
2023-01-13 13:00:00,94.78,94.97,94.76,94.84,8705.0,90.618,90.7996,90.5988,90.6753,8705.0
2023-01-13 13:30:00,94.85,95.37,94.85,95.22,10605.0,90.6849,91.1821,90.6849,91.0386,10605.0
2023-01-13 14:00:00,95.24,95.26,95.01,95.13,9092.0,91.0578,91.0769,90.8379,90.9526,9092.0
2023-01-13 14:30:00,95.13,95.13,94.83,95.0,14907.0,90.9526,90.9526,90.6658,90.8283,14907.0
2023-01-13 15:00:00,94.97,95.2,94.97,95.13,9428.0,90.7996,91.0195,90.7996,90.9526,9428.0
2023-01-13 15:30:00,95.13,95.14,94.71,94.75,54803.0,90.9526,90.9622,90.551,90.5893,54803.0
2023-01-17 09:30:00,94.96,95.45,94.46,94.5,8638.0,90.7901,91.2585,90.312,90.3503,8638.0
2023-01-17 10:00:00,94.8,95.23,94.66,95.08,10937.0,90.6371,91.0482,90.5032,90.9048,10937.0
2023-01-17 10:30:00,94.98,95.01,94.41,94.48,6575.0,90.8092,90.8379,90.2642,90.3311,6575.0
2023-01-17 11:00:00,94.48,94.53,94.07,94.22,11706.0,90.3311,90.3789,89.9391,90.0826,11706.0
2023-01-17 11:30:00,94.19,94.29,94.1,94.14,2452.0,90.0539,90.1495,89.9678,90.0061,2452.0
2023-01-17 12:00:00,94.15,94.41,94.1,94.1,4304.0,90.0156,90.2642,89.9678,89.9678,4304.0
2023-01-17 12:30:00,94.18,94.18,93.93,93.93,13334.0,90.0443,90.0443,89.8053,89.8053,13334.0
2023-01-17 13:00:00,94.01,94.13,93.97,94.11,5973.0,89.8818,89.9965,89.8435,89.9774,5973.0
2023-01-17 13:30:00,94.09,94.13,93.98,94.03,10463.0,89.9583,89.9965,89.8531,89.9009,10463.0
2023-01-17 14:00:00,94.0,94.1,93.74,93.84,9050.0,89.8722,89.9678,89.6236,89.7192,9050.0
2023-01-17 14:30:00,93.86,94.23,93.86,94.2,25351.0,89.7384,90.0921,89.7384,90.0634,25351.0
2023-01-17 15:00:00,94.26,94.45,94.08,94.2,29828.0,90.1208,90.3025,89.9487,90.0634,29828.0
2023-01-17 15:30:00,94.23,94.32,93.87,94.01,32812.0,90.0921,90.1782,89.7479,89.8818,32812.0
2023-01-18 09:30:00,94.59,94.75,94.31,94.53,10744.0,90.4363,90.5893,90.1686,90.3789,10744.0
2023-01-18 10:00:00,94.68,94.7,94.25,94.56,22354.0,90.5224,90.5415,90.1112,90.4076,22354.0
2023-01-18 10:30:00,94.56,94.57,93.77,93.93,15712.0,90.4076,90.4172,89.6523,89.8053,15712.0
2023-01-18 11:00:00,93.96,94.06,93.39,93.52,15646.0,89.834,89.9296,89.289,89.4133,15646.0
2023-01-18 11:30:00,93.49,93.72,93.35,93.54,15166.0,89.3846,89.6045,89.2508,89.4324,15166.0
2023-01-18 12:00:00,93.56,93.56,93.11,93.17,16398.0,89.4515,89.4515,89.0213,89.0787,16398.0
2023-01-18 12:30:00,93.15,93.39,93.1,93.1,13293.0,89.0595,89.289,89.0117,89.0117,13293.0
2023-01-18 13:00:00,93.1,93.19,92.67,93.17,16719.0,89.0117,89.0978,88.6006,89.0787,16719.0
2023-01-18 13:30:00,93.19,93.51,93.16,93.29,18903.0,89.0978,89.4037,89.0691,89.1934,18903.0
2023-01-18 14:00:00,93.31,93.34,92.91,93.12,16224.0,89.2125,89.2412,88.8301,89.0309,16224.0
2023-01-18 14:30:00,93.15,93.24,92.83,92.9,18092.0,89.0595,89.1456,88.7536,88.8205,18092.0
2023-01-18 15:00:00,92.9,93.23,92.86,93.02,23462.0,88.8205,89.136,88.7823,88.9353,23462.0
2023-01-18 15:30:00,93.05,93.33,92.99,93.3,97864.0,88.9639,89.2316,88.9066,89.203,97864.0
2023-01-19 09:30:00,92.8,92.8,91.86,92.09,7694.0,88.7249,88.7249,87.8262,88.0461,7694.0
2023-01-19 10:00:00,92.15,92.57,91.95,92.21,7881.0,88.1035,88.505,87.9122,88.1608,7881.0
2023-01-19 10:30:00,92.04,92.11,91.2,91.45,7966.0,87.9983,88.0652,87.1952,87.4342,7966.0
2023-01-19 11:00:00,91.54,91.76,91.23,91.23,6174.0,87.5202,87.7306,87.2239,87.2239,6174.0
2023-01-19 11:30:00,91.28,91.51,91.27,91.38,5262.0,87.2717,87.4916,87.2621,87.3673,5262.0
2023-01-19 12:00:00,91.44,91.89,91.44,91.6,7269.0,87.4246,87.8549,87.4246,87.5776,7269.0
2023-01-19 12:30:00,91.58,91.82,91.57,91.68,7390.0,87.5585,87.7879,87.5489,87.6541,7390.0
2023-01-19 13:00:00,91.79,92.0,91.69,91.78,16754.0,87.7593,87.96,87.6637,87.7497,16754.0
2023-01-19 13:30:00,91.82,92.17,91.72,91.85,18693.0,87.7879,88.1226,87.6923,87.8166,18693.0
2023-01-19 14:00:00,91.84,92.03,91.56,91.89,15219.0,87.8071,87.9887,87.5394,87.8549,15219.0
2023-01-19 14:30:00,91.82,92.07,91.76,91.82,11507.0,87.7879,88.027,87.7306,87.7879,11507.0
2023-01-19 15:00:00,91.87,91.93,91.64,91.74,10518.0,87.8358,87.8931,87.6159,87.7115,10518.0
2023-01-19 15:30:00,91.71,91.95,91.56,91.8,66191.0,87.6828,87.9122,87.5394,87.7688,66191.0
2023-01-20 09:30:00,92.25,92.35,91.62,92.35,14408.0,88.1991,88.2947,87.5967,88.2947,14408.0
2023-01-20 10:00:00,92.34,92.82,92.09,92.81,9882.0,88.2851,88.744,88.0461,88.7345,9882.0
2023-01-20 10:30:00,92.72,93.06,92.69,92.99,12442.0,88.6484,88.9735,88.6197,88.9066,12442.0
2023-01-20 11:00:00,92.95,93.52,92.95,93.44,8336.0,88.8683,89.4133,88.8683,89.3368,8336.0
2023-01-20 11:30:00,93.5,93.78,93.34,93.5,8297.0,89.3942,89.6619,89.2412,89.3942,8297.0
2023-01-20 12:00:00,93.6,93.68,93.45,93.62,5582.0,89.4898,89.5663,89.3464,89.5089,5582.0
2023-01-20 12:30:00,93.49,93.56,93.17,93.29,4944.0,89.3846,89.4515,89.0787,89.1934,4944.0
2023-01-20 13:00:00,93.29,93.41,93.16,93.35,8569.0,89.1934,89.3081,89.0691,89.2508,8569.0
2023-01-20 13:30:00,93.34,93.82,93.33,93.8,16640.0,89.2412,89.7001,89.2316,89.681,16640.0
2023-01-20 14:00:00,93.77,93.83,93.68,93.83,8369.0,89.6523,89.7097,89.5663,89.7097,8369.0
2023-01-20 14:30:00,93.85,94.02,93.81,93.98,8667.0,89.7288,89.8913,89.6906,89.8531,8667.0
2023-01-20 15:00:00,94.06,94.23,94.06,94.07,11775.0,89.9296,90.0921,89.9296,89.9391,11775.0
2023-01-20 15:30:00,94.1,94.55,93.9,94.53,66848.0,89.9678,90.3981,89.7766,90.3789,66848.0
2023-01-23 09:30:00,95.01,95.3,94.6,95.26,10742.0,90.8379,91.1151,90.4459,91.0769,10742.0
2023-01-23 10:00:00,95.45,95.68,95.24,95.52,11114.0,91.2585,91.4784,91.0578,91.3255,11114.0
2023-01-23 10:30:00,95.57,95.88,95.43,95.81,17397.0,91.3733,91.6697,91.2394,91.6027,17397.0
2023-01-23 11:00:00,95.81,96.34,95.71,96.07,11457.0,91.6027,92.1095,91.5071,91.8513,11457.0
2023-01-23 11:30:00,96.1,96.37,96.04,96.29,12203.0,91.88,92.1381,91.8226,92.0617,12203.0
2023-01-23 12:00:00,96.2,96.25,96.03,96.23,7122.0,91.9756,92.0234,91.8131,92.0043,7122.0
2023-01-23 12:30:00,96.24,96.58,96.22,96.44,10291.0,92.0139,92.3389,91.9947,92.2051,10291.0
2023-01-23 13:00:00,96.43,96.67,96.39,96.59,10733.0,92.1955,92.425,92.1573,92.3485,10733.0
2023-01-23 13:30:00,96.58,96.69,96.44,96.51,10340.0,92.3389,92.4441,92.2051,92.272,10340.0
2023-01-23 14:00:00,96.5,96.5,95.94,95.94,13717.0,92.2624,92.2624,91.727,91.727,13717.0
2023-01-23 14:30:00,95.99,96.18,95.72,96.18,19854.0,91.7748,91.9565,91.5167,91.9565,19854.0
2023-01-23 15:00:00,96.15,96.5,96.14,96.29,17783.0,91.9278,92.2624,91.9182,92.0617,17783.0
2023-01-23 15:30:00,96.3,96.73,96.2,96.5,75706.0,92.0712,92.4823,91.9756,92.2624,75706.0
2023-01-24 09:30:00,95.36,96.89,81.4,95.65,10271.0,91.1725,92.6353,77.8255,91.4498,10271.0
2023-01-24 10:00:00,95.81,96.84,95.8,96.84,7404.0,91.6027,92.5875,91.5932,92.5875,7404.0
2023-01-24 10:30:00,96.83,97.04,96.71,97.04,10440.0,92.5779,92.7787,92.4632,92.7787,10440.0
2023-01-24 11:00:00,96.99,97.28,96.93,97.27,5910.0,92.7309,93.0082,92.6736,92.9986,5910.0
2023-01-24 11:30:00,97.23,97.23,96.51,96.52,7367.0,92.9604,92.9604,92.272,92.2816,7367.0
2023-01-24 12:00:00,96.54,97.32,96.4,97.29,13100.0,92.3007,93.0464,92.1668,93.0177,13100.0
2023-01-24 12:30:00,97.28,97.74,97.28,97.56,9076.0,93.0082,93.448,93.0082,93.2759,9076.0
2023-01-24 13:00:00,97.56,97.75,97.37,97.7,12290.0,93.2759,93.4575,93.0942,93.4097,12290.0
2023-01-24 13:30:00,97.76,98.2,97.76,98.15,21840.0,93.4671,93.8878,93.4671,93.84,21840.0
2023-01-24 14:00:00,98.14,98.15,97.78,97.93,15937.0,93.8304,93.84,93.4862,93.6296,15937.0
2023-01-24 14:30:00,97.94,98.49,97.91,98.42,14725.0,93.6392,94.1651,93.6105,94.0981,14725.0
2023-01-24 15:00:00,98.43,98.47,97.97,97.97,11598.0,94.1077,94.1459,93.6679,93.6679,11598.0
2023-01-24 15:30:00,97.97,98.08,97.46,98.05,51900.0,93.6679,93.7731,93.1803,93.7444,51900.0
2023-01-25 09:30:00,97.29,97.7,97.01,97.61,15804.0,93.0177,93.4097,92.75,93.3237,15804.0
2023-01-25 10:00:00,97.61,98.07,97.35,97.42,12272.0,93.3237,93.7635,93.0751,93.142,12272.0
2023-01-25 10:30:00,97.39,97.52,97.02,97.17,9980.0,93.1134,93.2376,92.7596,92.903,9980.0
2023-01-25 11:00:00,97.14,97.54,97.11,97.44,11082.0,92.8743,93.2568,92.8457,93.1612,11082.0
2023-01-25 11:30:00,97.38,97.38,96.81,97.22,24034.0,93.1038,93.1038,92.5588,92.9508,24034.0
2023-01-25 12:00:00,97.22,97.87,97.21,97.72,6128.0,92.9508,93.5723,92.9413,93.4289,6128.0
2023-01-25 12:30:00,97.75,97.87,97.53,97.58,10746.0,93.4575,93.5723,93.2472,93.295,10746.0
2023-01-25 13:00:00,97.52,97.88,97.46,97.84,9434.0,93.2376,93.5818,93.1803,93.5436,9434.0
2023-01-25 13:30:00,97.84,98.11,97.77,97.98,14249.0,93.5436,93.8017,93.4767,93.6774,14249.0
2023-01-25 14:00:00,98.0,98.32,98.0,98.16,11471.0,93.6966,94.0025,93.6966,93.8495,11471.0
2023-01-25 14:30:00,98.2,98.55,98.11,98.53,12106.0,93.8878,94.2224,93.8017,94.2033,12106.0
2023-01-25 15:00:00,98.48,98.61,98.31,98.54,16544.0,94.1555,94.2798,93.993,94.2129,16544.0
2023-01-25 15:30:00,98.54,98.88,98.46,98.82,55066.0,94.2129,94.5379,94.1364,94.4806,55066.0
2023-01-26 09:30:00,99.53,100.17,98.83,98.97,22413.0,95.1594,95.7713,94.4901,94.624,22413.0
2023-01-26 10:00:00,98.84,99.28,98.61,99.15,10537.0,94.4997,94.9204,94.2798,94.7961,10537.0
2023-01-26 10:30:00,99.14,99.58,99.04,99.17,7572.0,94.7865,95.2072,94.6909,94.8152,7572.0
2023-01-26 11:00:00,99.12,99.55,99.02,99.03,11768.0,94.7674,95.1785,94.6718,94.6813,11768.0
2023-01-26 11:30:00,99.12,99.41,98.85,99.41,13586.0,94.7674,95.0447,94.5092,95.0447,13586.0
2023-01-26 12:00:00,99.43,99.82,99.42,99.8,13585.0,95.0638,95.4366,95.0542,95.4175,13585.0
2023-01-26 12:30:00,99.85,99.99,99.7,99.76,11240.0,95.4653,95.5992,95.3219,95.3793,11240.0
2023-01-26 13:00:00,99.83,99.95,99.66,99.92,15253.0,95.4462,95.5609,95.2837,95.5323,15253.0
2023-01-26 13:30:00,99.95,100.18,99.9,100.11,12749.0,95.5609,95.7808,95.5131,95.7139,12749.0
2023-01-26 14:00:00,100.09,100.13,99.54,99.64,12580.0,95.6948,95.733,95.1689,95.2646,12580.0
2023-01-26 14:30:00,99.59,100.08,99.59,100.07,9348.0,95.2167,95.6852,95.2167,95.6757,9348.0
2023-01-26 15:00:00,100.18,100.52,100.15,100.37,23972.0,95.7808,96.1059,95.7522,95.9625,23972.0
2023-01-26 15:30:00,100.34,100.7,100.16,100.6,100724.0,95.9338,96.278,95.7617,96.1824,100724.0
2023-01-27 09:30:00,100.7,101.88,100.7,101.5,17909.0,96.278,97.4062,96.278,97.0429,17909.0
2023-01-27 10:00:00,101.5,102.1,101.27,101.89,18752.0,97.0429,97.6165,96.823,97.4157,18752.0
2023-01-27 10:30:00,101.89,101.89,100.7,101.08,13074.0,97.4157,97.4157,96.278,96.6413,13074.0
2023-01-27 11:00:00,101.03,101.06,100.43,100.81,26468.0,96.5935,96.6222,96.0199,96.3832,26468.0
2023-01-27 11:30:00,100.81,101.38,100.7,101.2,14056.0,96.3832,96.9281,96.278,96.756,14056.0
2023-01-27 12:00:00,101.13,101.6,101.07,101.4,16850.0,96.6891,97.1385,96.6318,96.9473,16850.0
2023-01-27 12:30:00,101.27,101.41,100.95,101.0,18854.0,96.823,96.9568,96.517,96.5648,18854.0
2023-01-27 13:00:00,101.04,101.07,100.86,101.04,14620.0,96.6031,96.6318,96.431,96.6031,14620.0
2023-01-27 13:30:00,101.01,101.28,101.01,101.28,24846.0,96.5744,96.8325,96.5744,96.8325,24846.0
2023-01-27 14:00:00,101.27,102.17,101.18,102.05,12973.0,96.823,97.6835,96.7369,97.5687,12973.0
2023-01-27 14:30:00,102.04,102.36,101.93,102.34,19682.0,97.5592,97.8651,97.454,97.846,19682.0
2023-01-27 15:00:00,102.41,102.55,102.13,102.4,18647.0,97.9129,98.0468,97.6452,97.9034,18647.0
2023-01-27 15:30:00,102.42,102.54,101.89,101.89,63930.0,97.9225,98.0372,97.4157,97.4157,63930.0
2023-01-30 09:30:00,101.51,102.67,101.51,102.47,14445.0,97.0524,98.1615,97.0524,97.9703,14445.0
2023-01-30 10:00:00,102.38,102.73,101.97,102.19,14616.0,97.8842,98.2189,97.4922,97.7026,14616.0
2023-01-30 10:30:00,102.26,102.26,101.79,101.93,43739.0,97.7695,97.7695,97.3201,97.454,43739.0
2023-01-30 11:00:00,101.93,101.93,99.49,100.97,220208.0,97.454,97.454,95.1211,96.5361,220208.0
2023-01-30 11:30:00,101.05,101.6,100.73,101.12,58536.0,96.6126,97.1385,96.3067,96.6796,58536.0
2023-01-30 12:00:00,101.12,101.25,100.53,101.25,13248.0,96.6796,96.8039,96.1155,96.8039,13248.0
2023-01-30 12:30:00,101.18,101.53,101.1,101.2,22347.0,96.7369,97.0716,96.6604,96.756,22347.0
2023-01-30 13:00:00,101.17,101.2,100.56,100.79,20642.0,96.7274,96.756,96.1442,96.3641,20642.0
2023-01-30 13:30:00,100.76,101.11,100.58,101.05,35061.0,96.3354,96.67,96.1633,96.6126,35061.0
2023-01-30 14:00:00,101.12,101.48,101.12,101.36,21449.0,96.6796,97.0238,96.6796,96.909,21449.0
2023-01-30 14:30:00,101.32,101.54,100.97,101.33,36782.0,96.8708,97.0811,96.5361,96.8803,36782.0
2023-01-30 15:00:00,101.34,101.37,100.41,100.41,63985.0,96.8899,96.9186,96.0007,96.0007,63985.0
2023-01-30 15:30:00,100.43,100.72,100.19,100.48,123365.0,96.0199,96.2971,95.7904,96.0677,123365.0
2023-01-31 09:30:00,98.47,99.44,94.11,96.94,165088.0,94.1459,95.0733,89.9774,92.6831,165088.0
2023-01-31 10:00:00,97.12,97.48,95.47,97.17,73958.0,92.8552,93.1994,91.2777,92.903,73958.0
2023-01-31 10:30:00,97.13,97.72,96.78,97.0,29687.0,92.8648,93.4289,92.5301,92.7405,29687.0
2023-01-31 11:00:00,97.09,97.79,96.81,97.78,74625.0,92.8265,93.4958,92.5588,93.4862,74625.0
2023-01-31 11:30:00,97.79,98.78,97.12,97.51,36580.0,93.4958,94.4423,92.8552,93.2281,36580.0
2023-01-31 12:00:00,97.44,98.05,97.15,98.05,22123.0,93.1612,93.7444,92.8839,93.7444,22123.0
2023-01-31 12:30:00,98.11,98.76,98.04,98.68,27042.0,93.8017,94.4232,93.7348,94.3467,27042.0
2023-01-31 13:00:00,98.69,99.69,98.68,99.6,18782.0,94.3563,95.3124,94.3467,95.2263,18782.0
2023-01-31 13:30:00,99.68,100.31,99.59,99.68,21936.0,95.3028,95.9051,95.2167,95.3028,21936.0
2023-01-31 14:00:00,99.82,100.09,99.36,99.98,23410.0,95.4366,95.6948,94.9968,95.5896,23410.0
2023-01-31 14:30:00,100.0,100.2,99.71,99.78,28545.0,95.6087,95.8,95.3315,95.3984,28545.0
2023-01-31 15:00:00,99.72,100.02,99.23,99.54,34930.0,95.341,95.6279,94.8726,95.1689,34930.0
2023-01-31 15:30:00,99.57,100.9,99.57,100.7,127497.0,95.1976,96.4692,95.1976,96.278,127497.0
2023-02-01 09:30:00,100.78,101.28,99.93,100.26,31090.0,96.3545,96.8325,95.5418,95.8573,31090.0
2023-02-01 10:00:00,100.14,101.5,99.52,101.48,17267.0,95.7426,97.0429,95.1498,97.0238,17267.0
2023-02-01 10:30:00,101.4,101.66,101.01,101.4,22159.0,96.9473,97.1958,96.5744,96.9473,22159.0
2023-02-01 11:00:00,101.36,101.55,101.12,101.45,25504.0,96.909,97.0907,96.6796,96.9951,25504.0
2023-02-01 11:30:00,101.46,101.59,100.88,100.93,16917.0,97.0046,97.1289,96.4501,96.4979,16917.0
2023-02-01 12:00:00,100.88,101.11,100.5,101.06,24038.0,96.4501,96.67,96.0868,96.6222,24038.0
2023-02-01 12:30:00,101.09,101.27,101.0,101.05,11394.0,96.6509,96.823,96.5648,96.6126,11394.0
2023-02-01 13:00:00,101.07,101.44,101.04,101.44,12201.0,96.6318,96.9855,96.6031,96.9855,12201.0
2023-02-01 13:30:00,101.5,102.04,101.5,101.96,17575.0,97.0429,97.5592,97.0429,97.4827,17575.0
2023-02-01 14:00:00,101.87,101.87,101.11,101.55,20527.0,97.3966,97.3966,96.67,97.0907,20527.0
2023-02-01 14:30:00,101.6,102.84,101.03,102.71,32517.0,97.1385,98.324,96.5935,98.1997,32517.0
2023-02-01 15:00:00,102.76,103.34,102.48,103.18,56196.0,98.2475,98.8021,97.9798,98.6491,56196.0
2023-02-01 15:30:00,103.21,104.61,103.21,104.25,178852.0,98.6778,100.0163,98.6778,99.6721,178852.0
2023-02-02 09:30:00,105.07,105.68,104.25,104.55,41897.0,100.4561,101.0393,99.6721,99.9589,41897.0
2023-02-02 10:00:00,104.38,105.31,104.19,105.3,25932.0,99.7964,100.6856,99.6147,100.676,25932.0
2023-02-02 10:30:00,105.3,106.2,105.3,105.7,24706.0,100.676,101.5365,100.676,101.0584,24706.0
2023-02-02 11:00:00,105.65,105.89,105.12,105.2,17123.0,101.0106,101.2401,100.5039,100.5804,17123.0
2023-02-02 11:30:00,105.14,105.23,104.82,104.94,14257.0,100.523,100.6091,100.2171,100.3318,14257.0
2023-02-02 12:00:00,104.85,105.46,104.83,105.45,11330.0,100.2458,100.829,100.2266,100.8194,11330.0
2023-02-02 12:30:00,105.44,105.58,105.32,105.44,12272.0,100.8099,100.9437,100.6951,100.8099,12272.0
2023-02-02 13:00:00,105.51,105.8,105.44,105.49,11518.0,100.8768,101.1541,100.8099,100.8577,11518.0
2023-02-02 13:30:00,105.53,105.95,105.53,105.95,10578.0,100.8959,101.2975,100.8959,101.2975,10578.0
2023-02-02 14:00:00,105.94,105.95,105.25,105.25,13619.0,101.2879,101.2975,100.6282,100.6282,13619.0
2023-02-02 14:30:00,105.25,105.48,104.79,104.86,24022.0,100.6282,100.8481,100.1884,100.2553,24022.0
2023-02-02 15:00:00,104.85,105.19,104.76,105.14,23046.0,100.2458,100.5708,100.1597,100.523,23046.0
2023-02-02 15:30:00,105.18,106.09,105.18,106.04,150733.0,100.5613,101.4313,100.5613,101.3835,150733.0
2023-02-03 09:30:00,105.44,106.2,105.02,105.39,24942.0,100.8099,101.5365,100.4083,100.7621,24942.0
2023-02-03 10:00:00,105.41,106.2,104.95,106.12,13988.0,100.7812,101.5365,100.3414,101.46,13988.0
2023-02-03 10:30:00,106.17,106.66,106.08,106.51,11259.0,101.5078,101.9763,101.4218,101.8329,11259.0
2023-02-03 11:00:00,106.56,106.57,105.9,106.19,9262.0,101.8807,101.8902,101.2497,101.5269,9262.0
2023-02-03 11:30:00,106.18,106.29,105.72,105.93,19044.0,101.5174,101.6225,101.0776,101.2783,19044.0
2023-02-03 12:00:00,105.95,106.42,105.81,106.37,10166.0,101.2975,101.7468,101.1636,101.699,10166.0
2023-02-03 12:30:00,106.33,106.58,105.99,105.99,11544.0,101.6608,101.8998,101.3357,101.3357,11544.0
2023-02-03 13:00:00,105.97,105.97,105.5,105.66,6177.0,101.3166,101.3166,100.8672,101.0202,6177.0
2023-02-03 13:30:00,105.69,105.85,105.37,105.63,11098.0,101.0489,101.2019,100.7429,100.9915,11098.0
2023-02-03 14:00:00,105.64,106.05,105.63,105.79,16889.0,101.0011,101.3931,100.9915,101.1445,16889.0
2023-02-03 14:30:00,105.83,106.09,105.61,105.79,17933.0,101.1827,101.4313,100.9724,101.1445,17933.0
2023-02-03 15:00:00,105.77,106.12,105.58,105.97,24262.0,101.1254,101.46,100.9437,101.3166,24262.0
2023-02-03 15:30:00,106.04,106.24,105.48,105.72,102562.0,101.3835,101.5747,100.8481,101.0776,102562.0
2023-02-06 09:30:00,104.97,105.41,103.98,104.39,15715.0,100.3605,100.7812,99.414,99.806,15715.0
2023-02-06 10:00:00,104.4,104.4,103.45,103.64,14347.0,99.8155,99.8155,98.9072,99.0889,14347.0
2023-02-06 10:30:00,103.64,104.25,103.43,104.2,12064.0,99.0889,99.6721,98.8881,99.6243,12064.0
2023-02-06 11:00:00,104.19,104.34,104.02,104.15,6523.0,99.6147,99.7582,99.4522,99.5765,6523.0
2023-02-06 11:30:00,104.25,104.3,103.88,104.11,5095.0,99.6721,99.7199,99.3184,99.5383,5095.0
2023-02-06 12:00:00,104.05,104.18,103.8,103.97,5939.0,99.4809,99.6052,99.2419,99.4044,5939.0
2023-02-06 12:30:00,103.99,104.24,103.94,103.99,40985.0,99.4235,99.6626,99.3757,99.4235,40985.0
2023-02-06 13:00:00,103.93,103.95,103.56,103.95,8115.0,99.3662,99.3853,99.0124,99.3853,8115.0
2023-02-06 13:30:00,103.89,103.96,103.62,103.69,6568.0,99.3279,99.3948,99.0698,99.1367,6568.0
2023-02-06 14:00:00,103.73,104.19,103.64,103.64,11224.0,99.1749,99.6147,99.0889,99.0889,11224.0
2023-02-06 14:30:00,103.64,103.68,103.32,103.58,7803.0,99.0889,99.1271,98.783,99.0315,7803.0
2023-02-06 15:00:00,103.65,103.72,103.41,103.58,12095.0,99.0985,99.1654,98.869,99.0315,12095.0
2023-02-06 15:30:00,103.59,104.27,103.49,104.18,77787.0,99.0411,99.6912,98.9455,99.6052,77787.0
2023-02-07 09:30:00,103.89,103.89,103.18,103.59,12432.0,99.3279,99.3279,98.6491,99.0411,12432.0
2023-02-07 10:00:00,103.63,103.88,103.25,103.78,12978.0,99.0793,99.3184,98.716,99.2228,12978.0
2023-02-07 10:30:00,103.71,103.77,103.2,103.21,6135.0,99.1558,99.2132,98.6682,98.6778,6135.0
2023-02-07 11:00:00,103.22,103.41,103.13,103.17,3813.0,98.6873,98.869,98.6013,98.6395,3813.0
2023-02-07 11:30:00,103.18,103.43,103.17,103.28,5351.0,98.6491,98.8881,98.6395,98.7447,5351.0
2023-02-07 12:00:00,103.34,103.53,103.28,103.44,6046.0,98.8021,98.9837,98.7447,98.8977,6046.0
2023-02-07 12:30:00,103.4,104.15,103.19,104.07,19736.0,98.8594,99.5765,98.6587,99.5,19736.0
2023-02-07 13:00:00,104.14,104.22,102.75,102.75,52973.0,99.5669,99.6434,98.238,98.238,52973.0
2023-02-07 13:30:00,102.67,102.67,102.03,102.38,11597.0,98.1615,98.1615,97.5496,97.8842,11597.0
2023-02-07 14:00:00,102.43,103.65,102.43,103.65,12858.0,97.932,99.0985,97.932,99.0985,12858.0
2023-02-07 14:30:00,103.63,103.86,103.51,103.62,15432.0,99.0793,99.2992,98.9646,99.0698,15432.0
2023-02-07 15:00:00,103.66,103.92,103.11,103.58,20989.0,99.108,99.3566,98.5822,99.0315,20989.0
2023-02-07 15:30:00,103.56,103.96,103.4,103.83,88745.0,99.0124,99.3948,98.8594,99.2706,88745.0
2023-02-08 09:30:00,102.84,103.54,102.78,103.26,7563.0,98.324,98.9933,98.2667,98.7256,7563.0
2023-02-08 10:00:00,103.17,103.18,102.69,102.73,8901.0,98.6395,98.6491,98.1806,98.2189,8901.0
2023-02-08 10:30:00,102.77,103.03,102.62,102.9,17823.0,98.2571,98.5057,98.1137,98.3814,17823.0
2023-02-08 11:00:00,102.89,103.01,102.65,102.7,6416.0,98.3718,98.4866,98.1424,98.1902,6416.0
2023-02-08 11:30:00,102.75,102.77,102.33,102.58,28745.0,98.238,98.2571,97.8364,98.0754,28745.0
2023-02-08 12:00:00,102.6,102.8,102.34,102.77,13495.0,98.0946,98.2858,97.846,98.2571,13495.0
2023-02-08 12:30:00,102.82,102.87,102.61,102.86,18297.0,98.3049,98.3527,98.1041,98.3432,18297.0
2023-02-08 13:00:00,102.84,102.97,102.75,102.77,18305.0,98.324,98.4483,98.238,98.2571,18305.0
2023-02-08 13:30:00,102.77,102.78,102.37,102.42,14685.0,98.2571,98.2667,97.8747,97.9225,14685.0
2023-02-08 14:00:00,102.41,102.52,101.97,102.0,16353.0,97.9129,98.0181,97.4922,97.5209,16353.0
2023-02-08 14:30:00,102.01,102.33,101.82,102.27,25695.0,97.5305,97.8364,97.3488,97.7791,25695.0
2023-02-08 15:00:00,102.22,102.35,101.86,102.26,13981.0,97.7313,97.8555,97.3871,97.7695,13981.0
2023-02-08 15:30:00,102.27,102.73,102.17,102.44,55814.0,97.7791,98.2189,97.6835,97.9416,55814.0
2023-02-09 09:30:00,103.06,103.59,102.81,102.81,9536.0,98.5344,99.0411,98.2953,98.2953,9536.0
2023-02-09 10:00:00,102.73,103.21,102.72,102.95,7070.0,98.2189,98.6778,98.2093,98.4292,7070.0
2023-02-09 10:30:00,103.04,103.25,102.92,103.25,6743.0,98.5152,98.716,98.4005,98.716,6743.0
2023-02-09 11:00:00,103.21,103.27,102.83,102.86,3965.0,98.6778,98.7351,98.3145,98.3432,3965.0
2023-02-09 11:30:00,102.83,102.87,102.63,102.71,5266.0,98.3145,98.3527,98.1233,98.1997,5266.0
2023-02-09 12:00:00,102.77,102.77,102.53,102.53,4889.0,98.2571,98.2571,98.0276,98.0276,4889.0
2023-02-09 12:30:00,102.4,102.4,102.04,102.22,4967.0,97.9034,97.9034,97.5592,97.7313,4967.0
2023-02-09 13:00:00,102.2,102.2,101.9,101.9,2833.0,97.7121,97.7121,97.4253,97.4253,2833.0
2023-02-09 13:30:00,101.85,102.08,101.58,101.6,5755.0,97.3775,97.5974,97.1194,97.1385,5755.0
2023-02-09 14:00:00,101.63,101.72,101.47,101.49,4213.0,97.1672,97.2532,97.0142,97.0333,4213.0
2023-02-09 14:30:00,101.53,101.61,101.34,101.49,5798.0,97.0716,97.148,96.8899,97.0333,5798.0
2023-02-09 15:00:00,101.43,101.43,101.09,101.23,8833.0,96.9759,96.9759,96.6509,96.7847,8833.0
2023-02-09 15:30:00,101.18,101.61,101.04,101.27,40235.0,96.7369,97.148,96.6031,96.823,40235.0
2023-02-10 09:30:00,90.38,90.48,86.93,90.0,413267.0,86.4112,86.5068,83.1127,86.0479,413267.0
2023-02-10 10:00:00,89.96,90.19,89.28,89.52,122579.0,86.0096,86.2295,85.3595,85.5889,122579.0
2023-02-10 10:30:00,89.5,89.76,89.18,89.53,109359.0,85.5698,85.8184,85.2639,85.5985,109359.0
2023-02-10 11:00:00,89.51,89.95,89.45,89.72,96934.0,85.5794,86.0001,85.522,85.7802,96934.0
2023-02-10 11:30:00,89.69,90.07,89.36,89.42,37197.0,85.7515,86.1148,85.436,85.4933,37197.0
2023-02-10 12:00:00,89.45,89.51,88.68,88.71,54967.0,85.522,85.5794,84.7858,84.8145,54967.0
2023-02-10 12:30:00,88.69,88.88,88.4,88.84,74039.0,84.7954,84.9771,84.5181,84.9388,74039.0
2023-02-10 13:00:00,88.85,89.54,88.73,89.28,47453.0,84.9484,85.6081,84.8336,85.3595,47453.0
2023-02-10 13:30:00,89.22,90.16,89.11,90.16,42350.0,85.3021,86.2008,85.197,86.2008,42350.0
2023-02-10 14:00:00,90.07,90.55,89.75,90.55,53759.0,86.1148,86.5737,85.8088,86.5737,53759.0
2023-02-10 14:30:00,90.51,91.25,90.4,90.41,68829.0,86.5355,87.243,86.4303,86.4399,68829.0
2023-02-10 15:00:00,90.48,90.71,90.23,90.45,60584.0,86.5068,86.7267,86.2678,86.4781,60584.0
2023-02-10 15:30:00,90.45,90.6,90.03,90.28,220930.0,86.4781,86.6215,86.0766,86.3156,220930.0
2023-02-13 09:30:00,90.37,91.37,89.63,91.37,36221.0,86.4016,87.3577,85.6941,87.3577,36221.0
2023-02-13 10:00:00,91.46,92.17,91.03,92.12,30615.0,87.4438,88.1226,87.0326,88.0748,30615.0
2023-02-13 10:30:00,92.12,92.14,91.59,91.94,44564.0,88.0748,88.0939,87.568,87.9027,44564.0
2023-02-13 11:00:00,91.95,92.06,91.7,91.78,22613.0,87.9122,88.0174,87.6732,87.7497,22613.0
2023-02-13 11:30:00,91.78,92.05,91.58,91.93,19658.0,87.7497,88.0078,87.5585,87.8931,19658.0
2023-02-13 12:00:00,91.91,92.11,91.87,91.98,17086.0,87.874,88.0652,87.8358,87.9409,17086.0
2023-02-13 12:30:00,91.95,92.1,91.8,91.93,19060.0,87.9122,88.0557,87.7688,87.8931,19060.0
2023-02-13 13:00:00,91.98,92.03,91.8,91.83,15233.0,87.9409,87.9887,87.7688,87.7975,15233.0
2023-02-13 13:30:00,91.84,91.95,91.7,91.77,28286.0,87.8071,87.9122,87.6732,87.7401,28286.0
2023-02-13 14:00:00,91.78,91.83,91.59,91.62,16764.0,87.7497,87.7975,87.568,87.5967,16764.0
2023-02-13 14:30:00,91.65,92.27,91.54,92.19,26427.0,87.6254,88.2182,87.5202,88.1417,26427.0
2023-02-13 15:00:00,92.18,92.61,92.07,92.2,67874.0,88.1321,88.5433,88.027,88.1513,67874.0
2023-02-13 15:30:00,92.22,92.42,91.98,92.04,196262.0,88.1704,88.3616,87.9409,87.9983,196262.0
2023-02-14 09:30:00,91.83,92.08,91.05,91.32,32359.0,87.7975,88.0365,87.0518,87.3099,32359.0
2023-02-14 10:00:00,91.36,91.93,90.96,91.47,54275.0,87.3481,87.8931,86.9657,87.4533,54275.0
2023-02-14 10:30:00,91.53,91.62,90.7,90.97,18238.0,87.5107,87.5967,86.7171,86.9753,18238.0
2023-02-14 11:00:00,90.97,91.46,90.96,91.12,32429.0,86.9753,87.4438,86.9657,87.1187,32429.0
2023-02-14 11:30:00,91.03,91.32,90.73,91.31,35227.0,87.0326,87.3099,86.7458,87.3003,35227.0
2023-02-14 12:00:00,91.24,91.93,91.15,91.82,14348.0,87.2334,87.8931,87.1474,87.7879,14348.0
2023-02-14 12:30:00,91.84,92.01,91.56,91.82,23000.0,87.8071,87.9696,87.5394,87.7879,23000.0
2023-02-14 13:00:00,91.83,92.13,91.64,91.75,24987.0,87.7975,88.0843,87.6159,87.721,24987.0
2023-02-14 13:30:00,91.77,92.02,91.62,91.66,15189.0,87.7401,87.9792,87.5967,87.635,15189.0
2023-02-14 14:00:00,91.65,92.05,91.6,91.94,17113.0,87.6254,88.0078,87.5776,87.9027,17113.0
2023-02-14 14:30:00,92.01,92.53,91.99,92.4,17897.0,87.9696,88.4668,87.9505,88.3425,17897.0
2023-02-14 15:00:00,92.42,92.75,92.14,92.51,33035.0,88.3616,88.6771,88.0939,88.4476,33035.0
2023-02-14 15:30:00,92.5,92.75,92.45,92.61,117843.0,88.4381,88.6771,88.3903,88.5433,117843.0
2023-02-15 09:30:00,91.62,91.95,90.96,91.1,16927.0,87.986,88.3029,87.3522,87.4866,16927.0
2023-02-15 10:00:00,91.18,91.74,91.16,91.74,9793.0,87.5635,88.1012,87.5443,88.1012,9793.0
2023-02-15 10:30:00,91.77,92.18,91.68,92.06,11908.0,88.1301,88.5238,88.0436,88.4086,11908.0
2023-02-15 11:00:00,92.13,92.57,92.12,92.32,14365.0,88.4758,88.8983,88.4662,88.6582,14365.0
2023-02-15 11:30:00,92.26,92.63,92.26,92.51,6074.0,88.6006,88.9559,88.6006,88.8407,6074.0
2023-02-15 12:00:00,92.52,92.52,91.78,91.78,9778.0,88.8503,88.8503,88.1397,88.1397,9778.0
2023-02-15 12:30:00,91.85,92.06,91.73,91.77,13801.0,88.2069,88.4086,88.0916,88.1301,13801.0
2023-02-15 13:00:00,91.81,92.11,91.73,91.99,13964.0,88.1685,88.4566,88.0916,88.3413,13964.0
2023-02-15 13:30:00,92.03,92.1,91.76,91.88,27566.0,88.3797,88.447,88.1205,88.2357,27566.0
2023-02-15 14:00:00,91.91,92.07,91.86,92.07,11735.0,88.2645,88.4182,88.2165,88.4182,11735.0
2023-02-15 14:30:00,92.09,92.21,91.96,92.03,11598.0,88.4374,88.5526,88.3125,88.3797,11598.0
2023-02-15 15:00:00,92.05,92.31,92.05,92.27,17886.0,88.399,88.6486,88.399,88.6102,17886.0
2023-02-15 15:30:00,92.31,92.43,91.99,92.24,81560.0,88.6486,88.7639,88.3413,88.5814,81560.0
2023-02-16 09:30:00,90.64,91.2,90.43,90.93,12439.0,87.0449,87.5827,86.8432,87.3234,12439.0
2023-02-16 10:00:00,90.99,91.64,90.77,91.49,16816.0,87.381,88.0052,87.1697,87.8612,16816.0
2023-02-16 10:30:00,91.46,91.68,91.14,91.14,35414.0,87.8324,88.0436,87.525,87.525,35414.0
2023-02-16 11:00:00,91.18,91.54,91.16,91.54,32062.0,87.5635,87.9092,87.5443,87.9092,32062.0
2023-02-16 11:30:00,91.54,91.93,91.53,91.76,14847.0,87.9092,88.2837,87.8996,88.1205,14847.0
2023-02-16 12:00:00,91.77,92.57,91.77,92.44,8246.0,88.1301,88.8983,88.1301,88.7735,8246.0
2023-02-16 12:30:00,92.54,92.55,92.28,92.38,11986.0,88.8695,88.8791,88.6198,88.7159,11986.0
2023-02-16 13:00:00,92.37,92.46,92.3,92.31,5263.0,88.7063,88.7927,88.639,88.6486,5263.0
2023-02-16 13:30:00,92.32,92.39,92.17,92.23,7680.0,88.6582,88.7255,88.5142,88.5718,7680.0
2023-02-16 14:00:00,92.24,92.4,92.11,92.4,7996.0,88.5814,88.7351,88.4566,88.7351,7996.0
2023-02-16 14:30:00,92.35,92.43,92.17,92.21,7999.0,88.6871,88.7639,88.5142,88.5526,7999.0
2023-02-16 15:00:00,92.21,92.21,91.57,91.57,17393.0,88.5526,88.5526,87.938,87.938,17393.0
2023-02-16 15:30:00,91.57,91.74,91.39,91.56,69008.0,87.938,88.1012,87.7651,87.9284,69008.0
2023-02-17 09:30:00,91.62,91.62,90.75,90.88,12879.0,87.986,87.986,87.1505,87.2754,12879.0
2023-02-17 10:00:00,91.0,92.42,90.88,92.42,8707.0,87.3906,88.7543,87.2754,88.7543,8707.0
2023-02-17 10:30:00,92.34,92.64,92.02,92.11,5685.0,88.6774,88.9656,88.3701,88.4566,5685.0
2023-02-17 11:00:00,92.14,92.14,91.34,91.34,10647.0,88.4854,88.4854,87.7171,87.7171,10647.0
2023-02-17 11:30:00,91.29,91.76,91.16,91.21,18543.0,87.6691,88.1205,87.5443,87.5923,18543.0
2023-02-17 12:00:00,91.26,91.57,91.25,91.25,17004.0,87.6403,87.938,87.6307,87.6307,17004.0
2023-02-17 12:30:00,91.28,91.33,90.94,91.04,18406.0,87.6595,87.7075,87.333,87.429,18406.0
2023-02-17 13:00:00,91.04,91.32,90.99,91.21,12175.0,87.429,87.6979,87.381,87.5923,12175.0
2023-02-17 13:30:00,91.22,91.39,91.12,91.39,11723.0,87.6019,87.7651,87.5058,87.7651,11723.0
2023-02-17 14:00:00,91.41,91.68,91.16,91.38,15089.0,87.7843,88.0436,87.5443,87.7555,15089.0
2023-02-17 14:30:00,91.36,91.66,91.29,91.54,17390.0,87.7363,88.0244,87.6691,87.9092,17390.0
2023-02-17 15:00:00,91.58,91.62,91.43,91.46,21878.0,87.9476,87.986,87.8035,87.8324,21878.0
2023-02-17 15:30:00,91.48,91.66,91.06,91.15,130643.0,87.8516,88.0244,87.4482,87.5346,130643.0
2023-02-21 09:30:00,90.38,91.0,90.21,90.43,22795.0,86.7952,87.3906,86.6319,86.8432,22795.0
2023-02-21 10:00:00,90.22,90.72,90.22,90.55,9507.0,86.6415,87.1217,86.6415,86.9584,9507.0
2023-02-21 10:30:00,90.61,90.94,90.48,90.62,12041.0,87.0161,87.333,86.8912,87.0257,12041.0
2023-02-21 11:00:00,90.54,90.75,90.31,90.41,12633.0,86.9488,87.1505,86.728,86.824,12633.0
2023-02-21 11:30:00,90.43,90.5,90.06,90.06,9786.0,86.8432,86.9104,86.4879,86.4879,9786.0
2023-02-21 12:00:00,90.05,90.12,89.81,90.0,7705.0,86.4783,86.5455,86.2478,86.4303,7705.0
2023-02-21 12:30:00,90.02,90.07,89.81,90.02,6714.0,86.4495,86.4975,86.2478,86.4495,6714.0
2023-02-21 13:00:00,90.01,90.01,89.63,89.65,5895.0,86.4399,86.4399,86.0749,86.0941,5895.0
2023-02-21 13:30:00,89.58,89.71,89.49,89.55,6415.0,86.0269,86.1518,85.9405,85.9981,6415.0
2023-02-21 14:00:00,89.53,89.54,89.32,89.39,8380.0,85.9789,85.9885,85.7772,85.8445,8380.0
2023-02-21 14:30:00,89.41,89.62,89.41,89.58,9038.0,85.8637,86.0653,85.8637,86.0269,9038.0
2023-02-21 15:00:00,89.62,89.72,89.52,89.69,10912.0,86.0653,86.1614,85.9693,86.1326,10912.0
2023-02-21 15:30:00,89.7,89.83,89.07,89.15,78032.0,86.1422,86.267,85.5371,85.614,78032.0
2023-02-22 09:30:00,89.31,89.83,89.31,89.53,7681.0,85.7676,86.267,85.7676,85.9789,7681.0
2023-02-22 10:00:00,89.64,90.38,89.55,90.21,12924.0,86.0845,86.7952,85.9981,86.6319,12924.0
2023-02-22 10:30:00,90.14,90.36,89.65,90.28,8212.0,86.5647,86.776,86.0941,86.6992,8212.0
2023-02-22 11:00:00,90.2,90.38,90.12,90.22,24475.0,86.6223,86.7952,86.5455,86.6415,24475.0
2023-02-22 11:30:00,90.17,90.4,90.12,90.22,6613.0,86.5935,86.8144,86.5455,86.6415,6613.0
2023-02-22 12:00:00,90.24,90.51,90.17,90.42,5839.0,86.6607,86.92,86.5935,86.8336,5839.0
2023-02-22 12:30:00,90.38,90.43,90.25,90.37,5235.0,86.7952,86.8432,86.6703,86.7856,5235.0
2023-02-22 13:00:00,90.3,90.46,90.14,90.44,6621.0,86.7184,86.872,86.5647,86.8528,6621.0
2023-02-22 13:30:00,90.37,90.55,90.21,90.53,4512.0,86.7856,86.9584,86.6319,86.9392,4512.0
2023-02-22 14:00:00,90.49,90.72,89.86,90.09,10165.0,86.9008,87.1217,86.2958,86.5167,10165.0
2023-02-22 14:30:00,90.03,90.03,89.48,89.54,7558.0,86.4591,86.4591,85.9309,85.9885,7558.0
2023-02-22 15:00:00,89.53,89.59,89.24,89.37,16768.0,85.9789,86.0365,85.7004,85.8253,16768.0
2023-02-22 15:30:00,89.43,90.02,89.38,89.83,73945.0,85.8829,86.4495,85.8349,86.267,73945.0
2023-02-23 09:30:00,90.58,91.1,90.2,90.47,10347.0,86.9873,87.4866,86.6223,86.8816,10347.0
2023-02-23 10:00:00,90.44,90.44,90.07,90.2,18909.0,86.8528,86.8528,86.4975,86.6223,18909.0
2023-02-23 10:30:00,90.26,90.41,89.57,89.79,38482.0,86.6799,86.824,86.0173,86.2286,38482.0
2023-02-23 11:00:00,89.78,90.05,89.44,89.54,17454.0,86.219,86.4783,85.8925,85.9885,17454.0
2023-02-23 11:30:00,89.5,89.59,89.14,89.26,10676.0,85.9501,86.0365,85.6044,85.7196,10676.0
2023-02-23 12:00:00,89.24,89.3,89.04,89.07,7393.0,85.7004,85.758,85.5083,85.5371,7393.0
2023-02-23 12:30:00,89.06,89.4,89.06,89.32,8521.0,85.5275,85.8541,85.5275,85.7772,8521.0
2023-02-23 13:00:00,89.35,89.4,89.11,89.19,6172.0,85.806,85.8541,85.5756,85.6524,6172.0
2023-02-23 13:30:00,89.18,89.38,89.1,89.15,8547.0,85.6428,85.8349,85.566,85.614,8547.0
2023-02-23 14:00:00,89.12,89.55,89.11,89.46,8661.0,85.5852,85.9981,85.5756,85.9117,8661.0
2023-02-23 14:30:00,89.43,89.66,89.37,89.43,11256.0,85.8829,86.1037,85.8253,85.8829,11256.0
2023-02-23 15:00:00,89.41,89.64,89.38,89.56,15736.0,85.8637,86.0845,85.8349,86.0077,15736.0
2023-02-23 15:30:00,89.55,89.75,89.4,89.51,113277.0,85.9981,86.1902,85.8541,85.9597,113277.0
2023-02-24 09:30:00,88.48,88.48,87.62,88.15,10382.0,84.9706,84.9706,84.1447,84.6536,10382.0
2023-02-24 10:00:00,88.11,88.49,88.06,88.43,13098.0,84.6152,84.9802,84.5672,84.9225,13098.0
2023-02-24 10:30:00,88.52,88.63,88.29,88.48,9487.0,85.009,85.1146,84.7881,84.9706,9487.0
2023-02-24 11:00:00,88.49,89.08,88.43,88.95,8269.0,84.9802,85.5468,84.9225,85.4219,8269.0
2023-02-24 11:30:00,88.98,89.52,88.9,89.3,9360.0,85.4507,85.9693,85.3739,85.758,9360.0
2023-02-24 12:00:00,89.28,89.41,89.02,89.11,18090.0,85.7388,85.8637,85.4891,85.5756,18090.0
2023-02-24 12:30:00,89.04,89.18,88.78,88.81,5719.0,85.5083,85.6428,85.2587,85.2875,5719.0
2023-02-24 13:00:00,88.81,88.86,88.62,88.81,7226.0,85.2875,85.3355,85.105,85.2875,7226.0
2023-02-24 13:30:00,88.73,88.99,88.59,88.93,4556.0,85.2106,85.4603,85.0762,85.4027,4556.0
2023-02-24 14:00:00,88.98,89.02,88.84,88.86,3460.0,85.4507,85.4891,85.3163,85.3355,3460.0
2023-02-24 14:30:00,88.86,89.16,88.73,89.16,6892.0,85.3355,85.6236,85.2106,85.6236,6892.0
2023-02-24 15:00:00,89.11,89.21,88.99,89.11,6914.0,85.5756,85.6716,85.4603,85.5756,6914.0
2023-02-24 15:30:00,89.08,89.29,88.84,89.05,70753.0,85.5468,85.7484,85.3163,85.5179,70753.0
2023-02-27 09:30:00,89.62,89.7,89.14,89.7,14976.0,86.0653,86.1422,85.6044,86.1422,14976.0
2023-02-27 10:00:00,89.65,89.68,89.38,89.57,16816.0,86.0941,86.123,85.8349,86.0173,16816.0
2023-02-27 10:30:00,89.59,89.63,88.88,89.01,21966.0,86.0365,86.0749,85.3547,85.4795,21966.0
2023-02-27 11:00:00,89.02,89.19,88.42,88.44,40534.0,85.4891,85.6524,84.9129,84.9321,40534.0
2023-02-27 11:30:00,88.46,88.7,88.33,88.66,19314.0,84.9513,85.1818,84.8265,85.1434,19314.0
2023-02-27 12:00:00,88.65,88.65,87.97,88.02,11318.0,85.1338,85.1338,84.4808,84.5288,11318.0
2023-02-27 12:30:00,88.06,88.19,87.9,87.9,20550.0,84.5672,84.6921,84.4136,84.4136,20550.0
2023-02-27 13:00:00,87.94,88.1,87.88,87.92,13406.0,84.452,84.6056,84.3943,84.4328,13406.0
2023-02-27 13:30:00,87.88,88.11,87.79,88.07,17632.0,84.3943,84.6152,84.3079,84.5768,17632.0
2023-02-27 14:00:00,88.12,88.16,87.83,87.88,16025.0,84.6248,84.6632,84.3463,84.3943,16025.0
2023-02-27 14:30:00,87.89,88.17,87.86,88.08,19886.0,84.404,84.6728,84.3751,84.5864,19886.0
2023-02-27 15:00:00,88.04,88.23,87.86,88.23,18057.0,84.548,84.7305,84.3751,84.7305,18057.0
2023-02-27 15:30:00,88.24,88.58,88.14,88.5,104932.0,84.7401,85.0666,84.644,84.9898,104932.0
2023-02-28 09:30:00,88.67,88.95,88.24,88.58,9040.0,85.153,85.4219,84.7401,85.0666,9040.0
2023-02-28 10:00:00,88.54,89.69,88.54,89.23,23800.0,85.0282,86.1326,85.0282,85.6908,23800.0
2023-02-28 10:30:00,89.29,89.59,89.02,89.25,17558.0,85.7484,86.0365,85.4891,85.71,17558.0
2023-02-28 11:00:00,89.31,89.61,89.31,89.4,7953.0,85.7676,86.0557,85.7676,85.8541,7953.0
2023-02-28 11:30:00,89.46,89.59,89.29,89.3,15864.0,85.9117,86.0365,85.7484,85.758,15864.0
2023-02-28 12:00:00,89.34,89.49,89.29,89.49,9560.0,85.7964,85.9405,85.7484,85.9405,9560.0
2023-02-28 12:30:00,89.48,89.77,89.48,89.5,22911.0,85.9309,86.2094,85.9309,85.9501,22911.0
2023-02-28 13:00:00,89.45,89.69,89.45,89.52,13484.0,85.9021,86.1326,85.9021,85.9693,13484.0
2023-02-28 13:30:00,89.52,89.68,89.39,89.65,11808.0,85.9693,86.123,85.8445,86.0941,11808.0
2023-02-28 14:00:00,89.69,89.69,89.38,89.41,6465.0,86.1326,86.1326,85.8349,85.8637,6465.0
2023-02-28 14:30:00,89.46,89.46,89.15,89.15,5510.0,85.9117,85.9117,85.614,85.614,5510.0
2023-02-28 15:00:00,89.15,89.32,89.09,89.16,9408.0,85.614,85.7772,85.5564,85.6236,9408.0
2023-02-28 15:30:00,89.13,89.45,89.04,89.24,78112.0,85.5948,85.9021,85.5083,85.7004,78112.0
2023-03-01 09:30:00,89.44,89.78,88.89,89.58,12657.0,85.8925,86.219,85.3643,86.0269,12657.0
2023-03-01 10:00:00,89.73,89.84,89.26,89.67,8849.0,86.171,86.2766,85.7196,86.1134,8849.0
2023-03-01 10:30:00,89.64,90.4,89.56,90.4,14917.0,86.0845,86.8144,86.0077,86.8144,14917.0
2023-03-01 11:00:00,90.43,90.51,89.99,90.28,9792.0,86.8432,86.92,86.4207,86.6992,9792.0
2023-03-01 11:30:00,90.32,90.83,90.3,90.66,9262.0,86.7376,87.2273,86.7184,87.0641,9262.0
2023-03-01 12:00:00,90.66,91.0,90.66,90.75,9035.0,87.0641,87.3906,87.0641,87.1505,9035.0
2023-03-01 12:30:00,90.78,91.1,90.72,90.89,19177.0,87.1793,87.4866,87.1217,87.285,19177.0
2023-03-01 13:00:00,90.92,91.05,90.8,90.81,8421.0,87.3138,87.4386,87.1985,87.2081,8421.0
2023-03-01 13:30:00,90.73,90.76,90.14,90.23,13485.0,87.1313,87.1601,86.5647,86.6511,13485.0
2023-03-01 14:00:00,90.21,90.29,89.96,89.96,10317.0,86.6319,86.7088,86.3918,86.3918,10317.0
2023-03-01 14:30:00,89.88,89.95,89.64,89.77,16214.0,86.315,86.3822,86.0845,86.2094,16214.0
2023-03-01 15:00:00,89.76,90.02,89.75,89.94,18335.0,86.1998,86.4495,86.1902,86.3726,18335.0
2023-03-01 15:30:00,89.94,90.38,89.89,90.38,80054.0,86.3726,86.7952,86.3246,86.7952,80054.0
2023-03-02 09:30:00,89.71,89.76,89.33,89.75,13080.0,86.1518,86.1998,85.7868,86.1902,13080.0
2023-03-02 10:00:00,89.89,90.1,89.71,89.88,6652.0,86.3246,86.5263,86.1518,86.315,6652.0
2023-03-02 10:30:00,89.88,90.0,89.56,89.59,17207.0,86.315,86.4303,86.0077,86.0365,17207.0
2023-03-02 11:00:00,89.59,89.7,89.46,89.49,9453.0,86.0365,86.1422,85.9117,85.9405,9453.0
2023-03-02 11:30:00,89.54,89.93,89.54,89.88,20888.0,85.9885,86.363,85.9885,86.315,20888.0
2023-03-02 12:00:00,89.95,89.98,89.83,89.83,6476.0,86.3822,86.4111,86.267,86.267,6476.0
2023-03-02 12:30:00,89.82,90.07,89.79,90.06,17140.0,86.2574,86.4975,86.2286,86.4879,17140.0
2023-03-02 13:00:00,90.06,90.1,89.85,89.93,20952.0,86.4879,86.5263,86.2862,86.363,20952.0
2023-03-02 13:30:00,89.9,90.43,89.89,90.43,14118.0,86.3342,86.8432,86.3246,86.8432,14118.0
2023-03-02 14:00:00,90.47,90.72,90.44,90.65,8662.0,86.8816,87.1217,86.8528,87.0545,8662.0
2023-03-02 14:30:00,90.66,90.71,90.46,90.64,8655.0,87.0641,87.1121,86.872,87.0449,8655.0
2023-03-02 15:00:00,90.67,90.82,90.48,90.8,11679.0,87.0737,87.2177,86.8912,87.1985,11679.0
2023-03-02 15:30:00,90.82,90.95,90.63,90.7,81904.0,87.2177,87.3426,87.0353,87.1025,81904.0
2023-03-03 09:30:00,91.24,91.49,90.76,91.48,5017.0,87.6211,87.8612,87.1601,87.8516,5017.0
2023-03-03 10:00:00,91.46,91.68,90.94,91.44,15896.0,87.8324,88.0436,87.333,87.8131,15896.0
2023-03-03 10:30:00,91.51,92.35,91.51,91.86,74065.0,87.8804,88.6871,87.8804,88.2165,74065.0
2023-03-03 11:00:00,91.86,92.12,91.75,91.89,19464.0,88.2165,88.4662,88.1109,88.2453,19464.0
2023-03-03 11:30:00,91.91,92.24,91.8,92.23,16060.0,88.2645,88.5814,88.1589,88.5718,16060.0
2023-03-03 12:00:00,92.29,92.59,92.19,92.2,82886.0,88.6294,88.9175,88.5334,88.543,82886.0
2023-03-03 12:30:00,92.2,92.32,91.96,92.32,12141.0,88.543,88.6582,88.3125,88.6582,12141.0
2023-03-03 13:00:00,92.26,92.44,92.18,92.21,12712.0,88.6006,88.7735,88.5238,88.5526,12712.0
2023-03-03 13:30:00,92.19,92.3,92.14,92.27,11098.0,88.5334,88.639,88.4854,88.6102,11098.0
2023-03-03 14:00:00,92.27,92.57,92.21,92.43,23619.0,88.6102,88.8983,88.5526,88.7639,23619.0
2023-03-03 14:30:00,92.42,92.69,92.41,92.48,26041.0,88.7543,89.0136,88.7447,88.8119,26041.0
2023-03-03 15:00:00,92.51,92.67,92.48,92.61,16654.0,88.8407,88.9944,88.8119,88.9367,16654.0
2023-03-03 15:30:00,92.61,92.7,92.34,92.41,140957.0,88.9367,89.0232,88.6774,88.7447,140957.0
2023-03-06 09:30:00,92.21,92.55,91.83,91.95,14343.0,88.5526,88.8791,88.1877,88.3029,14343.0
2023-03-06 10:00:00,92.08,92.83,91.95,92.52,31586.0,88.4278,89.148,88.3029,88.8503,31586.0
2023-03-06 10:30:00,92.54,92.54,92.09,92.13,34259.0,88.8695,88.8695,88.4374,88.4758,34259.0
2023-03-06 11:00:00,92.08,92.27,91.89,91.93,12105.0,88.4278,88.6102,88.2453,88.2837,12105.0
2023-03-06 11:30:00,91.99,92.02,91.47,91.51,14043.0,88.3413,88.3701,87.842,87.8804,14043.0
2023-03-06 12:00:00,91.55,91.66,91.49,91.5,7783.0,87.9188,88.0244,87.8612,87.8708,7783.0
2023-03-06 12:30:00,91.47,91.68,91.3,91.43,13747.0,87.842,88.0436,87.6787,87.8035,13747.0
2023-03-06 13:00:00,91.38,91.39,91.14,91.2,5804.0,87.7555,87.7651,87.525,87.5827,5804.0
2023-03-06 13:30:00,91.17,91.21,90.82,90.85,8920.0,87.5539,87.5923,87.2177,87.2465,8920.0
2023-03-06 14:00:00,90.88,91.02,90.66,90.84,8031.0,87.2754,87.4098,87.0641,87.2369,8031.0
2023-03-06 14:30:00,90.84,90.86,90.48,90.65,32055.0,87.2369,87.2562,86.8912,87.0545,32055.0
2023-03-06 15:00:00,90.67,91.04,90.63,90.66,25894.0,87.0737,87.429,87.0353,87.0641,25894.0
2023-03-06 15:30:00,90.65,91.04,90.63,90.85,59930.0,87.0545,87.429,87.0353,87.2465,59930.0
2023-03-07 09:30:00,91.03,91.27,90.9,91.05,45658.0,87.4194,87.6499,87.2946,87.4386,45658.0
2023-03-07 10:00:00,90.92,91.05,90.06,90.36,41699.0,87.3138,87.4386,86.4879,86.776,41699.0
2023-03-07 10:30:00,90.4,90.75,90.08,90.17,23558.0,86.8144,87.1505,86.5071,86.5935,23558.0
2023-03-07 11:00:00,90.01,90.06,89.76,89.76,13724.0,86.4399,86.4879,86.1998,86.1998,13724.0
2023-03-07 11:30:00,89.82,90.31,89.68,89.82,21263.0,86.2574,86.728,86.123,86.2574,21263.0
2023-03-07 12:00:00,89.8,89.96,89.54,89.67,17784.0,86.2382,86.3918,85.9885,86.1134,17784.0
2023-03-07 12:30:00,89.66,89.71,89.36,89.51,12276.0,86.1037,86.1518,85.8156,85.9597,12276.0
2023-03-07 13:00:00,89.44,89.44,89.07,89.23,11005.0,85.8925,85.8925,85.5371,85.6908,11005.0
2023-03-07 13:30:00,89.25,89.47,88.99,89.14,17615.0,85.71,85.9213,85.4603,85.6044,17615.0
2023-03-07 14:00:00,89.18,89.41,88.87,88.94,15161.0,85.6428,85.8637,85.3451,85.4123,15161.0
2023-03-07 14:30:00,88.96,89.08,88.85,88.88,16451.0,85.4315,85.5468,85.3259,85.3547,16451.0
2023-03-07 15:00:00,88.92,89.06,88.79,88.84,22575.0,85.3931,85.5275,85.2683,85.3163,22575.0
2023-03-07 15:30:00,88.9,89.15,88.49,88.52,190269.0,85.3739,85.614,84.9802,85.009,190269.0
2023-03-08 09:30:00,88.75,89.17,88.08,89.17,9963.0,85.2298,85.6332,84.5864,85.6332,9963.0
2023-03-08 10:00:00,89.04,89.32,88.56,89.19,17044.0,85.5083,85.7772,85.0474,85.6524,17044.0
2023-03-08 10:30:00,89.16,89.2,88.2,88.34,45673.0,85.6236,85.662,84.7017,84.8361,45673.0
2023-03-08 11:00:00,88.42,88.65,88.22,88.3,14345.0,84.9129,85.1338,84.7209,84.7977,14345.0
2023-03-08 11:30:00,88.3,88.57,88.22,88.39,18513.0,84.7977,85.057,84.7209,84.8841,18513.0
2023-03-08 12:00:00,88.37,88.46,88.14,88.22,11125.0,84.8649,84.9513,84.644,84.7209,11125.0
2023-03-08 12:30:00,88.21,88.37,88.05,88.05,9796.0,84.7113,84.8649,84.5576,84.5576,9796.0
2023-03-08 13:00:00,88.08,88.15,87.85,87.9,11669.0,84.5864,84.6536,84.3655,84.4136,11669.0
2023-03-08 13:30:00,87.9,88.01,87.76,87.79,7161.0,84.4136,84.5192,84.2791,84.3079,7161.0
2023-03-08 14:00:00,87.85,88.05,87.8,87.87,12189.0,84.3655,84.5576,84.3175,84.3847,12189.0
2023-03-08 14:30:00,87.89,87.95,87.67,87.73,12173.0,84.404,84.4616,84.1927,84.2503,12173.0
2023-03-08 15:00:00,87.77,88.08,87.75,88.0,11849.0,84.2887,84.5864,84.2695,84.5096,11849.0
2023-03-08 15:30:00,88.03,88.57,88.01,88.36,91450.0,84.5384,85.057,84.5192,84.8553,91450.0
2023-03-09 09:30:00,88.47,89.16,88.18,88.48,16040.0,84.9609,85.6236,84.6825,84.9706,16040.0
2023-03-09 10:00:00,88.52,88.59,87.95,88.09,26373.0,85.009,85.0762,84.4616,84.596,26373.0
2023-03-09 10:30:00,88.21,88.61,88.21,88.29,8833.0,84.7113,85.0954,84.7113,84.7881,8833.0
2023-03-09 11:00:00,88.35,88.35,88.1,88.27,6059.0,84.8457,84.8457,84.6056,84.7689,6059.0
2023-03-09 11:30:00,88.29,88.42,88.1,88.1,8943.0,84.7881,84.9129,84.6056,84.6056,8943.0
2023-03-09 12:00:00,88.11,88.15,87.91,88.15,6773.0,84.6152,84.6536,84.4232,84.6536,6773.0
2023-03-09 12:30:00,88.22,88.22,88.0,88.08,7061.0,84.7209,84.7209,84.5096,84.5864,7061.0
2023-03-09 13:00:00,88.07,88.26,87.91,87.98,9349.0,84.5768,84.7593,84.4232,84.4904,9349.0
2023-03-09 13:30:00,87.97,88.05,87.64,87.75,8395.0,84.4808,84.5576,84.1639,84.2695,8395.0
2023-03-09 14:00:00,87.73,88.01,87.64,87.85,9112.0,84.2503,84.5192,84.1639,84.3655,9112.0
2023-03-09 14:30:00,87.85,87.92,87.62,87.64,12243.0,84.3655,84.4328,84.1447,84.1639,12243.0
2023-03-09 15:00:00,87.67,87.7,86.92,86.95,32047.0,84.1927,84.2215,83.4724,83.5012,32047.0
2023-03-09 15:30:00,86.92,87.18,86.67,86.73,96126.0,83.4724,83.7221,83.2323,83.29,96126.0
2023-03-10 09:30:00,86.22,86.35,84.01,84.18,20443.0,82.8002,82.925,80.6778,80.8411,20443.0
2023-03-10 10:00:00,84.28,84.7,83.86,84.37,16860.0,80.9371,81.3405,80.5338,81.0236,16860.0
2023-03-10 10:30:00,84.47,84.73,83.84,84.61,19332.0,81.1196,81.3693,80.5146,81.254,19332.0
2023-03-10 11:00:00,84.57,85.25,84.44,85.21,13263.0,81.2156,81.8687,81.0908,81.8303,13263.0
2023-03-10 11:30:00,85.21,85.41,84.37,84.37,14726.0,81.8303,82.0223,81.0236,81.0236,14726.0
2023-03-10 12:00:00,84.41,84.46,83.89,84.1,16576.0,81.062,81.11,80.5626,80.7643,16576.0
2023-03-10 12:30:00,84.16,84.49,83.89,83.95,14491.0,80.8219,81.1388,80.5626,80.6202,14491.0
2023-03-10 13:00:00,83.91,84.13,83.0,83.14,18177.0,80.5818,80.7931,79.7079,79.8424,18177.0
2023-03-10 13:30:00,83.06,83.11,82.52,82.64,15876.0,79.7655,79.8135,79.2469,79.3622,15876.0
2023-03-10 14:00:00,82.73,83.25,82.72,82.77,11279.0,79.4486,79.948,79.439,79.487,11279.0
2023-03-10 14:30:00,82.81,83.38,82.81,83.15,20198.0,79.5254,80.0728,79.5254,79.852,20198.0
2023-03-10 15:00:00,83.14,83.27,82.81,83.1,20373.0,79.8424,79.9672,79.5254,79.8039,20373.0
2023-03-10 15:30:00,83.0,83.06,82.51,83.02,112178.0,79.7079,79.7655,79.2373,79.7271,112178.0
2023-03-13 09:30:00,81.33,81.68,80.21,80.68,27130.0,78.1041,78.4403,77.0286,77.4799,27130.0
2023-03-13 10:00:00,80.62,81.11,80.09,80.09,17332.0,77.4223,77.8929,76.9133,76.9133,17332.0
2023-03-13 10:30:00,80.22,81.41,80.13,81.41,20233.0,77.0382,78.181,76.9517,78.181,20233.0
2023-03-13 11:00:00,81.34,81.76,80.93,81.69,36359.0,78.1138,78.5171,77.72,78.4499,36359.0
2023-03-13 11:30:00,81.63,81.67,80.47,80.89,32468.0,78.3922,78.4307,77.2783,77.6816,32468.0
2023-03-13 12:00:00,81.02,81.18,80.42,80.62,17529.0,77.8064,77.9601,77.2302,77.4223,17529.0
2023-03-13 12:30:00,80.7,80.81,79.89,80.13,20323.0,77.4991,77.6048,76.7213,76.9517,20323.0
2023-03-13 13:00:00,80.19,80.43,79.92,80.14,21766.0,77.0094,77.2398,76.7501,76.9613,21766.0
2023-03-13 13:30:00,80.14,80.6,79.89,80.57,15394.0,76.9613,77.4031,76.7213,77.3743,15394.0
2023-03-13 14:00:00,80.65,80.98,80.6,80.88,34487.0,77.4511,77.768,77.4031,77.672,34487.0
2023-03-13 14:30:00,80.96,81.2,80.57,80.8,22307.0,77.7488,77.9793,77.3743,77.5952,22307.0
2023-03-13 15:00:00,80.8,80.9,79.93,80.05,30168.0,77.5952,77.6912,76.7597,76.8749,30168.0
2023-03-13 15:30:00,80.05,80.6,79.96,80.29,145344.0,76.8749,77.4031,76.7885,77.1054,145344.0
2023-03-14 09:30:00,82.54,83.05,82.23,82.53,73942.0,79.2662,79.7559,78.9684,79.2566,73942.0
2023-03-14 10:00:00,82.45,82.75,82.15,82.73,7599.0,79.1797,79.4678,78.8916,79.4486,7599.0
2023-03-14 10:30:00,82.7,82.84,82.22,82.41,21561.0,79.4198,79.5543,78.9588,79.1413,21561.0
2023-03-14 11:00:00,82.4,83.19,82.1,83.06,11939.0,79.1317,79.8904,78.8436,79.7655,11939.0
2023-03-14 11:30:00,83.06,83.21,82.81,82.98,7470.0,79.7655,79.9096,79.5254,79.6887,7470.0
2023-03-14 12:00:00,83.0,83.09,82.46,82.46,12520.0,79.7079,79.7943,79.1893,79.1893,12520.0
2023-03-14 12:30:00,82.44,82.7,82.17,82.31,13050.0,79.1701,79.4198,78.9108,79.0453,13050.0
2023-03-14 13:00:00,82.33,82.39,81.54,81.67,11399.0,79.0645,79.1221,78.3058,78.4307,11399.0
2023-03-14 13:30:00,81.62,81.97,81.48,81.56,17471.0,78.3826,78.7188,78.2482,78.325,17471.0
2023-03-14 14:00:00,81.62,81.84,81.32,81.78,17042.0,78.3826,78.5939,78.0945,78.5363,17042.0
2023-03-14 14:30:00,81.78,82.19,81.77,81.88,15914.0,78.5363,78.93,78.5267,78.6323,15914.0
2023-03-14 15:00:00,81.87,82.12,81.44,82.03,24608.0,78.6227,78.8628,78.2098,78.7764,24608.0
2023-03-14 15:30:00,82.05,83.08,82.02,83.02,119252.0,78.7956,79.7847,78.7668,79.7271,119252.0
2023-03-15 09:30:00,80.93,81.85,80.43,80.83,34118.0,77.72,78.6035,77.2398,77.624,34118.0
2023-03-15 10:00:00,80.83,81.66,80.43,81.09,38437.0,77.624,78.4211,77.2398,77.8737,38437.0
2023-03-15 10:30:00,80.9,81.2,80.52,80.94,12552.0,77.6912,77.9793,77.3263,77.7296,12552.0
2023-03-15 11:00:00,81.0,81.68,80.85,81.36,20645.0,77.7872,78.4403,77.6432,78.133,20645.0
2023-03-15 11:30:00,81.32,81.45,80.95,80.98,22132.0,78.0945,78.2194,77.7392,77.768,22132.0
2023-03-15 12:00:00,80.9,80.9,80.3,80.63,21805.0,77.6912,77.6912,77.115,77.4319,21805.0
2023-03-15 12:30:00,80.65,80.65,80.16,80.42,20707.0,77.4511,77.4511,76.9806,77.2302,20707.0
2023-03-15 13:00:00,80.39,81.01,80.2,81.01,22375.0,77.2014,77.7968,77.019,77.7968,22375.0
2023-03-15 13:30:00,81.0,81.02,80.45,80.74,20537.0,77.7872,77.8064,77.2591,77.5375,20537.0
2023-03-15 14:00:00,80.78,81.83,80.49,81.68,28390.0,77.576,78.5843,77.2975,78.4403,28390.0
2023-03-15 14:30:00,81.6,81.72,81.28,81.64,17641.0,78.3634,78.4787,78.0561,78.4019,17641.0
2023-03-15 15:00:00,81.71,81.89,81.28,81.89,43588.0,78.4691,78.6419,78.0561,78.6419,43588.0
2023-03-15 15:30:00,81.84,82.03,81.52,82.03,188089.0,78.5939,78.7764,78.2866,78.7764,188089.0
2023-03-16 09:30:00,81.11,82.34,80.63,82.23,21528.0,77.8929,79.0741,77.4319,78.9684,21528.0
2023-03-16 10:00:00,82.23,82.23,80.93,81.14,59650.0,78.9684,78.9684,77.72,77.9217,59650.0
2023-03-16 10:30:00,81.2,82.48,81.05,82.37,13647.0,77.9793,79.2085,77.8353,79.1029,13647.0
2023-03-16 11:00:00,82.34,82.39,81.89,82.14,16404.0,79.0741,79.1221,78.6419,78.882,16404.0
2023-03-16 11:30:00,82.11,82.58,81.84,82.42,11347.0,78.8532,79.3046,78.5939,79.1509,11347.0
2023-03-16 12:00:00,82.38,82.38,81.96,82.21,18353.0,79.1125,79.1125,78.7092,78.9492,18353.0
2023-03-16 12:30:00,82.17,82.64,82.03,82.61,13334.0,78.9108,79.3622,78.7764,79.3334,13334.0
2023-03-16 13:00:00,82.66,82.86,82.27,82.48,11043.0,79.3814,79.5735,79.0069,79.2085,11043.0
2023-03-16 13:30:00,82.42,82.52,82.2,82.37,20070.0,79.1509,79.2469,78.9396,79.1029,20070.0
2023-03-16 14:00:00,82.37,82.37,82.0,82.25,15465.0,79.1029,79.1029,78.7476,78.9877,15465.0
2023-03-16 14:30:00,82.22,82.23,81.85,82.06,36165.0,78.9588,78.9684,78.6035,78.8052,36165.0
2023-03-16 15:00:00,82.02,82.24,81.86,82.23,29038.0,78.7668,78.9781,78.6131,78.9684,29038.0
2023-03-16 15:30:00,82.23,82.37,82.04,82.2,113952.0,78.9684,79.1029,78.786,78.9396,113952.0
2023-03-17 09:30:00,81.21,81.25,79.58,79.87,79003.0,77.9889,78.0273,76.4236,76.7021,79003.0
2023-03-17 10:00:00,79.97,80.52,79.6,79.79,28626.0,76.7981,77.3263,76.4428,76.6252,28626.0
2023-03-17 10:30:00,79.96,80.23,79.66,80.21,32835.0,76.7885,77.0478,76.5004,77.0286,32835.0
2023-03-17 11:00:00,80.18,80.27,79.68,79.84,15968.0,76.9998,77.0862,76.5196,76.6732,15968.0
2023-03-17 11:30:00,79.82,79.99,79.48,79.72,11766.0,76.654,76.8173,76.3275,76.558,11766.0
2023-03-17 12:00:00,79.75,80.13,79.62,79.91,10771.0,76.5868,76.9517,76.462,76.7405,10771.0
2023-03-17 12:30:00,79.94,80.12,79.37,79.37,22856.0,76.7693,76.9421,76.2219,76.2219,22856.0
2023-03-17 13:00:00,79.31,79.54,79.13,79.35,12165.0,76.1643,76.3851,75.9914,76.2027,12165.0
2023-03-17 13:30:00,79.42,79.47,78.97,79.04,12395.0,76.2699,76.3179,75.8378,75.905,12395.0
2023-03-17 14:00:00,79.19,79.28,78.63,78.66,11269.0,76.049,76.1355,75.5112,75.54,11269.0
2023-03-17 14:30:00,78.61,78.87,78.54,78.74,9461.0,75.492,75.7417,75.4248,75.6169,9461.0
2023-03-17 15:00:00,78.73,78.98,78.51,78.87,18473.0,75.6073,75.8474,75.396,75.7417,18473.0
2023-03-17 15:30:00,78.87,78.87,78.25,78.65,84375.0,75.7417,75.7417,75.1463,75.5304,84375.0
2023-03-20 09:30:00,79.72,80.75,79.36,80.66,25498.0,76.558,77.5472,76.2123,77.4607,25498.0
2023-03-20 10:00:00,80.74,80.77,80.02,80.64,17251.0,77.5375,77.5664,76.8461,77.4415,17251.0
2023-03-20 10:30:00,80.64,80.94,80.58,80.94,14411.0,77.4415,77.7296,77.3839,77.7296,14411.0
2023-03-20 11:00:00,81.23,81.23,80.46,80.9,11640.0,78.0081,78.0081,77.2687,77.6912,11640.0
2023-03-20 11:30:00,80.85,80.94,80.42,80.44,20734.0,77.6432,77.7296,77.2302,77.2494,20734.0
2023-03-20 12:00:00,80.48,80.53,79.68,79.88,9586.0,77.2879,77.3359,76.5196,76.7117,9586.0
2023-03-20 12:30:00,80.01,80.37,79.93,80.35,7682.0,76.8365,77.1822,76.7597,77.163,7682.0
2023-03-20 13:00:00,80.36,80.95,80.35,80.8,20669.0,77.1726,77.7392,77.163,77.5952,20669.0
2023-03-20 13:30:00,80.79,80.81,80.17,80.45,10194.0,77.5856,77.6048,76.9902,77.2591,10194.0
2023-03-20 14:00:00,80.43,80.6,80.32,80.45,8615.0,77.2398,77.4031,77.1342,77.2591,8615.0
2023-03-20 14:30:00,80.41,80.55,80.2,80.42,10960.0,77.2206,77.3551,77.019,77.2302,10960.0
2023-03-20 15:00:00,80.37,80.48,80.12,80.39,16067.0,77.1822,77.2879,76.9421,77.2014,16067.0
2023-03-20 15:30:00,80.39,80.52,80.18,80.25,64669.0,77.2014,77.3263,76.9998,77.067,64669.0
2023-03-21 09:30:00,81.77,81.94,81.28,81.9,20782.0,78.5267,78.69,78.0561,78.6515,20782.0
2023-03-21 10:00:00,81.94,82.17,81.65,81.76,10229.0,78.69,78.9108,78.4115,78.5171,10229.0
2023-03-21 10:30:00,81.83,82.08,81.65,81.93,6282.0,78.5843,78.8244,78.4115,78.6803,6282.0
2023-03-21 11:00:00,82.01,82.38,81.95,82.27,13573.0,78.7572,79.1125,78.6996,79.0069,13573.0
2023-03-21 11:30:00,82.4,82.57,82.12,82.18,11089.0,79.1317,79.295,78.8628,78.9204,11089.0
2023-03-21 12:00:00,82.23,82.32,82.04,82.26,5260.0,78.9684,79.0549,78.786,78.9973,5260.0
2023-03-21 12:30:00,82.23,82.32,82.06,82.16,6874.0,78.9684,79.0549,78.8052,78.9012,6874.0
2023-03-21 13:00:00,82.11,82.37,82.0,82.21,10455.0,78.8532,79.1029,78.7476,78.9492,10455.0
2023-03-21 13:30:00,82.24,82.38,81.91,81.91,11157.0,78.9781,79.1125,78.6611,78.6611,11157.0
2023-03-21 14:00:00,81.92,82.03,81.75,81.84,9482.0,78.6707,78.7764,78.5075,78.5939,9482.0
2023-03-21 14:30:00,81.91,82.1,81.81,81.92,9277.0,78.6611,78.8436,78.5651,78.6707,9277.0
2023-03-21 15:00:00,81.94,82.35,81.94,82.35,16322.0,78.69,79.0837,78.69,79.0837,16322.0
2023-03-21 15:30:00,82.34,82.85,82.19,82.24,103361.0,79.0741,79.5639,78.93,78.9781,103361.0
2023-03-22 09:30:00,82.18,82.5,82.03,82.5,6749.0,78.9204,79.2277,78.7764,79.2277,6749.0
2023-03-22 10:00:00,82.45,82.65,82.29,82.45,14495.0,79.1797,79.3718,79.0261,79.1797,14495.0
2023-03-22 10:30:00,82.46,82.46,82.21,82.26,5952.0,79.1893,79.1893,78.9492,78.9973,5952.0
2023-03-22 11:00:00,82.21,82.25,81.79,81.79,6407.0,78.9492,78.9877,78.5459,78.5459,6407.0
2023-03-22 11:30:00,81.85,82.01,81.76,81.91,8197.0,78.6035,78.7572,78.5171,78.6611,8197.0
2023-03-22 12:00:00,81.92,81.94,81.76,81.84,7039.0,78.6707,78.69,78.5171,78.5939,7039.0
2023-03-22 12:30:00,81.8,81.85,81.64,81.64,5291.0,78.5555,78.6035,78.4019,78.4019,5291.0
2023-03-22 13:00:00,81.65,81.69,81.46,81.66,3266.0,78.4115,78.4499,78.229,78.4211,3266.0
2023-03-22 13:30:00,81.67,81.7,81.24,81.48,17031.0,78.4307,78.4595,78.0177,78.2482,17031.0
2023-03-22 14:00:00,81.73,82.36,81.59,81.91,10787.0,78.4883,79.0933,78.3538,78.6611,10787.0
2023-03-22 14:30:00,81.84,82.37,81.18,81.58,10774.0,78.5939,79.1029,77.9601,78.3442,10774.0
2023-03-22 15:00:00,81.61,81.67,80.86,81.21,14719.0,78.373,78.4307,77.6528,77.9889,14719.0
2023-03-22 15:30:00,81.27,81.27,79.62,79.81,108871.0,78.0465,78.0465,76.462,76.6444,108871.0
2023-03-23 09:30:00,80.08,80.48,79.88,79.88,16306.0,76.9037,77.2879,76.7117,76.7117,16306.0
2023-03-23 10:00:00,79.98,80.65,79.78,80.58,27479.0,76.8077,77.4511,76.6156,77.3839,27479.0
2023-03-23 10:30:00,80.45,80.71,80.25,80.47,7934.0,77.2591,77.5087,77.067,77.2783,7934.0
2023-03-23 11:00:00,80.48,80.61,79.82,79.82,45754.0,77.2879,77.4127,76.654,76.654,45754.0
2023-03-23 11:30:00,79.82,79.92,79.32,79.35,24328.0,76.654,76.7501,76.1739,76.2027,24328.0
2023-03-23 12:00:00,79.31,79.52,79.05,79.1,14822.0,76.1643,76.3659,75.9146,75.9626,14822.0
2023-03-23 12:30:00,79.09,79.2,78.71,78.79,17561.0,75.953,76.0586,75.5881,75.6649,17561.0
2023-03-23 13:00:00,78.73,78.85,78.4,78.44,13688.0,75.6073,75.7225,75.2904,75.3288,13688.0
2023-03-23 13:30:00,78.51,78.69,78.31,78.33,17364.0,75.396,75.5689,75.2039,75.2231,17364.0
2023-03-23 14:00:00,78.35,78.42,77.71,77.73,16578.0,75.2423,75.3096,74.6277,74.6469,16578.0
2023-03-23 14:30:00,77.69,77.83,77.13,77.54,35617.0,74.6085,74.743,74.0707,74.4645,35617.0
2023-03-23 15:00:00,77.6,78.15,77.04,77.39,29154.0,74.5221,75.0503,73.9843,74.3204,29154.0
2023-03-23 15:30:00,77.37,78.32,77.32,77.86,121203.0,74.3012,75.2135,74.2532,74.7718,121203.0
2023-03-24 09:30:00,76.65,76.86,76.03,76.5,17286.0,73.6098,73.8114,73.0144,73.4657,17286.0
2023-03-24 10:00:00,76.54,76.91,76.09,76.84,8214.0,73.5041,73.8595,73.072,73.7922,8214.0
2023-03-24 10:30:00,76.77,77.0,75.99,76.17,22280.0,73.725,73.9459,72.976,73.1488,22280.0
2023-03-24 11:00:00,76.13,76.26,75.75,76.16,9751.0,73.1104,73.2352,72.7455,73.1392,9751.0
2023-03-24 11:30:00,76.2,76.82,75.98,76.69,7764.0,73.1776,73.773,72.9663,73.6482,7764.0
2023-03-24 12:00:00,76.71,77.02,76.51,76.56,10920.0,73.6674,73.9651,73.4753,73.5233,10920.0
2023-03-24 12:30:00,76.58,76.81,76.38,76.43,22203.0,73.5425,73.7634,73.3505,73.3985,22203.0
2023-03-24 13:00:00,76.5,76.57,76.15,76.43,39757.0,73.4657,73.5329,73.1296,73.3985,39757.0
2023-03-24 13:30:00,76.55,76.59,76.2,76.47,19201.0,73.5137,73.5522,73.1776,73.4369,19201.0
2023-03-24 14:00:00,76.47,76.81,76.46,76.5,25007.0,73.4369,73.7634,73.4273,73.4657,25007.0
2023-03-24 14:30:00,76.55,76.92,76.54,76.65,8242.0,73.5137,73.8691,73.5041,73.6098,8242.0
2023-03-24 15:00:00,76.66,76.86,76.38,76.81,10434.0,73.6194,73.8114,73.3505,73.7634,10434.0
2023-03-24 15:30:00,76.89,77.19,76.75,77.13,86222.0,73.8403,74.1284,73.7058,74.0707,86222.0
2023-03-27 09:30:00,78.25,78.4,76.74,76.96,32923.0,75.1463,75.2904,73.6962,73.9075,32923.0
2023-03-27 10:00:00,76.95,77.03,76.61,76.81,16236.0,73.8979,73.9747,73.5714,73.7634,16236.0
2023-03-27 10:30:00,76.79,76.9,76.4,76.62,19824.0,73.7442,73.8499,73.3697,73.581,19824.0
2023-03-27 11:00:00,76.68,76.89,76.5,76.65,12169.0,73.6386,73.8403,73.4657,73.6098,12169.0
2023-03-27 11:30:00,76.68,76.73,76.2,76.71,32140.0,73.6386,73.6866,73.1776,73.6674,32140.0
2023-03-27 12:00:00,76.73,76.77,76.4,76.63,25154.0,73.6866,73.725,73.3697,73.5906,25154.0
2023-03-27 12:30:00,76.64,76.87,76.5,76.76,34675.0,73.6002,73.821,73.4657,73.7154,34675.0
2023-03-27 13:00:00,76.79,76.96,76.65,76.9,32788.0,73.7442,73.9075,73.6098,73.8499,32788.0
2023-03-27 13:30:00,76.91,77.57,76.9,77.49,43049.0,73.8595,74.4933,73.8499,74.4165,43049.0
2023-03-27 14:00:00,77.46,77.46,77.06,77.38,18843.0,74.3876,74.3876,74.0035,74.3108,18843.0
2023-03-27 14:30:00,77.43,77.84,77.38,77.8,22472.0,74.3588,74.7526,74.3108,74.7142,22472.0
2023-03-27 15:00:00,77.8,77.86,77.44,77.68,40200.0,74.7142,74.7718,74.3684,74.5989,40200.0
2023-03-27 15:30:00,77.64,77.66,77.3,77.56,108388.0,74.5605,74.5797,74.234,74.4837,108388.0
2023-03-28 09:30:00,77.64,78.41,77.24,77.97,19535.0,74.5605,75.3,74.1764,74.8774,19535.0
2023-03-28 10:00:00,78.07,78.33,77.87,78.09,24904.0,74.9735,75.2231,74.7814,74.9927,24904.0
2023-03-28 10:30:00,78.09,78.1,77.66,77.85,16383.0,74.9927,75.0023,74.5797,74.7622,16383.0
2023-03-28 11:00:00,77.87,77.91,77.58,77.68,9667.0,74.7814,74.8198,74.5029,74.5989,9667.0
2023-03-28 11:30:00,77.63,77.95,77.63,77.81,27819.0,74.5509,74.8582,74.5509,74.7238,27819.0
2023-03-28 12:00:00,77.81,78.03,77.76,77.92,18016.0,74.7238,74.935,74.6757,74.8294,18016.0
2023-03-28 12:30:00,77.89,78.06,77.86,77.9,24641.0,74.8006,74.9638,74.7718,74.8102,24641.0
2023-03-28 13:00:00,77.93,77.93,77.54,77.54,8811.0,74.839,74.839,74.4645,74.4645,8811.0
2023-03-28 13:30:00,77.62,77.74,77.49,77.74,14184.0,74.5413,74.6565,74.4165,74.6565,14184.0
2023-03-28 14:00:00,77.75,77.9,77.74,77.9,6090.0,74.6661,74.8102,74.6565,74.8102,6090.0
2023-03-28 14:30:00,77.88,77.9,77.65,77.83,12322.0,74.791,74.8102,74.5701,74.743,12322.0
2023-03-28 15:00:00,77.83,78.26,77.79,78.21,36760.0,74.743,75.1559,74.7046,75.1079,36760.0
2023-03-28 15:30:00,78.17,78.59,78.16,78.26,74385.0,75.0695,75.4728,75.0599,75.1559,74385.0
2023-03-29 09:30:00,79.16,79.71,78.92,79.26,34615.0,76.0202,76.5484,75.7897,76.1163,34615.0
2023-03-29 10:00:00,79.31,79.63,79.21,79.6,12190.0,76.1643,76.4716,76.0682,76.4428,12190.0
2023-03-29 10:30:00,79.65,79.83,79.35,79.45,19788.0,76.4908,76.6636,76.2027,76.2987,19788.0
2023-03-29 11:00:00,79.47,79.62,79.37,79.43,13758.0,76.3179,76.462,76.2219,76.2795,13758.0
2023-03-29 11:30:00,79.38,79.56,79.3,79.43,4653.0,76.2315,76.4044,76.1547,76.2795,4653.0
2023-03-29 12:00:00,79.46,79.48,79.23,79.27,9363.0,76.3083,76.3275,76.0874,76.1259,9363.0
2023-03-29 12:30:00,79.29,79.3,79.07,79.08,8117.0,76.1451,76.1547,75.9338,75.9434,8117.0
2023-03-29 13:00:00,79.1,79.35,79.03,79.31,5999.0,75.9626,76.2027,75.8954,76.1643,5999.0
2023-03-29 13:30:00,79.31,79.37,79.21,79.31,5488.0,76.1643,76.2219,76.0682,76.1643,5488.0
2023-03-29 14:00:00,79.35,79.48,79.25,79.39,4599.0,76.2027,76.3275,76.1066,76.2411,4599.0
2023-03-29 14:30:00,79.42,79.55,79.24,79.49,19406.0,76.2699,76.3947,76.097,76.3371,19406.0
2023-03-29 15:00:00,79.55,79.67,79.32,79.58,13236.0,76.3947,76.51,76.1739,76.4236,13236.0
2023-03-29 15:30:00,79.61,79.73,79.46,79.61,57643.0,76.4524,76.5676,76.3083,76.4524,57643.0
2023-03-30 09:30:00,80.52,81.04,80.18,81.02,27828.0,77.3263,77.8256,76.9998,77.8064,27828.0
2023-03-30 10:00:00,80.95,81.2,80.71,81.07,20284.0,77.7392,77.9793,77.5087,77.8545,20284.0
2023-03-30 10:30:00,81.13,81.41,80.94,80.94,12204.0,77.9121,78.181,77.7296,77.7296,12204.0
2023-03-30 11:00:00,80.97,81.05,80.88,81.0,12741.0,77.7584,77.8353,77.672,77.7872,12741.0
2023-03-30 11:30:00,81.04,81.11,80.68,80.75,13469.0,77.8256,77.8929,77.4799,77.5472,13469.0
2023-03-30 12:00:00,80.76,80.77,80.51,80.77,17406.0,77.5568,77.5664,77.3167,77.5664,17406.0
2023-03-30 12:30:00,80.73,80.88,80.53,80.77,19766.0,77.5279,77.672,77.3359,77.5664,19766.0
2023-03-30 13:00:00,80.74,80.89,80.74,80.81,23045.0,77.5375,77.6816,77.5375,77.6048,23045.0
2023-03-30 13:30:00,80.78,80.82,80.64,80.73,11831.0,77.576,77.6144,77.4415,77.5279,11831.0
2023-03-30 14:00:00,80.71,80.76,80.62,80.72,5211.0,77.5087,77.5568,77.4223,77.5183,5211.0
2023-03-30 14:30:00,80.74,80.84,80.43,80.62,12155.0,77.5375,77.6336,77.2398,77.4223,12155.0
2023-03-30 15:00:00,80.62,80.7,80.57,80.66,12773.0,77.4223,77.4991,77.3743,77.4607,12773.0
2023-03-30 15:30:00,80.66,80.88,80.63,80.78,64098.0,77.4607,77.672,77.4319,77.576,64098.0
2023-03-31 09:30:00,81.43,81.74,81.23,81.65,12073.0,78.2002,78.4979,78.0081,78.4115,12073.0
2023-03-31 10:00:00,81.66,81.96,81.47,81.71,12187.0,78.4211,78.7092,78.2386,78.4691,12187.0
2023-03-31 10:30:00,81.7,82.02,81.7,82.02,6248.0,78.4595,78.7668,78.4595,78.7668,6248.0
2023-03-31 11:00:00,81.98,82.64,81.98,82.6,12647.0,78.7284,79.3622,78.7284,79.3238,12647.0
2023-03-31 11:30:00,82.61,82.73,82.49,82.52,14032.0,79.3334,79.4486,79.2181,79.2469,14032.0
2023-03-31 12:00:00,82.58,82.77,82.44,82.66,12687.0,79.3046,79.487,79.1701,79.3814,12687.0
2023-03-31 12:30:00,82.58,82.63,82.37,82.5,8975.0,79.3046,79.3526,79.1029,79.2277,8975.0
2023-03-31 13:00:00,82.54,82.61,82.44,82.44,7360.0,79.2662,79.3334,79.1701,79.1701,7360.0
2023-03-31 13:30:00,82.48,82.52,82.3,82.39,9018.0,79.2085,79.2469,79.0357,79.1221,9018.0
2023-03-31 14:00:00,82.45,82.51,82.31,82.38,7264.0,79.1797,79.2373,79.0453,79.1125,7264.0
2023-03-31 14:30:00,82.37,82.52,82.35,82.48,7800.0,79.1029,79.2469,79.0837,79.2085,7800.0
2023-03-31 15:00:00,82.48,82.75,82.39,82.74,13599.0,79.2085,79.4678,79.1221,79.4582,13599.0
2023-03-31 15:30:00,82.75,83.2,82.64,83.19,62313.0,79.4678,79.9,79.3622,79.8904,62313.0
2023-04-03 09:30:00,81.71,83.79,81.71,83.41,41031.0,78.4691,80.4666,78.4691,80.1016,41031.0
2023-04-03 10:00:00,83.41,83.43,82.98,83.41,23684.0,80.1016,80.1209,79.6887,80.1016,23684.0
2023-04-03 10:30:00,83.41,83.41,82.15,82.41,21387.0,80.1016,80.1016,78.8916,79.1413,21387.0
2023-04-03 11:00:00,82.43,82.53,81.95,82.0,17407.0,79.1605,79.2566,78.6996,78.7476,17407.0
2023-04-03 11:30:00,82.08,82.35,81.99,82.34,13843.0,78.8244,79.0837,78.738,79.0741,13843.0
2023-04-03 12:00:00,82.43,82.44,82.15,82.26,8555.0,79.1605,79.1701,78.8916,78.9973,8555.0
2023-04-03 12:30:00,82.28,82.49,82.26,82.32,9509.0,79.0165,79.2181,78.9973,79.0549,9509.0
2023-04-03 13:00:00,82.31,82.55,82.27,82.37,10846.0,79.0453,79.2758,79.0069,79.1029,10846.0
2023-04-03 13:30:00,82.34,82.47,82.2,82.37,19793.0,79.0741,79.1989,78.9396,79.1029,19793.0
2023-04-03 14:00:00,82.31,82.62,82.28,82.57,47332.0,79.0453,79.343,79.0165,79.295,47332.0
2023-04-03 14:30:00,82.57,82.76,82.54,82.76,19168.0,79.295,79.4774,79.2662,79.4774,19168.0
2023-04-03 15:00:00,82.77,82.99,82.74,82.97,59242.0,79.487,79.6983,79.4582,79.6791,59242.0
2023-04-03 15:30:00,82.97,83.21,82.82,83.13,109121.0,79.6791,79.9096,79.535,79.8328,109121.0
2023-04-04 09:30:00,83.39,83.39,81.96,81.97,27672.0,80.0824,80.0824,78.7092,78.7188,27672.0
2023-04-04 10:00:00,82.04,82.16,80.18,80.36,12929.0,78.786,78.9012,76.9998,77.1726,12929.0
2023-04-04 10:30:00,80.36,80.79,79.57,79.99,18516.0,77.1726,77.5856,76.414,76.8173,18516.0
2023-04-04 11:00:00,79.78,79.81,79.42,79.62,11239.0,76.6156,76.6444,76.2699,76.462,11239.0
2023-04-04 11:30:00,79.66,79.78,78.64,78.64,18585.0,76.5004,76.6156,75.5208,75.5208,18585.0
2023-04-04 12:00:00,78.73,78.84,78.34,78.65,19943.0,75.6073,75.7129,75.2327,75.5304,19943.0
2023-04-04 12:30:00,78.69,78.82,78.32,78.44,26238.0,75.5689,75.6937,75.2135,75.3288,26238.0
2023-04-04 13:00:00,78.42,78.85,78.42,78.79,41337.0,75.3096,75.7225,75.3096,75.6649,41337.0
2023-04-04 13:30:00,78.76,79.12,78.69,78.86,29344.0,75.6361,75.9818,75.5689,75.7321,29344.0
2023-04-04 14:00:00,78.81,78.96,78.66,78.71,8579.0,75.6841,75.8282,75.54,75.5881,8579.0
2023-04-04 14:30:00,78.72,78.89,78.49,78.72,13544.0,75.5977,75.7609,75.3768,75.5977,13544.0
2023-04-04 15:00:00,78.72,78.81,78.55,78.64,22955.0,75.5977,75.6841,75.4344,75.5208,22955.0
2023-04-04 15:30:00,78.62,78.65,78.39,78.5,186668.0,75.5016,75.5304,75.2808,75.3864,186668.0
2023-04-05 09:30:00,77.68,78.07,77.17,78.0,20702.0,74.5989,74.9735,74.1091,74.9062,20702.0
2023-04-05 10:00:00,78.06,78.1,77.47,77.59,51889.0,74.9638,75.0023,74.3972,74.5125,51889.0
2023-04-05 10:30:00,77.64,77.93,77.31,77.53,29552.0,74.5605,74.839,74.2436,74.4549,29552.0
2023-04-05 11:00:00,77.53,77.53,76.83,76.87,29974.0,74.4549,74.4549,73.7826,73.821,29974.0
2023-04-05 11:30:00,76.84,77.1,76.84,76.89,17871.0,73.7922,74.0419,73.7922,73.8403,17871.0
2023-04-05 12:00:00,76.95,77.07,76.76,76.87,16195.0,73.8979,74.0131,73.7154,73.821,16195.0
2023-04-05 12:30:00,76.82,76.83,76.39,76.51,9941.0,73.773,73.7826,73.3601,73.4753,9941.0
2023-04-05 13:00:00,76.55,77.01,76.54,76.91,17113.0,73.5137,73.9555,73.5041,73.8595,17113.0
2023-04-05 13:30:00,76.94,76.94,76.65,76.81,15483.0,73.8883,73.8883,73.6098,73.7634,15483.0
2023-04-05 14:00:00,76.84,77.13,76.6,76.64,36510.0,73.7922,74.0707,73.5618,73.6002,36510.0
2023-04-05 14:30:00,76.68,76.73,76.4,76.57,24957.0,73.6386,73.6866,73.3697,73.5329,24957.0
2023-04-05 15:00:00,76.58,76.62,76.25,76.59,29679.0,73.5425,73.581,73.2256,73.5522,29679.0
2023-04-05 15:30:00,76.65,76.77,76.39,76.41,168807.0,73.6098,73.725,73.3601,73.3793,168807.0
2023-04-06 09:30:00,76.54,76.94,76.12,76.64,9282.0,73.5041,73.8883,73.1008,73.6002,9282.0
2023-04-06 10:00:00,76.79,77.11,76.76,76.84,10332.0,73.7442,74.0515,73.7154,73.7922,10332.0
2023-04-06 10:30:00,76.78,76.86,76.34,76.55,6835.0,73.7346,73.8114,73.3121,73.5137,6835.0
2023-04-06 11:00:00,76.51,76.68,76.36,76.45,25124.0,73.4753,73.6386,73.3313,73.4177,25124.0
2023-04-06 11:30:00,76.42,76.42,76.14,76.3,9664.0,73.3889,73.3889,73.12,73.2737,9664.0
2023-04-06 12:00:00,76.3,76.46,76.14,76.15,25268.0,73.2737,73.4273,73.12,73.1296,25268.0
2023-04-06 12:30:00,76.17,76.68,76.16,76.24,255702.0,73.1488,73.6386,73.1392,73.216,255702.0
2023-04-06 13:00:00,76.28,76.32,76.12,76.22,13805.0,73.2544,73.2929,73.1008,73.1968,13805.0
2023-04-06 13:30:00,76.2,76.23,75.66,75.67,60612.0,73.1776,73.2064,72.659,72.6686,60612.0
2023-04-06 14:00:00,75.7,76.32,75.62,76.32,91106.0,72.6975,73.2929,72.6206,73.2929,91106.0
2023-04-06 14:30:00,76.32,76.53,76.31,76.5,12589.0,73.2929,73.4945,73.2833,73.4657,12589.0
2023-04-06 15:00:00,76.51,76.64,76.2,76.25,36780.0,73.4753,73.6002,73.1776,73.2256,36780.0
2023-04-06 15:30:00,76.24,76.39,76.11,76.38,111476.0,73.216,73.3601,73.0912,73.3505,111476.0
2023-04-10 09:30:00,76.43,78.59,76.43,78.17,21337.0,73.3985,75.4728,73.3985,75.0695,21337.0
2023-04-10 10:00:00,78.14,78.33,77.94,78.15,19206.0,75.0407,75.2231,74.8486,75.0503,19206.0
2023-04-10 10:30:00,78.06,78.4,78.05,78.15,21196.0,74.9638,75.2904,74.9542,75.0503,21196.0
2023-04-10 11:00:00,78.11,78.16,77.86,78.06,14198.0,75.0119,75.0599,74.7718,74.9638,14198.0
2023-04-10 11:30:00,78.08,78.08,77.55,77.61,24288.0,74.9831,74.9831,74.4741,74.5317,24288.0
2023-04-10 12:00:00,77.61,77.76,77.52,77.7,11054.0,74.5317,74.6757,74.4453,74.6181,11054.0
2023-04-10 12:30:00,77.73,77.96,77.72,77.84,5003.0,74.6469,74.8678,74.6373,74.7526,5003.0
2023-04-10 13:00:00,77.86,77.98,77.77,77.77,6264.0,74.7718,74.887,74.6854,74.6854,6264.0
2023-04-10 13:30:00,77.78,78.03,77.74,77.91,81958.0,74.695,74.935,74.6565,74.8198,81958.0
2023-04-10 14:00:00,77.87,78.1,77.86,77.95,8372.0,74.7814,75.0023,74.7718,74.8582,8372.0
2023-04-10 14:30:00,77.98,78.03,77.84,77.94,7975.0,74.887,74.935,74.7526,74.8486,7975.0
2023-04-10 15:00:00,77.95,78.09,77.86,77.95,13151.0,74.8582,74.9927,74.7718,74.8582,13151.0
2023-04-10 15:30:00,77.96,78.2,77.87,77.92,78850.0,74.8678,75.0983,74.7814,74.8294,78850.0
2023-04-11 09:30:00,78.21,79.63,78.21,79.28,42680.0,75.1079,76.4716,75.1079,76.1355,42680.0
2023-04-11 10:00:00,79.19,79.4,79.09,79.34,17935.0,76.049,76.2507,75.953,76.1931,17935.0
2023-04-11 10:30:00,79.36,79.64,79.25,79.29,27026.0,76.2123,76.4812,76.1066,76.1451,27026.0
2023-04-11 11:00:00,79.32,79.94,79.32,79.94,28326.0,76.1739,76.7693,76.1739,76.7693,28326.0
2023-04-11 11:30:00,79.97,80.15,79.78,80.1,7187.0,76.7981,76.971,76.6156,76.9229,7187.0
2023-04-11 12:00:00,80.09,80.18,79.71,79.79,6498.0,76.9133,76.9998,76.5484,76.6252,6498.0
2023-04-11 12:30:00,79.79,79.86,79.61,79.86,14974.0,76.6252,76.6925,76.4524,76.6925,14974.0
2023-04-11 13:00:00,79.86,79.95,79.78,79.8,8261.0,76.6925,76.7789,76.6156,76.6348,8261.0
2023-04-11 13:30:00,79.84,79.89,79.6,79.88,27298.0,76.6732,76.7213,76.4428,76.7117,27298.0
2023-04-11 14:00:00,79.89,80.0,79.69,79.98,47254.0,76.7213,76.8269,76.5292,76.8077,47254.0
2023-04-11 14:30:00,79.98,80.11,79.9,79.93,26919.0,76.8077,76.9325,76.7309,76.7597,26919.0
2023-04-11 15:00:00,79.95,80.02,79.84,79.89,20509.0,76.7789,76.8461,76.6732,76.7213,20509.0
2023-04-11 15:30:00,79.91,79.97,79.2,79.24,109141.0,76.7405,76.7981,76.0586,76.097,109141.0
2023-04-12 09:30:00,80.0,80.6,80.0,80.38,24001.0,76.8269,77.4031,76.8269,77.1918,24001.0
2023-04-12 10:00:00,80.38,80.38,79.89,80.17,22366.0,77.1918,77.1918,76.7213,76.9902,22366.0
2023-04-12 10:30:00,80.18,80.23,79.63,79.63,14983.0,76.9998,77.0478,76.4716,76.4716,14983.0
2023-04-12 11:00:00,79.71,79.97,79.55,79.94,22723.0,76.5484,76.7981,76.3947,76.7693,22723.0
2023-04-12 11:30:00,79.96,80.19,79.91,80.16,22121.0,76.7885,77.0094,76.7405,76.9806,22121.0
2023-04-12 12:00:00,80.18,80.38,80.14,80.34,11108.0,76.9998,77.1918,76.9613,77.1534,11108.0
2023-04-12 12:30:00,80.34,80.48,80.07,80.32,9601.0,77.1534,77.2879,76.8941,77.1342,9601.0
2023-04-12 13:00:00,80.3,80.65,80.3,80.57,8007.0,77.115,77.4511,77.115,77.3743,8007.0
2023-04-12 13:30:00,80.58,80.62,80.47,80.56,8618.0,77.3839,77.4223,77.2783,77.3647,8618.0
2023-04-12 14:00:00,80.58,80.71,80.35,80.38,17224.0,77.3839,77.5087,77.163,77.1918,17224.0
2023-04-12 14:30:00,80.38,80.38,79.99,80.15,16417.0,77.1918,77.1918,76.8173,76.971,16417.0
2023-04-12 15:00:00,80.14,80.23,79.88,80.05,27181.0,76.9613,77.0478,76.7117,76.8749,27181.0
2023-04-12 15:30:00,79.98,80.31,79.82,80.12,72768.0,76.8077,77.1246,76.654,76.9421,72768.0
2023-04-13 09:30:00,80.47,80.47,79.24,79.38,15521.0,77.2783,77.2783,76.097,76.2315,15521.0
2023-04-13 10:00:00,79.43,79.93,79.32,79.82,7702.0,76.2795,76.7597,76.1739,76.654,7702.0
2023-04-13 10:30:00,79.82,79.82,79.26,79.27,17123.0,76.654,76.654,76.1163,76.1259,17123.0
2023-04-13 11:00:00,79.32,79.47,79.28,79.35,9262.0,76.1739,76.3179,76.1355,76.2027,9262.0
2023-04-13 11:30:00,79.35,79.41,79.19,79.38,16739.0,76.2027,76.2603,76.049,76.2315,16739.0
2023-04-13 12:00:00,79.41,79.67,79.4,79.53,6654.0,76.2603,76.51,76.2507,76.3755,6654.0
2023-04-13 12:30:00,79.52,79.77,79.51,79.76,6776.0,76.3659,76.606,76.3563,76.5964,6776.0
2023-04-13 13:00:00,79.73,79.91,79.71,79.8,11498.0,76.5676,76.7405,76.5484,76.6348,11498.0
2023-04-13 13:30:00,79.82,80.02,79.82,79.97,26317.0,76.654,76.8461,76.654,76.7981,26317.0
2023-04-13 14:00:00,79.92,80.24,79.87,80.24,12763.0,76.7501,77.0574,76.7021,77.0574,12763.0
2023-04-13 14:30:00,80.19,80.2,80.01,80.2,6555.0,77.0094,77.019,76.8365,77.019,6555.0
2023-04-13 15:00:00,80.2,80.2,79.87,79.97,12193.0,77.019,77.019,76.7021,76.7981,12193.0
2023-04-13 15:30:00,79.99,80.15,79.85,79.98,71175.0,76.8173,76.971,76.6828,76.8077,71175.0
2023-04-14 09:30:00,80.32,81.61,80.32,81.6,14093.0,77.1342,78.373,77.1342,78.3634,14093.0
2023-04-14 10:00:00,81.4,81.48,80.76,81.02,12069.0,78.1714,78.2482,77.5568,77.8064,12069.0
2023-04-14 10:30:00,80.84,81.1,80.69,80.82,9559.0,77.6336,77.8833,77.4895,77.6144,9559.0
2023-04-14 11:00:00,80.77,80.84,80.49,80.57,7898.0,77.5664,77.6336,77.2975,77.3743,7898.0
2023-04-14 11:30:00,80.61,80.61,80.35,80.58,21790.0,77.4127,77.4127,77.163,77.3839,21790.0
2023-04-14 12:00:00,80.6,80.63,80.3,80.3,8413.0,77.4031,77.4319,77.115,77.115,8413.0
2023-04-14 12:30:00,80.28,80.28,79.95,79.95,5935.0,77.0958,77.0958,76.7789,76.7789,5935.0
2023-04-14 13:00:00,80.03,80.17,79.81,79.81,6882.0,76.8557,76.9902,76.6444,76.6444,6882.0
2023-04-14 13:30:00,79.81,79.81,79.52,79.67,6484.0,76.6444,76.6444,76.3659,76.51,6484.0
2023-04-14 14:00:00,79.7,79.81,79.62,79.79,7470.0,76.5388,76.6444,76.462,76.6252,7470.0
2023-04-14 14:30:00,79.79,79.93,79.5,79.58,10345.0,76.6252,76.7597,76.3467,76.4236,10345.0
2023-04-14 15:00:00,79.58,79.88,79.46,79.84,17602.0,76.4236,76.7117,76.3083,76.6732,17602.0
2023-04-14 15:30:00,79.84,80.29,79.83,80.26,47793.0,76.6732,77.1054,76.6636,77.0766,47793.0
2023-04-17 09:30:00,80.52,81.22,80.37,80.99,4845.0,77.3263,77.9985,77.1822,77.7776,4845.0
2023-04-17 10:00:00,80.98,80.98,80.54,80.62,4303.0,77.768,77.768,77.3455,77.4223,4303.0
2023-04-17 10:30:00,80.74,80.78,80.53,80.66,14294.0,77.5375,77.576,77.3359,77.4607,14294.0
2023-04-17 11:00:00,80.69,80.84,80.49,80.66,6449.0,77.4895,77.6336,77.2975,77.4607,6449.0
2023-04-17 11:30:00,80.66,80.8,80.59,80.76,9281.0,77.4607,77.5952,77.3935,77.5568,9281.0
2023-04-17 12:00:00,80.73,80.92,80.71,80.73,20082.0,77.5279,77.7104,77.5087,77.5279,20082.0
2023-04-17 12:30:00,80.7,80.81,80.7,80.76,7998.0,77.4991,77.6048,77.4991,77.5568,7998.0
2023-04-17 13:00:00,80.8,80.8,80.44,80.47,11680.0,77.5952,77.5952,77.2494,77.2783,11680.0
2023-04-17 13:30:00,80.51,80.53,80.32,80.46,12841.0,77.3167,77.3359,77.1342,77.2687,12841.0
2023-04-17 14:00:00,80.45,80.46,80.29,80.36,12093.0,77.2591,77.2687,77.1054,77.1726,12093.0
2023-04-17 14:30:00,80.38,80.64,80.36,80.57,15139.0,77.1918,77.4415,77.1726,77.3743,15139.0
2023-04-17 15:00:00,80.56,80.86,80.56,80.86,13337.0,77.3647,77.6528,77.3647,77.6528,13337.0
2023-04-17 15:30:00,80.81,80.81,80.37,80.45,65843.0,77.6048,77.6048,77.1822,77.2591,65843.0
2023-04-18 09:30:00,80.36,81.12,80.04,80.05,68209.0,77.1726,77.9025,76.8653,76.8749,68209.0
2023-04-18 10:00:00,80.29,80.29,79.85,79.85,16220.0,77.1054,77.1054,76.6828,76.6828,16220.0
2023-04-18 10:30:00,79.85,80.05,79.71,79.78,11122.0,76.6828,76.8749,76.5484,76.6156,11122.0
2023-04-18 11:00:00,79.83,79.88,79.53,79.66,49795.0,76.6636,76.7117,76.3755,76.5004,49795.0
2023-04-18 11:30:00,79.67,79.87,79.38,79.45,24922.0,76.51,76.7021,76.2315,76.2987,24922.0
2023-04-18 12:00:00,79.41,79.6,79.41,79.56,22979.0,76.2603,76.4428,76.2603,76.4044,22979.0
2023-04-18 12:30:00,79.57,79.62,79.16,79.24,13989.0,76.414,76.462,76.0202,76.097,13989.0
2023-04-18 13:00:00,79.23,79.47,79.23,79.45,14600.0,76.0874,76.3179,76.0874,76.2987,14600.0
2023-04-18 13:30:00,79.43,79.56,79.16,79.16,12977.0,76.2795,76.4044,76.0202,76.0202,12977.0
2023-04-18 14:00:00,79.18,79.54,79.16,79.53,14214.0,76.0394,76.3851,76.0202,76.3755,14214.0
2023-04-18 14:30:00,79.48,79.57,79.24,79.5,15483.0,76.3275,76.414,76.097,76.3467,15483.0
2023-04-18 15:00:00,79.53,79.7,79.49,79.7,27003.0,76.3755,76.5388,76.3371,76.5388,27003.0
2023-04-18 15:30:00,79.73,79.83,79.56,79.66,62985.0,76.5676,76.6636,76.4044,76.5004,62985.0
2023-04-19 09:30:00,79.28,79.72,79.06,79.3,17191.0,76.1355,76.558,75.9242,76.1547,17191.0
2023-04-19 10:00:00,79.13,79.34,79.03,79.07,5942.0,75.9914,76.1931,75.8954,75.9338,5942.0
2023-04-19 10:30:00,79.13,79.55,79.06,79.5,12185.0,75.9914,76.3947,75.9242,76.3467,12185.0
2023-04-19 11:00:00,79.5,79.53,78.83,78.85,13680.0,76.3467,76.3755,75.7033,75.7225,13680.0
2023-04-19 11:30:00,78.85,78.88,78.5,78.88,16004.0,75.7225,75.7513,75.3864,75.7513,16004.0
2023-04-19 12:00:00,78.88,79.11,78.79,78.92,14490.0,75.7513,75.9722,75.6649,75.7897,14490.0
2023-04-19 12:30:00,79.0,79.06,78.9,78.94,15007.0,75.8666,75.9242,75.7705,75.8089,15007.0
2023-04-19 13:00:00,78.97,79.33,78.97,79.12,12815.0,75.8378,76.1835,75.8378,75.9818,12815.0
2023-04-19 13:30:00,79.17,79.24,79.06,79.15,11570.0,76.0298,76.097,75.9242,76.0106,11570.0
2023-04-19 14:00:00,79.22,79.34,79.12,79.32,19678.0,76.0778,76.1931,75.9818,76.1739,19678.0
2023-04-19 14:30:00,79.36,79.37,79.13,79.22,24508.0,76.2123,76.2219,75.9914,76.0778,24508.0
2023-04-19 15:00:00,79.2,79.3,79.13,79.29,29375.0,76.0586,76.1547,75.9914,76.1451,29375.0
2023-04-19 15:30:00,79.29,79.29,78.87,79.14,99656.0,76.1451,76.1451,75.7417,76.001,99656.0
2023-04-20 09:30:00,78.76,78.99,78.53,78.99,11019.0,75.6361,75.857,75.4152,75.857,11019.0
2023-04-20 10:00:00,79.02,79.08,78.73,79.08,6322.0,75.8858,75.9434,75.6073,75.9434,6322.0
2023-04-20 10:30:00,79.03,79.21,78.81,78.9,6796.0,75.8954,76.0682,75.6841,75.7705,6796.0
2023-04-20 11:00:00,78.89,79.16,78.69,78.73,12612.0,75.7609,76.0202,75.5689,75.6073,12612.0
2023-04-20 11:30:00,78.69,78.78,78.63,78.68,7812.0,75.5689,75.6553,75.5112,75.5593,7812.0
2023-04-20 12:00:00,78.65,78.93,78.51,78.88,13898.0,75.5304,75.7993,75.396,75.7513,13898.0
2023-04-20 12:30:00,78.88,78.88,78.68,78.81,5142.0,75.7513,75.7513,75.5593,75.6841,5142.0
2023-04-20 13:00:00,78.76,78.87,78.74,78.81,5493.0,75.6361,75.7417,75.6169,75.6841,5493.0
2023-04-20 13:30:00,78.86,78.87,78.69,78.75,7073.0,75.7321,75.7417,75.5689,75.6265,7073.0
2023-04-20 14:00:00,78.74,78.76,78.55,78.61,10326.0,75.6169,75.6361,75.4344,75.492,10326.0
2023-04-20 14:30:00,78.53,78.53,78.25,78.3,14547.0,75.4152,75.4152,75.1463,75.1943,14547.0
2023-04-20 15:00:00,78.31,78.34,78.03,78.16,22804.0,75.2039,75.2327,74.935,75.0599,22804.0
2023-04-20 15:30:00,78.13,78.44,78.13,78.31,86828.0,75.0311,75.3288,75.0311,75.2039,86828.0
2023-04-21 09:30:00,78.28,78.45,77.46,77.84,28405.0,75.1751,75.3384,74.3876,74.7526,28405.0
2023-04-21 10:00:00,77.74,77.94,77.53,77.87,9102.0,74.6565,74.8486,74.4549,74.7814,9102.0
2023-04-21 10:30:00,77.82,78.01,77.0,77.01,8686.0,74.7334,74.9158,73.9459,73.9555,8686.0
2023-04-21 11:00:00,77.03,77.36,76.98,77.1,26133.0,73.9747,74.2916,73.9267,74.0419,26133.0
2023-04-21 11:30:00,77.19,77.38,77.04,77.24,17485.0,74.1284,74.3108,73.9843,74.1764,17485.0
2023-04-21 12:00:00,77.2,77.24,77.01,77.01,12715.0,74.138,74.1764,73.9555,73.9555,12715.0
2023-04-21 12:30:00,77.05,77.11,76.97,77.04,10800.0,73.9939,74.0515,73.9171,73.9843,10800.0
2023-04-21 13:00:00,77.04,77.37,77.0,77.19,34603.0,73.9843,74.3012,73.9459,74.1284,34603.0
2023-04-21 13:30:00,77.24,77.94,77.24,77.75,11378.0,74.1764,74.8486,74.1764,74.6661,11378.0
2023-04-21 14:00:00,77.75,78.0,77.75,77.98,10822.0,74.6661,74.9062,74.6661,74.887,10822.0
2023-04-21 14:30:00,78.0,78.0,77.86,77.9,10728.0,74.9062,74.9062,74.7718,74.8102,10728.0
2023-04-21 15:00:00,77.88,78.06,77.79,77.93,25022.0,74.791,74.9638,74.7046,74.839,25022.0
2023-04-21 15:30:00,77.92,78.15,77.92,78.07,95437.0,74.8294,75.0503,74.8294,74.9735,95437.0
2023-04-24 09:30:00,78.0,78.43,77.61,78.31,15919.0,74.9062,75.3192,74.5317,75.2039,15919.0
2023-04-24 10:00:00,78.32,78.49,78.09,78.48,13631.0,75.2135,75.3768,74.9927,75.3672,13631.0
2023-04-24 10:30:00,78.52,78.64,78.06,78.1,9788.0,75.4056,75.5208,74.9638,75.0023,9788.0
2023-04-24 11:00:00,78.03,78.08,77.83,78.08,8122.0,74.935,74.9831,74.743,74.9831,8122.0
2023-04-24 11:30:00,78.07,78.22,77.98,78.01,8114.0,74.9735,75.1175,74.887,74.9158,8114.0
2023-04-24 12:00:00,78.07,78.18,77.97,78.18,6277.0,74.9735,75.0791,74.8774,75.0791,6277.0
2023-04-24 12:30:00,78.15,78.31,78.15,78.31,3994.0,75.0503,75.2039,75.0503,75.2039,3994.0
2023-04-24 13:00:00,78.34,78.47,78.26,78.45,6121.0,75.2327,75.3576,75.1559,75.3384,6121.0
2023-04-24 13:30:00,78.54,78.62,78.48,78.62,6526.0,75.4248,75.5016,75.3672,75.5016,6526.0
2023-04-24 14:00:00,78.57,78.59,78.18,78.24,12153.0,75.4536,75.4728,75.0791,75.1367,12153.0
2023-04-24 14:30:00,78.25,78.33,78.15,78.33,13571.0,75.1463,75.2231,75.0503,75.2231,13571.0
2023-04-24 15:00:00,78.37,78.56,78.31,78.47,7962.0,75.2616,75.444,75.2039,75.3576,7962.0
2023-04-24 15:30:00,78.52,78.71,78.43,78.55,84901.0,75.4056,75.5881,75.3192,75.4344,84901.0
2023-04-25 09:30:00,77.96,78.58,77.71,77.98,8873.0,74.8678,75.4632,74.6277,74.887,8873.0
2023-04-25 10:00:00,78.03,78.33,77.98,77.98,6106.0,74.935,75.2231,74.887,74.887,6106.0
2023-04-25 10:30:00,78.13,78.18,77.87,78.15,10946.0,75.0311,75.0791,74.7814,75.0503,10946.0
2023-04-25 11:00:00,78.22,78.32,78.05,78.1,10975.0,75.1175,75.2135,74.9542,75.0023,10975.0
2023-04-25 11:30:00,78.09,78.09,77.64,77.71,6963.0,74.9927,74.9927,74.5605,74.6277,6963.0
2023-04-25 12:00:00,77.75,77.89,77.67,77.8,5018.0,74.6661,74.8006,74.5893,74.7142,5018.0
2023-04-25 12:30:00,77.76,77.93,77.63,77.68,4654.0,74.6757,74.839,74.5509,74.5989,4654.0
2023-04-25 13:00:00,77.68,77.68,77.15,77.3,9868.0,74.5989,74.5989,74.0899,74.234,9868.0
2023-04-25 13:30:00,77.32,77.46,77.24,77.42,7724.0,74.2532,74.3876,74.1764,74.3492,7724.0
2023-04-25 14:00:00,77.38,77.65,77.29,77.65,7607.0,74.3108,74.5701,74.2244,74.5701,7607.0
2023-04-25 14:30:00,77.56,77.6,77.27,77.31,9920.0,74.4837,74.5221,74.2052,74.2436,9920.0
2023-04-25 15:00:00,77.27,77.54,77.26,77.45,12220.0,74.2052,74.4645,74.1956,74.378,12220.0
2023-04-25 15:30:00,77.45,77.46,77.17,77.19,63156.0,74.378,74.3876,74.1091,74.1284,63156.0
2023-04-26 09:30:00,76.8,77.63,76.5,77.07,10702.0,73.7538,74.5509,73.4657,74.0131,10702.0
2023-04-26 10:00:00,77.02,77.29,76.67,76.95,15151.0,73.9651,74.2244,73.629,73.8979,15151.0
2023-04-26 10:30:00,76.93,77.02,76.57,76.96,41888.0,73.8787,73.9651,73.5329,73.9075,41888.0
2023-04-26 11:00:00,76.98,77.07,76.85,76.92,13514.0,73.9267,74.0131,73.8018,73.8691,13514.0
2023-04-26 11:30:00,77.01,77.14,76.79,77.0,33154.0,73.9555,74.0803,73.7442,73.9459,33154.0
2023-04-26 12:00:00,77.02,77.17,76.96,77.09,16106.0,73.9651,74.1091,73.9075,74.0323,16106.0
2023-04-26 12:30:00,77.11,77.44,77.02,77.28,38222.0,74.0515,74.3684,73.9651,74.2148,38222.0
2023-04-26 13:00:00,77.3,77.32,76.72,76.76,19925.0,74.234,74.2532,73.677,73.7154,19925.0
2023-04-26 13:30:00,76.79,76.81,76.59,76.67,26025.0,73.7442,73.7634,73.5522,73.629,26025.0
2023-04-26 14:00:00,76.64,76.75,76.5,76.68,20794.0,73.6002,73.7058,73.4657,73.6386,20794.0
2023-04-26 14:30:00,76.68,76.73,76.26,76.45,26938.0,73.6386,73.6866,73.2352,73.4177,26938.0
2023-04-26 15:00:00,76.43,76.48,76.28,76.43,34765.0,73.3985,73.4465,73.2544,73.3985,34765.0
2023-04-26 15:30:00,76.43,76.61,76.24,76.35,118852.0,73.3985,73.5714,73.216,73.3217,118852.0
2023-04-27 09:30:00,81.01,81.16,74.42,74.42,88604.0,77.7968,77.9409,71.4682,71.4682,88604.0
2023-04-27 10:00:00,74.69,74.83,73.31,74.06,110113.0,71.7275,71.862,70.4023,71.1225,110113.0
2023-04-27 10:30:00,74.08,74.57,73.43,73.77,43960.0,71.1417,71.6123,70.5175,70.844,43960.0
2023-04-27 11:00:00,73.84,74.18,73.02,73.06,147932.0,70.9112,71.2377,70.1238,70.1622,147932.0
2023-04-27 11:30:00,73.06,74.64,73.05,74.31,115052.0,70.1622,71.6795,70.1526,71.3626,115052.0
2023-04-27 12:00:00,74.38,75.26,74.3,75.12,49709.0,71.4298,72.2749,71.353,72.1405,49709.0
2023-04-27 12:30:00,75.11,75.28,74.76,74.82,26565.0,72.1309,72.2941,71.7947,71.8524,26565.0
2023-04-27 13:00:00,74.83,75.35,74.78,75.28,38168.0,71.862,72.3613,71.8139,72.2941,38168.0
2023-04-27 13:30:00,75.33,75.62,75.17,75.44,53433.0,72.3421,72.6206,72.1885,72.4478,53433.0
2023-04-27 14:00:00,75.45,75.66,75.21,75.51,26285.0,72.4574,72.659,72.2269,72.515,26285.0
2023-04-27 14:30:00,75.52,76.12,75.37,76.0,71995.0,72.5246,73.1008,72.3805,72.9856,71995.0
2023-04-27 15:00:00,76.01,76.36,75.53,76.19,79686.0,72.9952,73.3313,72.5342,73.168,79686.0
2023-04-27 15:30:00,76.16,76.54,76.1,76.5,158803.0,73.1392,73.5041,73.0816,73.4657,158803.0
2023-04-28 09:30:00,76.42,77.7,76.42,76.62,51085.0,73.3889,74.6181,73.3889,73.581,51085.0
2023-04-28 10:00:00,76.67,77.72,76.54,77.67,41421.0,73.629,74.6373,73.5041,74.5893,41421.0
2023-04-28 10:30:00,77.74,77.74,76.93,77.12,29373.0,74.6565,74.6565,73.8787,74.0611,29373.0
2023-04-28 11:00:00,77.02,77.48,76.84,77.13,23088.0,73.9651,74.4069,73.7922,74.0707,23088.0
2023-04-28 11:30:00,77.18,77.29,77.04,77.15,22182.0,74.1188,74.2244,73.9843,74.0899,22182.0
2023-04-28 12:00:00,77.2,77.28,77.02,77.02,14047.0,74.138,74.2148,73.9651,73.9651,14047.0
2023-04-28 12:30:00,77.04,77.11,76.72,76.79,13423.0,73.9843,74.0515,73.677,73.7442,13423.0
2023-04-28 13:00:00,76.74,76.86,76.61,76.86,17918.0,73.6962,73.8114,73.5714,73.8114,17918.0
2023-04-28 13:30:00,76.9,77.16,76.74,76.82,18813.0,73.8499,74.0995,73.6962,73.773,18813.0
2023-04-28 14:00:00,76.81,77.16,76.8,76.83,18103.0,73.7634,74.0995,73.7538,73.7826,18103.0
2023-04-28 14:30:00,76.84,76.96,76.5,76.69,20447.0,73.7922,73.9075,73.4657,73.6482,20447.0
2023-04-28 15:00:00,76.7,77.21,76.68,76.82,44411.0,73.6578,74.1476,73.6386,73.773,44411.0
2023-04-28 15:30:00,76.84,76.93,76.43,76.5,117977.0,73.7922,73.8787,73.3985,73.4657,117977.0
2023-05-01 09:30:00,76.74,78.44,76.69,77.76,32558.0,73.6962,75.3288,73.6482,74.6757,32558.0
2023-05-01 10:00:00,77.64,78.57,77.44,78.0,18349.0,74.5605,75.4536,74.3684,74.9062,18349.0
2023-05-01 10:30:00,78.01,78.39,78.0,78.08,32457.0,74.9158,75.2808,74.9062,74.9831,32457.0
2023-05-01 11:00:00,78.13,78.19,77.7,77.97,30848.0,75.0311,75.0887,74.6181,74.8774,30848.0
2023-05-01 11:30:00,78.04,78.04,77.5,77.66,21527.0,74.9446,74.9446,74.4261,74.5797,21527.0
2023-05-01 12:00:00,77.72,77.86,77.63,77.76,10963.0,74.6373,74.7718,74.5509,74.6757,10963.0
2023-05-01 12:30:00,77.73,77.89,77.44,77.58,20802.0,74.6469,74.8006,74.3684,74.5029,20802.0
2023-05-01 13:00:00,77.58,77.67,77.43,77.47,15270.0,74.5029,74.5893,74.3588,74.3972,15270.0
2023-05-01 13:30:00,77.47,77.53,77.14,77.42,16116.0,74.3972,74.4549,74.0803,74.3492,16116.0
2023-05-01 14:00:00,77.43,77.54,77.32,77.39,19172.0,74.3588,74.4645,74.2532,74.3204,19172.0
2023-05-01 14:30:00,77.39,77.56,77.32,77.56,22694.0,74.3204,74.4837,74.2532,74.4837,22694.0
2023-05-01 15:00:00,77.56,77.88,77.49,77.84,28227.0,74.4837,74.791,74.4165,74.7526,28227.0
2023-05-01 15:30:00,77.84,78.04,77.63,77.95,100099.0,74.7526,74.9446,74.5509,74.8582,100099.0
2023-05-02 09:30:00,77.95,77.95,77.29,77.45,38181.0,74.8582,74.8582,74.2244,74.378,38181.0
2023-05-02 10:00:00,77.46,77.51,76.1,76.15,63878.0,74.3876,74.4357,73.0816,73.1296,63878.0
2023-05-02 10:30:00,76.18,76.21,75.53,75.81,21981.0,73.1584,73.1872,72.5342,72.8031,21981.0
2023-05-02 11:00:00,75.68,76.06,75.53,76.01,28644.0,72.6782,73.0432,72.5342,72.9952,28644.0
2023-05-02 11:30:00,76.08,76.61,75.78,76.47,21267.0,73.0624,73.5714,72.7743,73.4369,21267.0
2023-05-02 12:00:00,76.5,76.87,76.21,76.8,17130.0,73.4657,73.821,73.1872,73.7538,17130.0
2023-05-02 12:30:00,76.81,77.49,76.8,77.42,21904.0,73.7634,74.4165,73.7538,74.3492,21904.0
2023-05-02 13:00:00,77.5,77.67,77.47,77.67,20517.0,74.4261,74.5893,74.3972,74.5893,20517.0
2023-05-02 13:30:00,77.67,77.97,77.54,77.85,21730.0,74.5893,74.8774,74.4645,74.7622,21730.0
2023-05-02 14:00:00,77.92,77.92,77.41,77.65,21325.0,74.8294,74.8294,74.3396,74.5701,21325.0
2023-05-02 14:30:00,77.69,77.89,77.5,77.82,17283.0,74.6085,74.8006,74.4261,74.7334,17283.0
2023-05-02 15:00:00,77.84,78.01,77.65,77.97,25507.0,74.7526,74.9158,74.5701,74.8774,25507.0
2023-05-02 15:30:00,77.94,78.49,77.73,78.21,94285.0,74.8486,75.3768,74.6469,75.1079,94285.0
2023-05-03 09:30:00,78.62,79.67,78.62,79.44,10867.0,75.5016,76.51,75.5016,76.2891,10867.0
2023-05-03 10:00:00,79.41,79.59,79.12,79.39,19830.0,76.2603,76.4332,75.9818,76.2411,19830.0
2023-05-03 10:30:00,79.4,79.4,78.39,78.55,11126.0,76.2507,76.2507,75.2808,75.4344,11126.0
2023-05-03 11:00:00,78.57,78.61,78.28,78.35,7001.0,75.4536,75.492,75.1751,75.2423,7001.0
2023-05-03 11:30:00,78.29,78.49,78.25,78.48,10756.0,75.1847,75.3768,75.1463,75.3672,10756.0
2023-05-03 12:00:00,78.54,78.71,78.42,78.56,4728.0,75.4248,75.5881,75.3096,75.444,4728.0
2023-05-03 12:30:00,78.57,78.73,78.5,78.73,5676.0,75.4536,75.6073,75.3864,75.6073,5676.0
2023-05-03 13:00:00,78.73,78.82,78.57,78.81,5917.0,75.6073,75.6937,75.4536,75.6841,5917.0
2023-05-03 13:30:00,78.86,78.94,78.59,78.63,5552.0,75.7321,75.8089,75.4728,75.5112,5552.0
2023-05-03 14:00:00,78.59,79.03,78.5,78.9,10540.0,75.4728,75.8954,75.3864,75.7705,10540.0
2023-05-03 14:30:00,78.81,79.18,78.46,79.05,17387.0,75.6841,76.0394,75.348,75.9146,17387.0
2023-05-03 15:00:00,79.21,79.76,78.38,78.39,162822.0,76.0682,76.5964,75.2712,75.2808,162822.0
2023-05-03 15:30:00,78.35,78.55,78.02,78.14,72593.0,75.2423,75.4344,74.9254,75.0407,72593.0
2023-05-04 09:30:00,77.82,77.82,75.95,76.08,16671.0,74.7334,74.7334,72.9375,73.0624,16671.0
2023-05-04 10:00:00,76.11,76.11,74.71,74.73,21105.0,73.0912,73.0912,71.7467,71.7659,21105.0
2023-05-04 10:30:00,74.69,75.24,74.42,74.7,19562.0,71.7275,72.2557,71.4682,71.7371,19562.0
2023-05-04 11:00:00,74.87,75.24,74.7,74.77,14443.0,71.9004,72.2557,71.7371,71.8043,14443.0
2023-05-04 11:30:00,74.81,74.86,74.14,74.31,13571.0,71.8428,71.8908,71.1993,71.3626,13571.0
2023-05-04 12:00:00,74.45,74.74,74.07,74.67,13301.0,71.497,71.7755,71.1321,71.7083,13301.0
2023-05-04 12:30:00,74.69,75.01,74.46,75.01,15934.0,71.7275,72.0348,71.5066,72.0348,15934.0
2023-05-04 13:00:00,74.96,75.27,74.76,75.04,10194.0,71.9868,72.2845,71.7947,72.0636,10194.0
2023-05-04 13:30:00,75.1,75.19,74.6,74.68,11020.0,72.1213,72.2077,71.6411,71.7179,11020.0
2023-05-04 14:00:00,74.72,74.87,74.43,74.43,11846.0,71.7563,71.9004,71.4778,71.4778,11846.0
2023-05-04 14:30:00,74.31,74.74,74.3,74.73,19688.0,71.3626,71.7755,71.353,71.7659,19688.0
2023-05-04 15:00:00,74.74,75.01,74.64,74.78,19557.0,71.7755,72.0348,71.6795,71.8139,19557.0
2023-05-04 15:30:00,74.73,75.19,74.43,74.49,118443.0,71.7659,72.2077,71.4778,71.5354,118443.0
2023-05-05 09:30:00,75.84,76.4,75.84,76.07,15756.0,72.8319,73.3697,72.8319,73.0528,15756.0
2023-05-05 10:00:00,76.02,76.35,75.99,76.06,17829.0,73.0048,73.3217,72.976,73.0432,17829.0
2023-05-05 10:30:00,76.24,76.24,75.67,75.67,7451.0,73.216,73.216,72.6686,72.6686,7451.0
2023-05-05 11:00:00,75.79,75.96,75.59,75.85,18132.0,72.7839,72.9471,72.5918,72.8415,18132.0
2023-05-05 11:30:00,75.87,75.94,75.64,75.82,6393.0,72.8607,72.9279,72.6398,72.8127,6393.0
2023-05-05 12:00:00,75.86,75.98,75.61,75.88,11213.0,72.8511,72.9663,72.611,72.8703,11213.0
2023-05-05 12:30:00,75.92,75.97,75.61,75.86,8940.0,72.9087,72.9567,72.611,72.8511,8940.0
2023-05-05 13:00:00,75.87,76.01,75.8,75.84,9467.0,72.8607,72.9952,72.7935,72.8319,9467.0
2023-05-05 13:30:00,75.84,75.9,75.61,75.7,15814.0,72.8319,72.8895,72.611,72.6975,15814.0
2023-05-05 14:00:00,75.73,76.06,75.72,76.04,5521.0,72.7263,73.0432,72.7167,73.024,5521.0
2023-05-05 14:30:00,76.04,76.48,76.04,76.33,11076.0,73.024,73.4465,73.024,73.3025,11076.0
2023-05-05 15:00:00,76.28,76.42,76.13,76.19,10795.0,73.2544,73.3889,73.1104,73.168,10795.0
2023-05-05 15:30:00,76.17,76.27,75.78,75.96,62544.0,73.1488,73.2448,72.7743,72.9471,62544.0
2023-05-08 09:30:00,76.66,76.84,75.84,75.86,13385.0,73.6194,73.7922,72.8319,72.8511,13385.0
2023-05-08 10:00:00,75.84,75.88,75.52,75.52,12971.0,72.8319,72.8703,72.5246,72.5246,12971.0
2023-05-08 10:30:00,75.61,75.82,75.48,75.82,18662.0,72.611,72.8127,72.4862,72.8127,18662.0
2023-05-08 11:00:00,75.77,76.07,75.69,75.69,10938.0,72.7647,73.0528,72.6879,72.6879,10938.0
2023-05-08 11:30:00,75.68,75.96,75.46,75.86,9242.0,72.6782,72.9471,72.467,72.8511,9242.0
2023-05-08 12:00:00,75.84,75.89,75.64,75.84,8605.0,72.8319,72.8799,72.6398,72.8319,8605.0
2023-05-08 12:30:00,75.89,75.92,75.75,75.89,6795.0,72.8799,72.9087,72.7455,72.8799,6795.0
2023-05-08 13:00:00,75.88,75.91,75.75,75.8,8591.0,72.8703,72.8991,72.7455,72.7935,8591.0
2023-05-08 13:30:00,75.8,76.13,75.8,76.02,14296.0,72.7935,73.1104,72.7935,73.0048,14296.0
2023-05-08 14:00:00,76.04,76.2,75.6,76.2,10429.0,73.024,73.1776,72.6014,73.1776,10429.0
2023-05-08 14:30:00,76.2,76.33,76.18,76.26,11363.0,73.1776,73.3025,73.1584,73.2352,11363.0
2023-05-08 15:00:00,76.25,76.27,75.99,76.11,14237.0,73.2256,73.2448,72.976,73.0912,14237.0
2023-05-08 15:30:00,76.11,76.27,75.98,75.99,43915.0,73.0912,73.2448,72.9663,72.976,43915.0
2023-05-09 09:30:00,75.07,75.47,74.39,74.78,21845.0,72.0924,72.4766,71.4394,71.8139,21845.0
2023-05-09 10:00:00,74.84,74.85,74.34,74.53,4948.0,71.8716,71.8812,71.3914,71.5739,4948.0
2023-05-09 10:30:00,74.66,74.81,74.39,74.7,13932.0,71.6987,71.8428,71.4394,71.7371,13932.0
2023-05-09 11:00:00,74.84,74.92,74.71,74.75,6437.0,71.8716,71.9484,71.7467,71.7851,6437.0
2023-05-09 11:30:00,74.67,74.84,74.62,74.72,7739.0,71.7083,71.8716,71.6603,71.7563,7739.0
2023-05-09 12:00:00,74.7,74.88,74.62,74.73,5108.0,71.7371,71.91,71.6603,71.7659,5108.0
2023-05-09 12:30:00,74.73,74.78,74.62,74.71,5749.0,71.7659,71.8139,71.6603,71.7467,5749.0
2023-05-09 13:00:00,74.68,74.69,74.52,74.64,8748.0,71.7179,71.7275,71.5643,71.6795,8748.0
2023-05-09 13:30:00,74.63,75.33,74.61,75.28,20188.0,71.6699,72.3421,71.6507,72.2941,20188.0
2023-05-09 14:00:00,75.28,75.4,74.96,75.04,31636.0,72.2941,72.4094,71.9868,72.0636,31636.0
2023-05-09 14:30:00,75.02,75.13,74.82,74.89,11964.0,72.0444,72.1501,71.8524,71.9196,11964.0
2023-05-09 15:00:00,74.88,75.11,74.87,75.03,19956.0,71.91,72.1309,71.9004,72.054,19956.0
2023-05-09 15:30:00,75.0,75.27,74.96,75.05,158707.0,72.0252,72.2845,71.9868,72.0732,158707.0
2023-05-10 09:30:00,76.12,76.12,74.39,74.48,34956.0,73.1008,73.1008,71.4394,71.5258,34956.0
2023-05-10 10:00:00,74.57,74.82,74.4,74.49,10148.0,71.6123,71.8524,71.449,71.5354,10148.0
2023-05-10 10:30:00,74.53,74.53,73.97,74.21,7679.0,71.5739,71.5739,71.0361,71.2666,7679.0
2023-05-10 11:00:00,74.29,74.5,74.26,74.26,4093.0,71.3434,71.5451,71.3146,71.3146,4093.0
2023-05-10 11:30:00,74.26,74.46,74.13,74.25,9029.0,71.3146,71.5066,71.1897,71.305,9029.0
2023-05-10 12:00:00,74.13,74.55,74.04,74.53,14156.0,71.1897,71.5931,71.1033,71.5739,14156.0
2023-05-10 12:30:00,74.6,74.61,74.12,74.12,17440.0,71.6411,71.6507,71.1801,71.1801,17440.0
2023-05-10 13:00:00,74.19,74.19,73.45,73.48,13819.0,71.2473,71.2473,70.5367,70.5655,13819.0
2023-05-10 13:30:00,73.48,73.92,73.46,73.87,5078.0,70.5655,70.9881,70.5463,70.94,5078.0
2023-05-10 14:00:00,73.88,74.13,73.83,74.11,19615.0,70.9496,71.1897,70.9016,71.1705,19615.0
2023-05-10 14:30:00,74.17,74.36,74.11,74.23,9659.0,71.2281,71.4106,71.1705,71.2858,9659.0
2023-05-10 15:00:00,74.29,74.84,74.26,74.73,13865.0,71.3434,71.8716,71.3146,71.7659,13865.0
2023-05-10 15:30:00,74.72,74.83,74.34,74.34,52771.0,71.7563,71.862,71.3914,71.3914,52771.0
2023-05-11 09:30:00,73.28,73.56,73.01,73.39,18972.0,70.3734,70.6423,70.1141,70.4791,18972.0
2023-05-11 10:00:00,73.46,73.82,73.2,73.68,16149.0,70.5463,70.892,70.2966,70.7576,16149.0
2023-05-11 10:30:00,73.77,74.05,73.7,73.89,12059.0,70.844,71.1129,70.7768,70.9592,12059.0
2023-05-11 11:00:00,73.9,74.05,73.73,73.78,14099.0,70.9688,71.1129,70.8056,70.8536,14099.0
2023-05-11 11:30:00,73.85,74.2,73.85,74.16,8541.0,70.9208,71.2569,70.9208,71.2185,8541.0
2023-05-11 12:00:00,74.14,74.14,73.84,74.0,15829.0,71.1993,71.1993,70.9112,71.0649,15829.0
2023-05-11 12:30:00,74.01,74.02,73.84,73.91,7621.0,71.0745,71.0841,70.9112,70.9785,7621.0
2023-05-11 13:00:00,73.82,73.82,73.51,73.62,13308.0,70.892,70.892,70.5943,70.7,13308.0
2023-05-11 13:30:00,73.62,73.79,73.3,73.48,17006.0,70.7,70.8632,70.3926,70.5655,17006.0
2023-05-11 14:00:00,73.55,73.74,73.38,73.64,13836.0,70.6327,70.8152,70.4695,70.7192,13836.0
2023-05-11 14:30:00,73.64,73.94,73.62,73.94,36433.0,70.7192,71.0073,70.7,71.0073,36433.0
2023-05-11 15:00:00,73.91,74.14,73.88,74.04,17212.0,70.9785,71.1993,70.9496,71.1033,17212.0
2023-05-11 15:30:00,74.03,74.27,73.98,74.01,76467.0,71.0937,71.3242,71.0457,71.0745,76467.0
2023-05-12 09:30:00,74.05,74.25,73.82,73.92,11164.0,71.5118,71.705,71.2897,71.3863,11164.0
2023-05-12 10:00:00,73.77,73.96,73.59,73.67,17450.0,71.2414,71.4249,71.0676,71.1448,17450.0
2023-05-12 10:30:00,73.58,73.7,73.29,73.48,12929.0,71.0579,71.1738,70.7779,70.9613,12929.0
2023-05-12 11:00:00,73.5,73.58,73.2,73.32,10675.0,70.9807,71.0579,70.6909,70.8068,10675.0
2023-05-12 11:30:00,73.29,73.38,73.05,73.34,9307.0,70.7779,70.8648,70.5461,70.8261,9307.0
2023-05-12 12:00:00,73.39,73.39,73.0,73.02,5208.0,70.8744,70.8744,70.4978,70.5171,5208.0
2023-05-12 12:30:00,73.01,73.16,72.94,73.06,5442.0,70.5075,70.6523,70.4399,70.5557,5442.0
2023-05-12 13:00:00,73.0,73.2,72.98,73.2,5766.0,70.4978,70.6909,70.4785,70.6909,5766.0
2023-05-12 13:30:00,73.18,73.19,72.93,72.93,11718.0,70.6716,70.6813,70.4302,70.4302,11718.0
2023-05-12 14:00:00,72.92,73.07,72.77,72.97,6130.0,70.4205,70.5654,70.2757,70.4688,6130.0
2023-05-12 14:30:00,72.98,72.99,72.76,72.82,7726.0,70.4785,70.4881,70.266,70.324,7726.0
2023-05-12 15:00:00,72.79,73.07,72.76,73.01,16638.0,70.295,70.5654,70.266,70.5075,16638.0
2023-05-12 15:30:00,73.05,73.35,72.99,73.1,64193.0,70.5461,70.8358,70.4881,70.5944,64193.0
2023-05-15 09:30:00,73.44,73.49,73.11,73.42,13863.0,70.9227,70.971,70.604,70.9034,13863.0
2023-05-15 10:00:00,73.39,73.59,73.31,73.44,21522.0,70.8744,71.0676,70.7972,70.9227,21522.0
2023-05-15 10:30:00,73.43,73.86,73.4,73.79,12795.0,70.9131,71.3283,70.8841,71.2607,12795.0
2023-05-15 11:00:00,73.7,74.25,73.69,74.11,17020.0,71.1738,71.705,71.1641,71.5698,17020.0
2023-05-15 11:30:00,74.12,74.14,73.84,73.84,13883.0,71.5794,71.5987,71.309,71.309,13883.0
2023-05-15 12:00:00,73.79,74.06,73.74,74.01,11460.0,71.2607,71.5215,71.2124,71.4732,11460.0
2023-05-15 12:30:00,74.03,74.41,74.02,74.31,14524.0,71.4925,71.8595,71.4828,71.7629,14524.0
2023-05-15 13:00:00,74.33,74.64,74.33,74.37,9901.0,71.7822,72.0816,71.7822,71.8208,9901.0
2023-05-15 13:30:00,74.37,74.4,73.98,74.07,11554.0,71.8208,71.8498,71.4442,71.5311,11554.0
2023-05-15 14:00:00,74.06,74.14,73.9,73.9,11983.0,71.5215,71.5987,71.367,71.367,11983.0
2023-05-15 14:30:00,73.96,74.08,73.9,74.0,12768.0,71.4249,71.5408,71.367,71.4635,12768.0
2023-05-15 15:00:00,74.03,74.21,74.02,74.18,14044.0,71.4925,71.6663,71.4828,71.6374,14044.0
2023-05-15 15:30:00,74.17,74.22,73.92,73.95,52463.0,71.6277,71.676,71.3863,71.4152,52463.0
2023-05-16 09:30:00,73.3,73.96,72.33,72.53,21170.0,70.7875,71.4249,69.8508,70.0439,21170.0
2023-05-16 10:00:00,72.52,72.59,72.09,72.33,10822.0,70.0343,70.1019,69.619,69.8508,10822.0
2023-05-16 10:30:00,72.4,72.56,72.17,72.48,10584.0,69.9184,70.0729,69.6962,69.9956,10584.0
2023-05-16 11:00:00,72.52,72.85,72.39,72.85,17942.0,70.0343,70.3529,69.9087,70.3529,17942.0
2023-05-16 11:30:00,72.8,72.89,72.56,72.79,16822.0,70.3047,70.3916,70.0729,70.295,16822.0
2023-05-16 12:00:00,72.8,73.03,72.75,73.02,8890.0,70.3047,70.5268,70.2564,70.5171,8890.0
2023-05-16 12:30:00,73.02,73.15,72.85,73.09,8728.0,70.5171,70.6427,70.3529,70.5847,8728.0
2023-05-16 13:00:00,73.1,73.16,72.91,72.92,5770.0,70.5944,70.6523,70.4109,70.4205,5770.0
2023-05-16 13:30:00,72.92,73.0,72.75,72.96,7450.0,70.4205,70.4978,70.2564,70.4592,7450.0
2023-05-16 14:00:00,72.94,72.94,72.8,72.85,8737.0,70.4399,70.4399,70.3047,70.3529,8737.0
2023-05-16 14:30:00,72.9,72.93,72.79,72.84,7722.0,70.4012,70.4302,70.295,70.3433,7722.0
2023-05-16 15:00:00,72.87,73.03,72.84,72.99,9711.0,70.3723,70.5268,70.3433,70.4881,9711.0
2023-05-16 15:30:00,73.0,73.11,72.82,72.9,53654.0,70.4978,70.604,70.324,70.4012,53654.0
2023-05-17 09:30:00,73.5,73.95,73.31,73.68,7108.0,70.9807,71.4152,70.7972,71.1545,7108.0
2023-05-17 10:00:00,73.7,73.95,73.67,73.91,5330.0,71.1738,71.4152,71.1448,71.3766,5330.0
2023-05-17 10:30:00,73.85,73.93,73.6,73.69,6013.0,71.3187,71.3959,71.0772,71.1641,6013.0
2023-05-17 11:00:00,73.63,73.89,73.6,73.79,10304.0,71.1062,71.3573,71.0772,71.2607,10304.0
2023-05-17 11:30:00,73.73,74.51,73.69,74.44,15979.0,71.2028,71.956,71.1641,71.8884,15979.0
2023-05-17 12:00:00,74.49,74.51,74.24,74.32,12310.0,71.9367,71.956,71.6953,71.7726,12310.0
2023-05-17 12:30:00,74.32,74.95,74.29,74.75,13424.0,71.7726,72.381,71.7436,72.1878,13424.0
2023-05-17 13:00:00,74.78,74.99,74.67,74.71,9119.0,72.2168,72.4196,72.1106,72.1492,9119.0
2023-05-17 13:30:00,74.71,74.89,74.61,74.73,9519.0,72.1492,72.323,72.0526,72.1685,9519.0
2023-05-17 14:00:00,74.73,74.73,74.33,74.4,10869.0,72.1685,72.1685,71.7822,71.8498,10869.0
2023-05-17 14:30:00,74.35,74.59,74.31,74.34,10797.0,71.8015,72.0333,71.7629,71.7919,10797.0
2023-05-17 15:00:00,74.31,74.89,74.31,74.63,19143.0,71.7629,72.323,71.7629,72.0719,19143.0
2023-05-17 15:30:00,74.63,74.82,74.55,74.74,76457.0,72.0719,72.2554,71.9947,72.1782,76457.0
2023-05-18 09:30:00,74.32,74.92,73.77,74.32,23665.0,71.7726,72.352,71.2414,71.7726,23665.0
2023-05-18 10:00:00,74.14,75.76,74.14,75.73,31289.0,71.5987,73.1632,71.5987,73.1342,31289.0
2023-05-18 10:30:00,75.71,76.06,75.59,75.81,38727.0,73.1149,73.4529,72.999,73.2115,38727.0
2023-05-18 11:00:00,75.82,75.88,75.42,75.49,22367.0,73.2211,73.2791,72.8348,72.9025,22367.0
2023-05-18 11:30:00,75.59,75.69,75.38,75.51,12183.0,72.999,73.0956,72.7962,72.9218,12183.0
2023-05-18 12:00:00,75.42,75.42,75.03,75.03,6994.0,72.8348,72.8348,72.4582,72.4582,6994.0
2023-05-18 12:30:00,75.14,75.14,74.95,75.07,5957.0,72.5644,72.5644,72.381,72.4968,5957.0
2023-05-18 13:00:00,75.13,75.2,74.93,75.0,11840.0,72.5548,72.6224,72.3616,72.4292,11840.0
2023-05-18 13:30:00,74.98,75.04,74.65,74.7,7831.0,72.4099,72.4679,72.0912,72.1395,7831.0
2023-05-18 14:00:00,74.71,75.23,74.69,75.07,10871.0,72.1492,72.6514,72.1299,72.4968,10871.0
2023-05-18 14:30:00,75.12,75.16,75.02,75.09,14931.0,72.5451,72.5838,72.4486,72.5162,14931.0
2023-05-18 15:00:00,75.16,75.46,75.05,75.32,16661.0,72.5838,72.8735,72.4775,72.7383,16661.0
2023-05-18 15:30:00,75.34,75.84,75.33,75.8,40066.0,72.7576,73.2405,72.7479,73.2018,40066.0
2023-05-19 09:30:00,76.69,76.74,75.82,76.18,12766.0,74.0613,74.1096,73.2211,73.5688,12766.0
2023-05-19 10:00:00,76.19,76.25,75.37,75.55,8253.0,73.5785,73.6364,72.7866,72.9604,8253.0
2023-05-19 10:30:00,75.6,75.6,75.3,75.47,6922.0,73.0087,73.0087,72.719,72.8831,6922.0
2023-05-19 11:00:00,75.46,75.52,74.36,74.45,7834.0,72.8735,72.9314,71.8112,71.8981,7834.0
2023-05-19 11:30:00,74.37,74.44,74.07,74.36,8602.0,71.8208,71.8884,71.5311,71.8112,8602.0
2023-05-19 12:00:00,74.29,74.38,74.16,74.26,4278.0,71.7436,71.8305,71.618,71.7146,4278.0
2023-05-19 12:30:00,74.23,74.39,73.94,74.29,7957.0,71.6856,71.8402,71.4056,71.7436,7957.0
2023-05-19 13:00:00,74.34,74.45,74.26,74.38,4475.0,71.7919,71.8981,71.7146,71.8305,4475.0
2023-05-19 13:30:00,74.41,74.43,74.12,74.12,9020.0,71.8595,71.8788,71.5794,71.5794,9020.0
2023-05-19 14:00:00,74.13,74.2,74.0,74.0,11984.0,71.5891,71.6567,71.4635,71.4635,11984.0
2023-05-19 14:30:00,73.98,74.28,73.95,74.13,17901.0,71.4442,71.7339,71.4152,71.5891,17901.0
2023-05-19 15:00:00,74.16,74.17,74.0,74.03,14739.0,71.618,71.6277,71.4635,71.4925,14739.0
2023-05-19 15:30:00,74.01,74.14,73.98,74.05,57878.0,71.4732,71.5987,71.4442,71.5118,57878.0
2023-05-22 09:30:00,74.23,74.92,73.87,74.01,10995.0,71.6856,72.352,71.338,71.4732,10995.0
2023-05-22 10:00:00,73.88,74.24,73.55,74.23,7467.0,71.3476,71.6953,71.0289,71.6856,7467.0
2023-05-22 10:30:00,74.15,74.25,73.91,74.14,6739.0,71.6084,71.705,71.3766,71.5987,6739.0
2023-05-22 11:00:00,74.14,74.36,74.08,74.33,3636.0,71.5987,71.8112,71.5408,71.7822,3636.0
2023-05-22 11:30:00,74.4,74.71,74.34,74.65,10612.0,71.8498,72.1492,71.7919,72.0912,10612.0
2023-05-22 12:00:00,74.73,74.8,74.61,74.64,4896.0,72.1685,72.2361,72.0526,72.0816,4896.0
2023-05-22 12:30:00,74.72,74.78,74.5,74.52,5062.0,72.1588,72.2168,71.9464,71.9657,5062.0
2023-05-22 13:00:00,74.58,74.66,74.4,74.48,7639.0,72.0236,72.1009,71.8498,71.9271,7639.0
2023-05-22 13:30:00,74.46,74.66,74.44,74.52,4325.0,71.9078,72.1009,71.8884,71.9657,4325.0
2023-05-22 14:00:00,74.56,74.82,74.51,74.82,2924.0,72.0043,72.2554,71.956,72.2554,2924.0
2023-05-22 14:30:00,74.8,74.89,74.66,74.73,4412.0,72.2361,72.323,72.1009,72.1685,4412.0
2023-05-22 15:00:00,74.81,74.9,74.58,74.65,3556.0,72.2458,72.3327,72.0236,72.0912,3556.0
2023-05-22 15:30:00,74.63,74.77,74.47,74.77,32106.0,72.0719,72.2071,71.9174,72.2071,32106.0
2023-05-23 09:30:00,74.33,74.74,73.78,74.74,7762.0,71.7822,72.1782,71.2511,72.1782,7762.0
2023-05-23 10:00:00,74.69,74.9,74.54,74.9,8627.0,72.1299,72.3327,71.985,72.3327,8627.0
2023-05-23 10:30:00,74.97,75.27,74.88,75.03,7528.0,72.4003,72.69,72.3134,72.4582,7528.0
2023-05-23 11:00:00,75.1,75.43,74.99,75.38,9581.0,72.5258,72.8445,72.4196,72.7962,9581.0
2023-05-23 11:30:00,75.33,75.54,75.27,75.45,4707.0,72.7479,72.9507,72.69,72.8638,4707.0
2023-05-23 12:00:00,75.49,75.56,74.98,75.19,17608.0,72.9025,72.9701,72.4099,72.6127,17608.0
2023-05-23 12:30:00,75.17,75.18,74.79,74.99,4644.0,72.5934,72.6031,72.2264,72.4196,4644.0
2023-05-23 13:00:00,75.02,75.08,74.75,74.76,10055.0,72.4486,72.5065,72.1878,72.1975,10055.0
2023-05-23 13:30:00,74.69,74.97,74.56,74.89,10071.0,72.1299,72.4003,72.0043,72.323,10071.0
2023-05-23 14:00:00,74.87,74.98,74.23,74.34,9982.0,72.3037,72.4099,71.6856,71.7919,9982.0
2023-05-23 14:30:00,74.37,74.65,74.2,74.65,6725.0,71.8208,72.0912,71.6567,72.0912,6725.0
2023-05-23 15:00:00,74.69,74.69,74.36,74.57,8447.0,72.1299,72.1299,71.8112,72.014,8447.0
2023-05-23 15:30:00,74.58,74.65,74.26,74.3,32907.0,72.0236,72.0912,71.7146,71.7532,32907.0
2023-05-24 09:30:00,73.83,74.31,72.75,72.91,8807.0,71.2993,71.7629,70.2564,70.4109,8807.0
2023-05-24 10:00:00,72.76,73.0,72.47,73.0,16783.0,70.266,70.4978,69.986,70.4978,16783.0
2023-05-24 10:30:00,73.0,73.49,72.88,73.16,29503.0,70.4978,70.971,70.3819,70.6523,29503.0
2023-05-24 11:00:00,73.17,73.75,73.16,73.56,6063.0,70.662,71.2221,70.6523,71.0386,6063.0
2023-05-24 11:30:00,73.49,73.7,73.45,73.66,6141.0,70.971,71.1738,70.9324,71.1352,6141.0
2023-05-24 12:00:00,73.62,73.67,73.39,73.56,6695.0,71.0965,71.1448,70.8744,71.0386,6695.0
2023-05-24 12:30:00,73.49,73.67,73.45,73.5,6365.0,70.971,71.1448,70.9324,70.9807,6365.0
2023-05-24 13:00:00,73.44,73.65,73.26,73.51,10484.0,70.9227,71.1255,70.7489,70.9903,10484.0
2023-05-24 13:30:00,73.49,73.72,73.48,73.61,10143.0,70.971,71.1931,70.9613,71.0869,10143.0
2023-05-24 14:00:00,73.7,73.81,73.5,73.54,7443.0,71.1738,71.28,70.9807,71.0193,7443.0
2023-05-24 14:30:00,73.55,73.74,73.43,73.45,8179.0,71.0289,71.2124,70.9131,70.9324,8179.0
2023-05-24 15:00:00,73.47,74.0,73.42,73.82,10853.0,70.9517,71.4635,70.9034,71.2897,10853.0
2023-05-24 15:30:00,73.82,74.05,73.61,73.7,33645.0,71.2897,71.5118,71.0869,71.1738,33645.0
2023-05-25 09:30:00,73.38,74.73,72.79,74.62,11998.0,70.8648,72.1685,70.295,72.0623,11998.0
2023-05-25 10:00:00,74.51,74.53,73.73,74.08,26722.0,71.956,71.9754,71.2028,71.5408,26722.0
2023-05-25 10:30:00,73.98,73.99,73.44,73.54,12737.0,71.4442,71.4539,70.9227,71.0193,12737.0
2023-05-25 11:00:00,73.51,73.62,72.89,72.95,6891.0,70.9903,71.0965,70.3916,70.4495,6891.0
2023-05-25 11:30:00,73.01,73.46,72.81,73.46,10843.0,70.5075,70.942,70.3143,70.942,10843.0
2023-05-25 12:00:00,73.47,73.77,73.42,73.42,6916.0,70.9517,71.2414,70.9034,70.9034,6916.0
2023-05-25 12:30:00,73.37,73.58,73.31,73.34,7525.0,70.8551,71.0579,70.7972,70.8261,7525.0
2023-05-25 13:00:00,73.4,73.84,73.29,73.76,8362.0,70.8841,71.309,70.7779,71.2317,8362.0
2023-05-25 13:30:00,73.72,73.89,73.63,73.73,7910.0,71.1931,71.3573,71.1062,71.2028,7910.0
2023-05-25 14:00:00,73.73,73.95,73.7,73.86,8994.0,71.2028,71.4152,71.1738,71.3283,8994.0
2023-05-25 14:30:00,73.84,73.86,73.61,73.85,11731.0,71.309,71.3283,71.0869,71.3187,11731.0
2023-05-25 15:00:00,73.84,74.11,73.83,74.05,14665.0,71.309,71.5698,71.2993,71.5118,14665.0
2023-05-25 15:30:00,74.07,74.28,73.98,74.09,52516.0,71.5311,71.7339,71.4442,71.5504,52516.0
2023-05-26 09:30:00,74.51,74.74,73.82,74.33,10770.0,71.956,72.1782,71.2897,71.7822,10770.0
2023-05-26 10:00:00,73.96,74.74,73.67,74.7,23911.0,71.4249,72.1782,71.1448,72.1395,23911.0
2023-05-26 10:30:00,74.79,74.79,74.29,74.48,17323.0,72.2264,72.2264,71.7436,71.9271,17323.0
2023-05-26 11:00:00,74.44,74.47,73.62,73.62,5965.0,71.8884,71.9174,71.0965,71.0965,5965.0
2023-05-26 11:30:00,73.75,73.91,73.65,73.77,8470.0,71.2221,71.3766,71.1255,71.2414,8470.0
2023-05-26 12:00:00,73.85,74.4,73.84,74.31,5443.0,71.3187,71.8498,71.309,71.7629,5443.0
2023-05-26 12:30:00,74.39,74.39,73.95,74.01,3896.0,71.8402,71.8402,71.4152,71.4732,3896.0
2023-05-26 13:00:00,74.01,74.08,73.95,73.97,4744.0,71.4732,71.5408,71.4152,71.4346,4744.0
2023-05-26 13:30:00,73.96,74.04,73.65,73.65,9291.0,71.4249,71.5022,71.1255,71.1255,9291.0
2023-05-26 14:00:00,73.73,73.84,73.66,73.84,9686.0,71.2028,71.309,71.1352,71.309,9686.0
2023-05-26 14:30:00,73.86,74.06,73.83,74.0,10288.0,71.3283,71.5215,71.2993,71.4635,10288.0
2023-05-26 15:00:00,74.03,74.1,73.84,73.88,13189.0,71.4925,71.5601,71.309,71.3476,13189.0
2023-05-26 15:30:00,73.84,74.23,73.84,73.94,59707.0,71.309,71.6856,71.309,71.4056,59707.0
2023-05-30 09:30:00,74.31,75.5,74.31,75.24,25658.0,71.7629,72.9121,71.7629,72.661,25658.0
2023-05-30 10:00:00,75.26,75.32,74.53,74.58,26252.0,72.6803,72.7383,71.9754,72.0236,26252.0
2023-05-30 10:30:00,74.56,74.68,74.02,74.02,10423.0,72.0043,72.1202,71.4828,71.4828,10423.0
2023-05-30 11:00:00,74.05,74.3,73.84,74.06,17643.0,71.5118,71.7532,71.309,71.5215,17643.0
2023-05-30 11:30:00,73.97,74.11,73.76,74.11,16114.0,71.4346,71.5698,71.2317,71.5698,16114.0
2023-05-30 12:00:00,74.19,74.2,73.85,73.99,12363.0,71.647,71.6567,71.3187,71.4539,12363.0
2023-05-30 12:30:00,74.06,74.57,73.97,74.51,32293.0,71.5215,72.014,71.4346,71.956,32293.0
2023-05-30 13:00:00,74.51,74.62,74.03,74.18,15655.0,71.956,72.0623,71.4925,71.6374,15655.0
2023-05-30 13:30:00,74.14,74.38,73.89,74.36,30456.0,71.5987,71.8305,71.3573,71.8112,30456.0
2023-05-30 14:00:00,74.29,74.79,74.23,74.79,24376.0,71.7436,72.2264,71.6856,72.2264,24376.0
2023-05-30 14:30:00,74.75,74.89,74.67,74.74,22009.0,72.1878,72.323,72.1106,72.1782,22009.0
2023-05-30 15:00:00,74.77,75.09,74.77,75.09,23574.0,72.2071,72.5162,72.2071,72.5162,23574.0
2023-05-30 15:30:00,75.1,75.22,74.83,74.96,79981.0,72.5258,72.6417,72.2651,72.3906,79981.0
2023-05-31 09:30:00,74.46,75.65,74.26,74.79,32999.0,71.9078,73.057,71.7146,72.2264,32999.0
2023-05-31 10:00:00,74.58,74.59,74.13,74.19,26913.0,72.0236,72.0333,71.5891,71.647,26913.0
2023-05-31 10:30:00,74.19,74.5,73.83,74.17,21766.0,71.647,71.9464,71.2993,71.6277,21766.0
2023-05-31 11:00:00,74.2,74.37,73.66,73.67,15324.0,71.6567,71.8208,71.1352,71.1448,15324.0
2023-05-31 11:30:00,73.66,73.98,73.64,73.98,12319.0,71.1352,71.4442,71.1159,71.4442,12319.0
2023-05-31 12:00:00,73.98,74.37,73.85,74.28,14857.0,71.4442,71.8208,71.3187,71.7339,14857.0
2023-05-31 12:30:00,74.28,74.46,73.98,74.21,12790.0,71.7339,71.9078,71.4442,71.6663,12790.0
2023-05-31 13:00:00,74.15,74.43,74.15,74.34,13938.0,71.6084,71.8788,71.6084,71.7919,13938.0
2023-05-31 13:30:00,74.36,74.74,74.3,74.74,18402.0,71.8112,72.1782,71.7532,72.1782,18402.0
2023-05-31 14:00:00,74.7,74.95,74.61,74.95,17128.0,72.1395,72.381,72.0526,72.381,17128.0
2023-05-31 14:30:00,74.9,75.1,74.55,74.61,54582.0,72.3327,72.5258,71.9947,72.0526,54582.0
2023-05-31 15:00:00,74.62,74.78,74.57,74.76,24034.0,72.0623,72.2168,72.014,72.1975,24034.0
2023-05-31 15:30:00,74.77,74.8,73.75,73.84,155523.0,72.2071,72.2361,71.2221,71.309,155523.0
2023-06-01 09:30:00,73.92,75.44,73.92,74.98,36231.0,71.3863,72.8542,71.3863,72.4099,36231.0
2023-06-01 10:00:00,75.01,76.03,74.9,76.01,31068.0,72.4389,73.4239,72.3327,73.4046,31068.0
2023-06-01 10:30:00,75.91,76.96,75.89,76.96,25978.0,73.3081,74.3221,73.2887,74.3221,25978.0
2023-06-01 11:00:00,76.94,77.49,76.87,77.4,36571.0,74.3027,74.8339,74.2351,74.747,36571.0
2023-06-01 11:30:00,77.33,77.78,77.22,77.43,32918.0,74.6794,75.114,74.5732,74.776,32918.0
2023-06-01 12:00:00,77.42,77.44,76.94,77.41,24704.0,74.7663,74.7856,74.3027,74.7566,24704.0
2023-06-01 12:30:00,77.42,77.44,76.73,76.83,30133.0,74.7663,74.7856,74.0999,74.1965,30133.0
2023-06-01 13:00:00,76.76,77.13,76.76,77.1,15092.0,74.1289,74.4862,74.1289,74.4573,15092.0
2023-06-01 13:30:00,77.06,77.36,76.95,77.26,16296.0,74.4186,74.7084,74.3124,74.6118,16296.0
2023-06-01 14:00:00,77.25,77.53,77.2,77.29,21413.0,74.6021,74.8725,74.5538,74.6408,21413.0
2023-06-01 14:30:00,77.33,77.39,76.81,76.9,23685.0,74.6794,74.7373,74.1772,74.2641,23685.0
2023-06-01 15:00:00,76.87,77.09,76.76,76.92,29057.0,74.2351,74.4476,74.1289,74.2834,29057.0
2023-06-01 15:30:00,76.95,77.3,76.77,77.2,213412.0,74.3124,74.6504,74.1386,74.5538,213412.0
2023-06-02 09:30:00,78.8,80.36,78.0,80.18,64854.0,76.099,77.6055,75.3264,77.4317,64854.0
2023-06-02 10:00:00,80.16,80.66,79.77,80.37,32737.0,77.4124,77.8952,77.0357,77.6152,32737.0
2023-06-02 10:30:00,80.32,80.33,80.0,80.15,22971.0,77.5669,77.5766,77.2579,77.4027,22971.0
2023-06-02 11:00:00,80.22,80.66,80.18,80.63,20545.0,77.4703,77.8952,77.4317,77.8663,20545.0
2023-06-02 11:30:00,80.64,80.76,80.19,80.53,16918.0,77.8759,77.9918,77.4413,77.7697,16918.0
2023-06-02 12:00:00,80.55,81.6,80.52,81.51,38468.0,77.789,78.803,77.76,78.7161,38468.0
2023-06-02 12:30:00,81.5,81.87,81.47,81.84,36307.0,78.7064,79.0638,78.6775,79.0348,36307.0
2023-06-02 13:00:00,81.79,81.81,81.25,81.81,13852.0,78.9865,79.0058,78.465,79.0058,13852.0
2023-06-02 13:30:00,81.83,81.93,81.59,81.86,14940.0,79.0251,79.1217,78.7934,79.0541,14940.0
2023-06-02 14:00:00,81.85,81.91,81.6,81.65,16677.0,79.0445,79.1024,78.803,78.8513,16677.0
2023-06-02 14:30:00,81.64,81.92,81.64,81.92,21469.0,78.8416,79.1121,78.8416,79.1121,21469.0
2023-06-02 15:00:00,81.95,82.18,81.93,82.11,24411.0,79.141,79.3631,79.1217,79.2955,24411.0
2023-06-02 15:30:00,82.11,82.25,81.78,81.8,159429.0,79.2955,79.4307,78.9768,78.9962,159429.0
2023-06-05 09:30:00,81.09,81.09,79.51,79.59,16684.0,78.3105,78.3105,76.7847,76.8619,16684.0
2023-06-05 10:00:00,79.73,80.22,78.88,79.54,33416.0,76.9971,77.4703,76.1763,76.8136,33416.0
2023-06-05 10:30:00,79.55,80.49,79.49,80.26,33570.0,76.8233,77.7311,76.7653,77.509,33570.0
2023-06-05 11:00:00,80.27,80.73,80.27,80.59,29519.0,77.5186,77.9628,77.5186,77.8276,29519.0
2023-06-05 11:30:00,80.59,80.79,80.51,80.65,18116.0,77.8276,78.0208,77.7504,77.8856,18116.0
2023-06-05 12:00:00,80.62,80.81,80.42,80.81,16570.0,77.8566,78.0401,77.6635,78.0401,16570.0
2023-06-05 12:30:00,80.8,81.09,80.77,81.05,19638.0,78.0304,78.3105,78.0015,78.2719,19638.0
2023-06-05 13:00:00,81.06,81.06,80.55,80.61,11679.0,78.2815,78.2815,77.789,77.847,11679.0
2023-06-05 13:30:00,80.56,81.02,80.51,81.01,13264.0,77.7987,78.2429,77.7504,78.2332,13264.0
2023-06-05 14:00:00,81.01,81.01,80.68,80.81,15473.0,78.2332,78.2332,77.9146,78.0401,15473.0
2023-06-05 14:30:00,80.81,80.82,80.49,80.82,16920.0,78.0401,78.0498,77.7311,78.0498,16920.0
2023-06-05 15:00:00,80.82,81.14,80.54,81.12,50501.0,78.0498,78.3588,77.7794,78.3395,50501.0
2023-06-05 15:30:00,81.09,81.32,80.93,80.93,170561.0,78.3105,78.5326,78.156,78.156,170561.0
2023-06-06 09:30:00,80.75,81.69,80.51,81.69,17909.0,77.9822,78.8899,77.7504,78.8899,17909.0
2023-06-06 10:00:00,81.75,82.76,81.75,82.45,24785.0,78.9479,79.9233,78.9479,79.6239,24785.0
2023-06-06 10:30:00,82.45,83.24,82.44,83.21,18903.0,79.6239,80.3868,79.6142,80.3578,18903.0
2023-06-06 11:00:00,83.28,83.62,82.99,83.21,16981.0,80.4254,80.7538,80.1454,80.3578,16981.0
2023-06-06 11:30:00,83.24,83.45,83.01,83.26,12463.0,80.3868,80.5896,80.1647,80.4061,12463.0
2023-06-06 12:00:00,83.26,83.4,83.07,83.2,10914.0,80.4061,80.5413,80.2226,80.3482,10914.0
2023-06-06 12:30:00,83.22,83.62,83.14,83.14,10034.0,80.3675,80.7538,80.2902,80.2902,10034.0
2023-06-06 13:00:00,83.07,83.26,82.68,82.75,10810.0,80.2226,80.4061,79.846,79.9136,10810.0
2023-06-06 13:30:00,82.76,82.76,82.35,82.53,17274.0,79.9233,79.9233,79.5273,79.7011,17274.0
2023-06-06 14:00:00,82.51,82.72,82.39,82.69,11091.0,79.6818,79.8846,79.5659,79.8557,11091.0
2023-06-06 14:30:00,82.7,82.92,82.55,82.92,13571.0,79.8653,80.0778,79.7205,80.0778,13571.0
2023-06-06 15:00:00,82.92,83.29,82.87,83.29,22212.0,80.0778,80.4351,80.0295,80.4351,22212.0
2023-06-06 15:30:00,83.29,83.38,82.98,83.1,68182.0,80.4351,80.522,80.1357,80.2516,68182.0
2023-06-07 09:30:00,83.52,83.87,82.82,83.87,20193.0,80.6572,80.9952,79.9812,80.9952,20193.0
2023-06-07 10:00:00,83.79,84.23,83.61,84.17,17468.0,80.918,81.3429,80.7441,81.2849,17468.0
2023-06-07 10:30:00,84.23,84.47,83.75,84.05,32136.0,81.3429,81.5746,80.8793,81.169,32136.0
2023-06-07 11:00:00,84.13,84.81,84.12,84.81,11741.0,81.2463,81.903,81.2366,81.903,11741.0
2023-06-07 11:30:00,84.75,84.97,84.23,84.23,15059.0,81.845,82.0575,81.3429,81.3429,15059.0
2023-06-07 12:00:00,84.2,84.5,84.09,84.4,24882.0,81.3139,81.6036,81.2077,81.507,24882.0
2023-06-07 12:30:00,84.42,84.9,84.35,84.75,107322.0,81.5264,81.9899,81.4588,81.845,107322.0
2023-06-07 13:00:00,84.69,84.84,84.39,84.69,17342.0,81.7871,81.932,81.4974,81.7871,17342.0
2023-06-07 13:30:00,84.7,84.91,84.53,84.69,40524.0,81.7968,81.9996,81.6326,81.7871,40524.0
2023-06-07 14:00:00,84.73,84.75,84.34,84.39,16647.0,81.8257,81.845,81.4491,81.4974,16647.0
2023-06-07 14:30:00,84.37,84.43,83.9,84.3,22900.0,81.4781,81.536,81.0242,81.4105,22900.0
2023-06-07 15:00:00,84.33,84.95,84.24,84.95,16512.0,81.4394,82.0382,81.3525,82.0382,16512.0
2023-06-07 15:30:00,84.95,85.21,84.77,84.93,85771.0,82.0382,82.2893,81.8644,82.0189,85771.0
2023-06-08 09:30:00,84.87,85.4,84.31,84.58,28574.0,81.9609,82.4728,81.4201,81.6809,28574.0
2023-06-08 10:00:00,84.71,84.84,84.29,84.36,53875.0,81.8064,81.932,81.4008,81.4684,53875.0
2023-06-08 10:30:00,84.37,84.48,84.0,84.16,9462.0,81.4781,81.5843,81.1208,81.2753,9462.0
2023-06-08 11:00:00,84.19,84.29,83.91,84.28,11925.0,81.3042,81.4008,81.0338,81.3912,11925.0
2023-06-08 11:30:00,84.33,84.61,84.23,84.38,12141.0,81.4394,81.7098,81.3429,81.4877,12141.0
2023-06-08 12:00:00,84.41,84.72,84.38,84.72,15302.0,81.5167,81.8161,81.4877,81.8161,15302.0
2023-06-08 12:30:00,84.7,84.9,84.63,84.86,14165.0,81.7968,81.9899,81.7292,81.9513,14165.0
2023-06-08 13:00:00,84.87,84.87,84.59,84.81,11229.0,81.9609,81.9609,81.6905,81.903,11229.0
2023-06-08 13:30:00,84.81,84.96,84.76,84.86,20476.0,81.903,82.0478,81.8547,81.9513,20476.0
2023-06-08 14:00:00,84.88,85.01,84.79,84.98,13222.0,81.9706,82.0961,81.8837,82.0672,13222.0
2023-06-08 14:30:00,85.0,85.22,84.69,84.75,15622.0,82.0865,82.2989,81.7871,81.845,15622.0
2023-06-08 15:00:00,84.79,84.84,84.58,84.67,9121.0,81.8837,81.932,81.6809,81.7678,9121.0
2023-06-08 15:30:00,84.64,84.82,84.44,84.48,61522.0,81.7388,81.9126,81.5457,81.5843,61522.0
2023-06-09 09:30:00,84.5,84.64,83.73,83.73,35747.0,81.6036,81.7388,80.86,80.86,35747.0
2023-06-09 10:00:00,83.56,83.89,83.55,83.77,21560.0,80.6958,81.0145,80.6862,80.8986,21560.0
2023-06-09 10:30:00,83.69,84.08,83.32,83.98,24366.0,80.8214,81.198,80.4641,81.1014,24366.0
2023-06-09 11:00:00,83.83,83.88,82.85,83.09,30702.0,80.9566,81.0049,80.0102,80.2419,30702.0
2023-06-09 11:30:00,83.05,83.22,82.76,83.09,16558.0,80.2033,80.3675,79.9233,80.2419,16558.0
2023-06-09 12:00:00,83.11,83.3,83.04,83.18,11745.0,80.2613,80.4447,80.1937,80.3289,11745.0
2023-06-09 12:30:00,83.2,83.25,83.05,83.14,13687.0,80.3482,80.3965,80.2033,80.2902,13687.0
2023-06-09 13:00:00,83.2,83.27,83.13,83.26,18723.0,80.3482,80.4158,80.2806,80.4061,18723.0
2023-06-09 13:30:00,83.26,83.3,83.03,83.12,18063.0,80.4061,80.4447,80.184,80.2709,18063.0
2023-06-09 14:00:00,83.14,83.28,82.98,83.14,10568.0,80.2902,80.4254,80.1357,80.2902,10568.0
2023-06-09 14:30:00,83.12,83.15,82.89,82.99,19714.0,80.2709,80.2999,80.0488,80.1454,19714.0
2023-06-09 15:00:00,83.0,83.11,82.83,82.9,14321.0,80.155,80.2613,79.9909,80.0585,14321.0
2023-06-09 15:30:00,82.9,83.24,82.75,83.2,44549.0,80.0585,80.3868,79.9136,80.3482,44549.0
2023-06-12 09:30:00,83.37,83.62,82.28,83.26,59420.0,80.5123,80.7538,79.4597,80.4061,59420.0
2023-06-12 10:00:00,83.23,83.72,82.87,82.96,39049.0,80.3771,80.8504,80.0295,80.1164,39049.0
2023-06-12 10:30:00,82.93,83.11,82.72,83.08,13253.0,80.0874,80.2613,79.8846,80.2323,13253.0
2023-06-12 11:00:00,83.07,83.56,83.07,83.31,10185.0,80.2226,80.6958,80.2226,80.4544,10185.0
2023-06-12 11:30:00,83.27,83.63,82.98,83.63,28350.0,80.4158,80.7634,80.1357,80.7634,28350.0
2023-06-12 12:00:00,83.63,83.89,83.58,83.66,17408.0,80.7634,81.0145,80.7152,80.7924,17408.0
2023-06-12 12:30:00,83.68,84.02,83.61,84.02,11542.0,80.8117,81.1401,80.7441,81.1401,11542.0
2023-06-12 13:00:00,84.03,84.06,83.78,83.78,10473.0,81.1497,81.1787,80.9083,80.9083,10473.0
2023-06-12 13:30:00,83.8,83.99,83.61,83.95,15635.0,80.9276,81.1111,80.7441,81.0725,15635.0
2023-06-12 14:00:00,83.98,84.24,83.95,84.02,11850.0,81.1014,81.3525,81.0725,81.1401,11850.0
2023-06-12 14:30:00,84.04,84.18,83.99,84.0,11543.0,81.1594,81.2946,81.1111,81.1208,11543.0
2023-06-12 15:00:00,84.01,84.29,84.01,84.2,13242.0,81.1304,81.4008,81.1304,81.3139,13242.0
2023-06-12 15:30:00,84.2,84.25,83.52,83.87,67865.0,81.3139,81.3622,80.6572,80.9952,67865.0
2023-06-13 09:30:00,84.24,85.11,84.13,84.93,25328.0,81.3525,82.1927,81.2463,82.0189,25328.0
2023-06-13 10:00:00,84.95,85.78,84.79,85.78,12041.0,82.0382,82.8397,81.8837,82.8397,12041.0
2023-06-13 10:30:00,85.74,85.76,84.96,85.29,11541.0,82.8011,82.8204,82.0478,82.3665,11541.0
2023-06-13 11:00:00,85.29,85.37,84.93,84.97,8253.0,82.3665,82.4438,82.0189,82.0575,8253.0
2023-06-13 11:30:00,85.03,85.08,84.69,84.91,8814.0,82.1155,82.1637,81.7871,81.9996,8814.0
2023-06-13 12:00:00,84.84,84.89,84.67,84.71,24716.0,81.932,81.9802,81.7678,81.8064,24716.0
2023-06-13 12:30:00,84.69,84.69,84.16,84.17,35076.0,81.7871,81.7871,81.2753,81.2849,35076.0
2023-06-13 13:00:00,84.19,84.59,84.18,84.36,52760.0,81.3042,81.6905,81.2946,81.4684,52760.0
2023-06-13 13:30:00,84.38,85.33,84.37,85.33,61320.0,81.4877,82.4052,81.4781,82.4052,61320.0
2023-06-13 14:00:00,85.27,85.41,85.13,85.28,16241.0,82.3472,82.4824,82.212,82.3569,16241.0
2023-06-13 14:30:00,85.24,85.82,85.15,85.67,26803.0,82.3183,82.8784,82.2313,82.7335,26803.0
2023-06-13 15:00:00,85.67,85.81,85.06,85.09,26725.0,82.7335,82.8687,82.1444,82.1734,26725.0
2023-06-13 15:30:00,85.15,85.19,84.65,84.69,80849.0,82.2313,82.27,81.7485,81.7871,80849.0
2023-06-14 09:30:00,84.75,85.41,84.61,84.75,10472.0,81.845,82.4824,81.7098,81.845,10472.0
2023-06-14 10:00:00,84.88,85.1,84.6,84.61,6188.0,81.9706,82.1831,81.7002,81.7098,6188.0
2023-06-14 10:30:00,84.52,84.75,84.01,84.59,15783.0,81.6229,81.845,81.1304,81.6905,15783.0
2023-06-14 11:00:00,84.61,84.86,84.56,84.76,8226.0,81.7098,81.9513,81.6616,81.8547,8226.0
2023-06-14 11:30:00,84.7,84.8,84.44,84.47,7147.0,81.7968,81.8933,81.5457,81.5746,7147.0
2023-06-14 12:00:00,84.47,84.57,84.3,84.41,7147.0,81.5746,81.6712,81.4105,81.5167,7147.0
2023-06-14 12:30:00,84.36,84.41,84.24,84.26,5680.0,81.4684,81.5167,81.3525,81.3718,5680.0
2023-06-14 13:00:00,84.22,84.29,83.92,83.93,4094.0,81.3332,81.4008,81.0435,81.0532,4094.0
2023-06-14 13:30:00,83.98,83.98,83.67,83.67,14543.0,81.1014,81.1014,80.8021,80.8021,14543.0
2023-06-14 14:00:00,83.61,83.68,82.64,82.7,18733.0,80.7441,80.8117,79.8074,79.8653,18733.0
2023-06-14 14:30:00,82.76,83.6,82.67,83.51,35707.0,79.9233,80.7345,79.8363,80.6476,35707.0
2023-06-14 15:00:00,83.51,83.82,83.19,83.42,25889.0,80.6476,80.9469,80.3385,80.5606,25889.0
2023-06-14 15:30:00,83.35,83.37,82.72,83.05,67679.0,80.493,80.5123,79.8846,80.2033,67679.0
2023-06-15 09:30:00,82.67,83.99,82.67,83.99,14869.0,79.8363,81.1111,79.8363,81.1111,14869.0
2023-06-15 10:00:00,83.96,84.06,83.45,83.59,8651.0,81.0821,81.1787,80.5896,80.7248,8651.0
2023-06-15 10:30:00,83.59,83.59,83.12,83.22,9916.0,80.7248,80.7248,80.2709,80.3675,9916.0
2023-06-15 11:00:00,83.23,83.76,83.08,83.76,9450.0,80.3771,80.889,80.2323,80.889,9450.0
2023-06-15 11:30:00,83.72,83.74,83.28,83.41,10134.0,80.8504,80.8697,80.4254,80.551,10134.0
2023-06-15 12:00:00,83.4,83.45,83.31,83.4,6430.0,80.5413,80.5896,80.4544,80.5413,6430.0
2023-06-15 12:30:00,83.42,83.53,83.29,83.47,9177.0,80.5606,80.6669,80.4351,80.6089,9177.0
2023-06-15 13:00:00,83.36,83.47,83.29,83.43,6399.0,80.5027,80.6089,80.4351,80.5703,6399.0
2023-06-15 13:30:00,83.45,83.88,83.39,83.74,13467.0,80.5896,81.0049,80.5317,80.8697,13467.0
2023-06-15 14:00:00,83.78,83.81,83.33,83.48,17381.0,80.9083,80.9373,80.4737,80.6186,17381.0
2023-06-15 14:30:00,83.51,84.13,83.5,84.03,17854.0,80.6476,81.2463,80.6379,81.1497,17854.0
2023-06-15 15:00:00,84.04,84.15,83.99,84.11,11989.0,81.1594,81.2656,81.1111,81.227,11989.0
2023-06-15 15:30:00,84.14,84.27,83.99,84.17,53673.0,81.256,81.3815,81.1111,81.2849,53673.0
2023-06-16 09:30:00,84.47,84.47,83.29,83.37,35804.0,81.5746,81.5746,80.4351,80.5123,35804.0
2023-06-16 10:00:00,83.44,84.04,83.44,83.67,10327.0,80.58,81.1594,80.58,80.8021,10327.0
2023-06-16 10:30:00,83.7,83.84,83.22,83.39,8858.0,80.831,80.9662,80.3675,80.5317,8858.0
2023-06-16 11:00:00,83.36,83.74,83.18,83.53,11922.0,80.5027,80.8697,80.3289,80.6669,11922.0
2023-06-16 11:30:00,83.54,83.77,83.4,83.77,8590.0,80.6765,80.8986,80.5413,80.8986,8590.0
2023-06-16 12:00:00,83.79,83.85,83.63,83.76,6997.0,80.918,80.9759,80.7634,80.889,6997.0
2023-06-16 12:30:00,83.67,83.81,83.53,83.79,8580.0,80.8021,80.9373,80.6669,80.918,8580.0
2023-06-16 13:00:00,83.79,83.84,83.36,83.36,9401.0,80.918,80.9662,80.5027,80.5027,9401.0
2023-06-16 13:30:00,83.4,83.44,83.19,83.34,9394.0,80.5413,80.58,80.3385,80.4834,9394.0
2023-06-16 14:00:00,83.32,83.34,83.16,83.22,11765.0,80.4641,80.4834,80.3095,80.3675,11765.0
2023-06-16 14:30:00,83.21,83.21,82.91,83.08,12557.0,80.3578,80.3578,80.0681,80.2323,12557.0
2023-06-16 15:00:00,83.05,83.09,82.77,83.02,31573.0,80.2033,80.2419,79.9329,80.1743,31573.0
2023-06-16 15:30:00,83.0,83.78,82.97,83.61,97605.0,80.155,80.9083,80.1261,80.7441,97605.0
2023-06-20 09:30:00,82.81,83.27,82.2,82.87,22725.0,79.9715,80.4158,79.3825,80.0295,22725.0
2023-06-20 10:00:00,82.8,83.38,82.69,83.07,18219.0,79.9619,80.522,79.8557,80.2226,18219.0
2023-06-20 10:30:00,83.14,83.64,83.07,83.64,14730.0,80.2902,80.7731,80.2226,80.7731,14730.0
2023-06-20 11:00:00,83.61,83.72,83.46,83.49,10163.0,80.7441,80.8504,80.5993,80.6282,10163.0
2023-06-20 11:30:00,83.49,84.0,83.47,83.85,8635.0,80.6282,81.1208,80.6089,80.9759,8635.0
2023-06-20 12:00:00,83.83,83.97,83.66,83.82,8730.0,80.9566,81.0918,80.7924,80.9469,8730.0
2023-06-20 12:30:00,83.87,84.1,83.62,83.86,16355.0,80.9952,81.2173,80.7538,80.9856,16355.0
2023-06-20 13:00:00,83.86,83.9,83.61,83.72,9449.0,80.9856,81.0242,80.7441,80.8504,9449.0
2023-06-20 13:30:00,83.66,83.76,83.45,83.46,9911.0,80.7924,80.889,80.5896,80.5993,9911.0
2023-06-20 14:00:00,83.44,83.45,83.14,83.22,27719.0,80.58,80.5896,80.2902,80.3675,27719.0
2023-06-20 14:30:00,83.19,83.56,83.15,83.38,24164.0,80.3385,80.6958,80.2999,80.522,24164.0
2023-06-20 15:00:00,83.38,83.45,83.25,83.4,28827.0,80.522,80.5896,80.3965,80.5413,28827.0
2023-06-20 15:30:00,83.42,83.66,83.27,83.38,74940.0,80.5606,80.7924,80.4158,80.522,74940.0
2023-06-21 09:30:00,82.65,83.19,82.16,82.96,8576.0,79.817,80.3385,79.3438,80.1164,8576.0
2023-06-21 10:00:00,83.04,83.6,82.65,83.6,36525.0,80.1937,80.7345,79.817,80.7345,36525.0
2023-06-21 10:30:00,83.59,83.76,83.25,83.58,7521.0,80.7248,80.889,80.3965,80.7152,7521.0
2023-06-21 11:00:00,83.63,83.72,83.45,83.68,8310.0,80.7634,80.8504,80.5896,80.8117,8310.0
2023-06-21 11:30:00,83.73,83.73,83.27,83.35,7423.0,80.86,80.86,80.4158,80.493,7423.0
2023-06-21 12:00:00,83.32,83.44,83.15,83.32,6253.0,80.4641,80.58,80.2999,80.4641,6253.0
2023-06-21 12:30:00,83.36,83.53,83.18,83.23,7573.0,80.5027,80.6669,80.3289,80.3771,7573.0
2023-06-21 13:00:00,83.17,83.31,82.92,83.0,11661.0,80.3192,80.4544,80.0778,80.155,11661.0
2023-06-21 13:30:00,82.98,83.5,82.98,83.37,10294.0,80.1357,80.6379,80.1357,80.5123,10294.0
2023-06-21 14:00:00,83.35,83.81,83.31,83.7,6619.0,80.493,80.9373,80.4544,80.831,6619.0
2023-06-21 14:30:00,83.69,83.69,83.34,83.35,7640.0,80.8214,80.8214,80.4834,80.493,7640.0
2023-06-21 15:00:00,83.32,83.32,83.04,83.08,11334.0,80.4641,80.4641,80.1937,80.2323,11334.0
2023-06-21 15:30:00,83.08,83.19,82.76,83.06,41395.0,80.2323,80.3385,79.9233,80.213,41395.0
2023-06-22 09:30:00,82.81,82.81,81.32,81.76,18236.0,79.9715,79.9715,78.5326,78.9575,18236.0
2023-06-22 10:00:00,81.83,82.07,81.72,81.93,7286.0,79.0251,79.2569,78.9189,79.1217,7286.0
2023-06-22 10:30:00,82.11,82.29,81.73,81.73,3377.0,79.2955,79.4694,78.9286,78.9286,3377.0
2023-06-22 11:00:00,81.79,81.8,81.39,81.6,14998.0,78.9865,78.9962,78.6002,78.803,14998.0
2023-06-22 11:30:00,81.6,82.21,81.6,82.16,6810.0,78.803,79.3921,78.803,79.3438,6810.0
2023-06-22 12:00:00,82.18,82.3,82.15,82.19,7183.0,79.3631,79.479,79.3342,79.3728,7183.0
2023-06-22 12:30:00,82.23,82.26,81.64,81.75,13859.0,79.4114,79.4404,78.8416,78.9479,13859.0
2023-06-22 13:00:00,81.69,81.91,81.47,81.83,10558.0,78.8899,79.1024,78.6775,79.0251,10558.0
2023-06-22 13:30:00,81.83,82.05,81.78,81.86,5377.0,79.0251,79.2376,78.9768,79.0541,5377.0
2023-06-22 14:00:00,81.9,82.07,81.82,82.07,4597.0,79.0927,79.2569,79.0155,79.2569,4597.0
2023-06-22 14:30:00,82.07,82.14,81.99,82.04,7811.0,79.2569,79.3245,79.1797,79.2279,7811.0
2023-06-22 15:00:00,82.04,82.08,81.72,81.72,8283.0,79.2279,79.2666,78.9189,78.9189,8283.0
2023-06-22 15:30:00,81.69,82.02,81.58,81.93,63185.0,78.8899,79.2086,78.7837,79.1217,63185.0
2023-06-23 09:30:00,81.0,81.17,80.07,81.05,16700.0,78.2236,78.3878,77.3255,78.2719,16700.0
2023-06-23 10:00:00,81.03,81.13,80.64,80.97,7896.0,78.2526,78.3491,77.8759,78.1946,7896.0
2023-06-23 10:30:00,81.1,81.2,80.82,80.95,3400.0,78.3202,78.4167,78.0498,78.1753,3400.0
2023-06-23 11:00:00,80.91,81.1,80.6,80.64,4051.0,78.1367,78.3202,77.8373,77.8759,4051.0
2023-06-23 11:30:00,80.69,80.83,80.52,80.66,5063.0,77.9242,78.0594,77.76,77.8952,5063.0
2023-06-23 12:00:00,80.67,80.72,80.47,80.72,4577.0,77.9049,77.9532,77.7118,77.9532,4577.0
2023-06-23 12:30:00,80.73,80.78,80.53,80.6,6251.0,77.9628,78.0111,77.7697,77.8373,6251.0
2023-06-23 13:00:00,80.61,80.68,80.46,80.64,5089.0,77.847,77.9146,77.7021,77.8759,5089.0
2023-06-23 13:30:00,80.65,80.72,80.61,80.67,3768.0,77.8856,77.9532,77.847,77.9049,3768.0
2023-06-23 14:00:00,80.71,80.73,80.38,80.47,7214.0,77.9435,77.9628,77.6248,77.7118,7214.0
2023-06-23 14:30:00,80.46,80.48,80.29,80.31,8739.0,77.7021,77.7214,77.5379,77.5572,8739.0
2023-06-23 15:00:00,80.25,80.33,80.17,80.28,12489.0,77.4993,77.5766,77.422,77.5283,12489.0
2023-06-23 15:30:00,80.29,80.91,80.23,80.82,88621.0,77.5379,78.1367,77.48,78.0498,88621.0
2023-06-26 09:30:00,80.82,81.99,80.82,81.79,8610.0,78.0498,79.1797,78.0498,78.9865,8610.0
2023-06-26 10:00:00,81.67,81.69,81.45,81.57,5227.0,78.8706,78.8899,78.6582,78.774,5227.0
2023-06-26 10:30:00,81.54,81.54,81.06,81.34,2715.0,78.7451,78.7451,78.2815,78.5519,2715.0
2023-06-26 11:00:00,81.31,81.33,81.03,81.2,5616.0,78.523,78.5423,78.2526,78.4167,5616.0
2023-06-26 11:30:00,81.2,81.69,81.09,81.69,17429.0,78.4167,78.8899,78.3105,78.8899,17429.0
2023-06-26 12:00:00,81.69,81.74,81.33,81.4,6499.0,78.8899,78.9382,78.5423,78.6099,6499.0
2023-06-26 12:30:00,81.44,81.48,81.26,81.39,5602.0,78.6485,78.6871,78.4747,78.6002,5602.0
2023-06-26 13:00:00,81.42,81.55,81.39,81.51,3546.0,78.6292,78.7547,78.6002,78.7161,3546.0
2023-06-26 13:30:00,81.58,81.62,81.48,81.49,5080.0,78.7837,78.8223,78.6871,78.6968,5080.0
2023-06-26 14:00:00,81.49,81.66,81.47,81.66,5335.0,78.6968,78.861,78.6775,78.861,5335.0
2023-06-26 14:30:00,81.66,81.85,81.64,81.79,7533.0,78.861,79.0445,78.8416,78.9865,7533.0
2023-06-26 15:00:00,81.86,81.86,81.64,81.65,11069.0,79.0541,79.0541,78.8416,78.8513,11069.0
2023-06-26 15:30:00,81.65,81.88,81.22,81.42,82121.0,78.8513,79.0734,78.436,78.6292,82121.0
2023-06-27 09:30:00,81.24,81.67,80.28,80.92,101672.0,78.4554,78.8706,77.5283,78.1463,101672.0
2023-06-27 10:00:00,81.37,82.25,81.36,81.95,12532.0,78.5809,79.4307,78.5712,79.141,12532.0
2023-06-27 10:30:00,81.96,82.26,81.93,82.17,7018.0,79.1507,79.4404,79.1217,79.3535,7018.0
2023-06-27 11:00:00,82.19,82.33,81.86,81.92,15748.0,79.3728,79.508,79.0541,79.1121,15748.0
2023-06-27 11:30:00,81.91,82.01,81.8,81.86,10110.0,79.1024,79.199,78.9962,79.0541,10110.0
2023-06-27 12:00:00,81.9,81.94,81.7,81.83,7273.0,79.0927,79.1314,78.8996,79.0251,7273.0
2023-06-27 12:30:00,81.83,82.02,81.82,81.87,5132.0,79.0251,79.2086,79.0155,79.0638,5132.0
2023-06-27 13:00:00,81.87,82.09,81.74,82.03,6986.0,79.0638,79.2762,78.9382,79.2183,6986.0
2023-06-27 13:30:00,82.06,82.32,82.02,82.07,8683.0,79.2473,79.4983,79.2086,79.2569,8683.0
2023-06-27 14:00:00,82.06,82.11,82.0,82.04,12252.0,79.2473,79.2955,79.1893,79.2279,12252.0
2023-06-27 14:30:00,82.05,82.13,81.89,81.89,18974.0,79.2376,79.3149,79.0831,79.0831,18974.0
2023-06-27 15:00:00,81.9,82.53,81.83,82.47,48000.0,79.0927,79.7011,79.0251,79.6432,48000.0
2023-06-27 15:30:00,82.5,82.67,82.32,82.48,57838.0,79.6722,79.8363,79.4983,79.6529,57838.0
2023-06-28 09:30:00,82.5,82.5,81.51,82.05,12302.0,79.6722,79.6722,78.7161,79.2376,12302.0
2023-06-28 10:00:00,81.98,82.49,81.98,82.23,8412.0,79.17,79.6625,79.17,79.4114,8412.0
2023-06-28 10:30:00,82.4,82.4,82.15,82.17,7770.0,79.5756,79.5756,79.3342,79.3535,7770.0
2023-06-28 11:00:00,82.18,82.38,82.08,82.24,8113.0,79.3631,79.5563,79.2666,79.4211,8113.0
2023-06-28 11:30:00,82.28,82.72,82.22,82.61,8137.0,79.4597,79.8846,79.4018,79.7784,8137.0
2023-06-28 12:00:00,82.63,82.94,82.53,82.76,8832.0,79.7977,80.0971,79.7011,79.9233,8832.0
2023-06-28 12:30:00,82.78,83.17,82.77,82.91,11024.0,79.9426,80.3192,79.9329,80.0681,11024.0
2023-06-28 13:00:00,83.04,83.19,82.88,83.17,7667.0,80.1937,80.3385,80.0391,80.3192,7667.0
2023-06-28 13:30:00,83.14,83.23,83.0,83.19,12372.0,80.2902,80.3771,80.155,80.3385,12372.0
2023-06-28 14:00:00,83.16,83.24,83.11,83.15,20442.0,80.3095,80.3868,80.2613,80.2999,20442.0
2023-06-28 14:30:00,83.16,83.38,83.11,83.12,13851.0,80.3095,80.522,80.2613,80.2709,13851.0
2023-06-28 15:00:00,83.18,83.4,83.04,83.2,11390.0,80.3289,80.5413,80.1937,80.3482,11390.0
2023-06-28 15:30:00,83.2,83.31,82.88,82.98,50272.0,80.3482,80.4544,80.0391,80.1357,50272.0
2023-06-29 09:30:00,83.29,84.52,83.25,84.02,26312.0,80.4351,81.6229,80.3965,81.1401,26312.0
2023-06-29 10:00:00,84.15,84.34,83.87,84.12,7020.0,81.2656,81.4491,80.9952,81.2366,7020.0
2023-06-29 10:30:00,84.15,84.19,83.69,83.69,6498.0,81.2656,81.3042,80.8214,80.8214,6498.0
2023-06-29 11:00:00,83.86,83.89,83.52,83.63,6672.0,80.9856,81.0145,80.6572,80.7634,6672.0
2023-06-29 11:30:00,83.67,83.93,83.47,83.47,11898.0,80.8021,81.0532,80.6089,80.6089,11898.0
2023-06-29 12:00:00,83.52,83.93,83.46,83.79,56959.0,80.6572,81.0532,80.5993,80.918,56959.0
2023-06-29 12:30:00,83.72,84.08,83.71,83.87,5852.0,80.8504,81.198,80.8407,80.9952,5852.0
2023-06-29 13:00:00,83.92,83.95,83.76,83.92,7606.0,81.0435,81.0725,80.889,81.0435,7606.0
2023-06-29 13:30:00,83.92,84.28,83.85,84.08,12167.0,81.0435,81.3912,80.9759,81.198,12167.0
2023-06-29 14:00:00,84.08,84.16,83.88,84.07,9199.0,81.198,81.2753,81.0049,81.1884,9199.0
2023-06-29 14:30:00,84.08,84.32,84.03,84.12,8793.0,81.198,81.4298,81.1497,81.2366,8793.0
2023-06-29 15:00:00,84.13,84.46,84.11,84.44,6800.0,81.2463,81.565,81.227,81.5457,6800.0
2023-06-29 15:30:00,84.47,84.71,84.26,84.65,57659.0,81.5746,81.8064,81.3718,81.7485,57659.0
2023-06-30 09:30:00,85.5,85.92,85.15,85.91,31474.0,82.5693,82.9749,82.2313,82.9653,31474.0
2023-06-30 10:00:00,85.89,86.31,85.73,86.22,27792.0,82.946,83.3516,82.7915,83.2647,27792.0
2023-06-30 10:30:00,86.24,86.36,85.58,85.97,22657.0,83.284,83.3999,82.6466,83.0232,22657.0
2023-06-30 11:00:00,85.98,86.35,85.92,86.31,14821.0,83.0329,83.3902,82.9749,83.3516,14821.0
2023-06-30 11:30:00,86.3,86.56,86.25,86.56,15138.0,83.3419,83.593,83.2936,83.593,15138.0
2023-06-30 12:00:00,86.56,86.59,86.36,86.57,18781.0,83.593,83.622,83.3999,83.6027,18781.0
2023-06-30 12:30:00,86.54,86.56,86.35,86.45,8546.0,83.5737,83.593,83.3902,83.4868,8546.0
2023-06-30 13:00:00,86.5,86.64,86.45,86.59,11505.0,83.5351,83.6703,83.4868,83.622,11505.0
2023-06-30 13:30:00,86.6,86.73,86.58,86.7,11781.0,83.6316,83.7572,83.6123,83.7282,11781.0
2023-06-30 14:00:00,86.73,87.04,86.73,87.0,12521.0,83.7572,84.0566,83.7572,84.0179,12521.0
2023-06-30 14:30:00,87.0,87.36,86.99,87.19,15694.0,84.0179,84.3656,84.0083,84.2014,15694.0
2023-06-30 15:00:00,87.16,87.21,86.93,87.08,12903.0,84.1724,84.2207,83.9503,84.0952,12903.0
2023-06-30 15:30:00,87.07,87.07,86.57,86.58,93509.0,84.0855,84.0855,83.6027,83.6123,93509.0
2023-07-03 09:30:00,86.28,87.3,86.28,86.99,14701.0,83.3226,84.3076,83.3226,84.0083,14701.0
2023-07-03 10:00:00,86.99,87.24,86.67,87.21,12068.0,84.0083,84.2497,83.6992,84.2207,12068.0
2023-07-03 10:30:00,87.22,87.42,86.99,87.29,8679.0,84.2304,84.4235,84.0083,84.298,8679.0
2023-07-03 11:00:00,87.29,87.48,87.15,87.35,8645.0,84.298,84.4815,84.1628,84.3559,8645.0
2023-07-03 11:30:00,87.37,87.37,86.99,86.99,10616.0,84.3752,84.3752,84.0083,84.0083,10616.0
2023-07-03 12:00:00,87.0,87.31,87.0,87.19,13935.0,84.0179,84.3173,84.0179,84.2014,13935.0
2023-07-03 12:30:00,87.22,87.51,87.14,87.23,25670.0,84.2304,84.5104,84.1531,84.24,25670.0
2023-07-05 09:30:00,86.76,87.27,85.72,86.19,31129.0,83.7862,84.2787,82.7818,83.2357,31129.0
2023-07-05 10:00:00,86.56,86.83,86.3,86.43,7534.0,83.593,83.8538,83.3419,83.4675,7534.0
2023-07-05 10:30:00,86.45,86.64,86.0,86.61,6483.0,83.4868,83.6703,83.0522,83.6413,6483.0
2023-07-05 11:00:00,86.62,86.93,86.34,86.87,11167.0,83.651,83.9503,83.3805,83.8924,11167.0
2023-07-05 11:30:00,86.92,87.03,86.51,86.77,12303.0,83.9407,84.0469,83.5447,83.7958,12303.0
2023-07-05 12:00:00,86.85,86.98,86.27,86.3,7690.0,83.8731,83.9986,83.3129,83.3419,7690.0
2023-07-05 12:30:00,86.23,86.3,85.89,85.94,14121.0,83.2743,83.3419,82.946,82.9943,14121.0
2023-07-05 13:00:00,85.96,85.96,85.76,85.87,4296.0,83.0136,83.0136,82.8204,82.9267,4296.0
2023-07-05 13:30:00,85.91,86.11,85.83,86.11,4421.0,82.9653,83.1584,82.888,83.1584,4421.0
2023-07-05 14:00:00,86.11,86.13,85.62,85.79,9948.0,83.1584,83.1777,82.6852,82.8494,9948.0
2023-07-05 14:30:00,85.82,85.82,85.64,85.72,9807.0,82.8784,82.8784,82.7045,82.7818,9807.0
2023-07-05 15:00:00,85.69,85.94,85.66,85.72,25182.0,82.7528,82.9943,82.7239,82.7818,25182.0
2023-07-05 15:30:00,85.71,85.82,85.32,85.4,93356.0,82.7721,82.8784,82.3955,82.4728,93356.0
2023-07-06 09:30:00,84.75,85.67,84.75,85.41,39406.0,81.845,82.7335,81.845,82.4824,39406.0
2023-07-06 10:00:00,85.4,85.77,85.26,85.5,41540.0,82.4728,82.8301,82.3376,82.5693,41540.0
2023-07-06 10:30:00,85.45,85.45,84.67,84.91,24084.0,82.5211,82.5211,81.7678,81.9996,24084.0
2023-07-06 11:00:00,85.0,85.0,84.6,84.67,26069.0,82.0865,82.0865,81.7002,81.7678,26069.0
2023-07-06 11:30:00,84.66,85.05,84.65,85.05,11916.0,81.7581,82.1348,81.7485,82.1348,11916.0
2023-07-06 12:00:00,85.11,85.12,84.77,84.89,7927.0,82.1927,82.2024,81.8644,81.9802,7927.0
2023-07-06 12:30:00,84.94,85.05,84.78,85.05,7306.0,82.0285,82.1348,81.874,82.1348,7306.0
2023-07-06 13:00:00,85.04,85.25,84.99,85.23,7067.0,82.1251,82.3279,82.0768,82.3086,7067.0
2023-07-06 13:30:00,85.27,85.49,85.23,85.47,9385.0,82.3472,82.5597,82.3086,82.5404,9385.0
2023-07-06 14:00:00,85.45,85.58,85.39,85.45,14329.0,82.5211,82.6466,82.4631,82.5211,14329.0
2023-07-06 14:30:00,85.45,85.54,85.33,85.4,13039.0,82.5211,82.608,82.4052,82.4728,13039.0
2023-07-06 15:00:00,85.44,85.44,85.19,85.27,10613.0,82.5114,82.5114,82.27,82.3472,10613.0
2023-07-06 15:30:00,85.25,85.71,85.14,85.46,67365.0,82.3279,82.7721,82.2217,82.5307,67365.0
2023-07-07 09:30:00,85.54,86.78,85.54,86.72,11900.0,82.608,83.8055,82.608,83.7475,11900.0
2023-07-07 10:00:00,86.82,87.24,86.66,87.1,9674.0,83.8441,84.2497,83.6896,84.1145,9674.0
2023-07-07 10:30:00,87.03,87.86,87.02,87.74,31686.0,84.0469,84.8484,84.0372,84.7326,31686.0
2023-07-07 11:00:00,87.69,87.92,87.61,87.92,29437.0,84.6843,84.9064,84.607,84.9064,29437.0
2023-07-07 11:30:00,87.97,88.14,87.9,87.91,9423.0,84.9547,85.1188,84.8871,84.8967,9423.0
2023-07-07 12:00:00,87.95,87.96,87.61,87.82,5346.0,84.9354,84.945,84.607,84.8098,5346.0
2023-07-07 12:30:00,87.82,88.52,87.81,88.2,17023.0,84.8098,85.4858,84.8002,85.1768,17023.0
2023-07-07 13:00:00,88.29,88.3,88.06,88.15,9921.0,85.2637,85.2734,85.0416,85.1285,9921.0
2023-07-07 13:30:00,88.13,88.23,87.82,88.15,13464.0,85.1092,85.2058,84.8098,85.1285,13464.0
2023-07-07 14:00:00,88.14,88.29,88.08,88.29,7978.0,85.1188,85.2637,85.0609,85.2637,7978.0
2023-07-07 14:30:00,88.28,88.28,88.09,88.13,12523.0,85.2541,85.2541,85.0706,85.1092,12523.0
2023-07-07 15:00:00,88.15,88.18,87.87,87.95,6937.0,85.1285,85.1575,84.8581,84.9354,6937.0
2023-07-07 15:30:00,87.91,87.96,87.2,87.25,58596.0,84.8967,84.945,84.2111,84.2594,58596.0
2023-07-10 09:30:00,87.0,88.46,87.0,88.38,18956.0,84.0179,85.4279,84.0179,85.3506,18956.0
2023-07-10 10:00:00,88.38,88.46,87.84,87.87,21446.0,85.3506,85.4279,84.8291,84.8581,21446.0
2023-07-10 10:30:00,87.89,88.08,87.54,87.8,5407.0,84.8774,85.0609,84.5394,84.7905,5407.0
2023-07-10 11:00:00,87.79,87.88,87.29,87.3,6364.0,84.7808,84.8678,84.298,84.3076,6364.0
2023-07-10 11:30:00,87.24,87.65,87.06,87.65,18040.0,84.2497,84.6456,84.0759,84.6456,18040.0
2023-07-10 12:00:00,87.7,87.74,87.31,87.72,5404.0,84.6939,84.7326,84.3173,84.7132,5404.0
2023-07-10 12:30:00,87.68,87.73,87.41,87.41,7195.0,84.6746,84.7229,84.4139,84.4139,7195.0
2023-07-10 13:00:00,87.49,87.63,87.47,87.52,4480.0,84.4911,84.6263,84.4718,84.5201,4480.0
2023-07-10 13:30:00,87.55,87.61,87.37,87.41,7649.0,84.5491,84.607,84.3752,84.4139,7649.0
2023-07-10 14:00:00,87.46,87.79,87.32,87.79,6838.0,84.4622,84.7808,84.327,84.7808,6838.0
2023-07-10 14:30:00,87.75,87.76,87.53,87.75,11418.0,84.7422,84.7519,84.5298,84.7422,11418.0
2023-07-10 15:00:00,87.73,87.73,87.57,87.68,10074.0,84.7229,84.7229,84.5684,84.6746,10074.0
2023-07-10 15:30:00,87.64,87.97,87.61,87.86,54731.0,84.636,84.9547,84.607,84.8484,54731.0
2023-07-11 09:30:00,88.26,88.84,88.13,88.65,5334.0,85.2347,85.7949,85.1092,85.6114,5334.0
2023-07-11 10:00:00,88.89,89.05,88.73,88.82,8568.0,85.8431,85.9977,85.6886,85.7755,8568.0
2023-07-11 10:30:00,88.83,88.83,88.29,88.41,14690.0,85.7852,85.7852,85.2637,85.3796,14690.0
2023-07-11 11:00:00,88.51,88.75,88.3,88.44,18275.0,85.4762,85.7079,85.2734,85.4086,18275.0
2023-07-11 11:30:00,88.5,88.75,88.48,88.59,14361.0,85.4665,85.7079,85.4472,85.5534,14361.0
2023-07-11 12:00:00,88.6,88.72,88.35,88.39,12159.0,85.5631,85.679,85.3217,85.3603,12159.0
2023-07-11 12:30:00,88.39,88.44,88.15,88.44,12512.0,85.3603,85.4086,85.1285,85.4086,12512.0
2023-07-11 13:00:00,88.44,88.66,88.35,88.57,7972.0,85.4086,85.621,85.3217,85.5341,7972.0
2023-07-11 13:30:00,88.51,88.89,88.51,88.75,14444.0,85.4762,85.8431,85.4762,85.7079,14444.0
2023-07-11 14:00:00,88.75,88.92,88.5,88.92,13442.0,85.7079,85.8721,85.4665,85.8721,13442.0
2023-07-11 14:30:00,88.95,89.13,88.86,89.13,8967.0,85.9011,86.0749,85.8142,86.0749,8967.0
2023-07-11 15:00:00,89.16,89.27,89.08,89.24,16796.0,86.1039,86.2101,86.0266,86.1811,16796.0
2023-07-11 15:30:00,89.23,89.43,89.09,89.27,42302.0,86.1715,86.3646,86.0363,86.2101,42302.0
2023-07-12 09:30:00,90.63,90.8,89.61,90.15,39588.0,87.5235,87.6877,86.5385,87.06,39588.0
2023-07-12 10:00:00,90.15,90.15,89.49,89.72,13814.0,87.06,87.06,86.4226,86.6447,13814.0
2023-07-12 10:30:00,89.69,90.6,89.69,90.59,22740.0,86.6157,87.4945,86.6157,87.4849,22740.0
2023-07-12 11:00:00,90.55,90.8,90.1,90.42,44444.0,87.4462,87.6877,87.0117,87.3207,44444.0
2023-07-12 11:30:00,90.38,90.38,89.94,90.11,11481.0,87.2821,87.2821,86.8572,87.0213,11481.0
2023-07-12 12:00:00,90.19,90.19,89.71,89.72,19863.0,87.0986,87.0986,86.635,86.6447,19863.0
2023-07-12 12:30:00,89.73,90.08,89.7,90.04,7740.0,86.6543,86.9924,86.6254,86.9537,7740.0
2023-07-12 13:00:00,90.08,90.28,90.0,90.21,5158.0,86.9924,87.1855,86.9151,87.1179,5158.0
2023-07-12 13:30:00,90.21,90.44,90.2,90.33,10927.0,87.1179,87.34,87.1082,87.2338,10927.0
2023-07-12 14:00:00,90.36,90.44,90.23,90.23,9024.0,87.2628,87.34,87.1372,87.1372,9024.0
2023-07-12 14:30:00,90.23,90.28,90.13,90.2,9682.0,87.1372,87.1855,87.0406,87.1082,9682.0
2023-07-12 15:00:00,90.2,90.25,89.88,89.97,15333.0,87.1082,87.1565,86.7992,86.8861,15333.0
2023-07-12 15:30:00,89.97,90.1,89.72,89.74,65796.0,86.8861,87.0117,86.6447,86.664,65796.0
2023-07-13 09:30:00,89.87,90.88,89.77,90.81,13004.0,86.7896,87.7649,86.693,87.6973,13004.0
2023-07-13 10:00:00,90.66,90.77,89.97,90.2,8962.0,87.5525,87.6587,86.8861,87.1082,8962.0
2023-07-13 10:30:00,90.15,90.48,89.78,89.86,7069.0,87.06,87.3786,86.7026,86.7799,7069.0
2023-07-13 11:00:00,89.94,90.05,89.68,89.99,10371.0,86.8572,86.9634,86.6061,86.9054,10371.0
2023-07-13 11:30:00,89.95,90.27,89.85,90.27,10523.0,86.8668,87.1758,86.7702,87.1758,10523.0
2023-07-13 12:00:00,90.25,90.43,90.13,90.4,8573.0,87.1565,87.3304,87.0406,87.3014,8573.0
2023-07-13 12:30:00,90.42,90.52,90.32,90.38,9717.0,87.3207,87.4173,87.2241,87.2821,9717.0
2023-07-13 13:00:00,90.55,90.55,90.26,90.36,3906.0,87.4462,87.4462,87.1662,87.2628,3906.0
2023-07-13 13:30:00,90.32,90.48,90.14,90.48,11939.0,87.2241,87.3786,87.0503,87.3786,11939.0
2023-07-13 14:00:00,90.46,90.64,90.37,90.42,11933.0,87.3593,87.5332,87.2724,87.3207,11933.0
2023-07-13 14:30:00,90.4,90.67,90.4,90.67,15551.0,87.3014,87.5621,87.3014,87.5621,15551.0
2023-07-13 15:00:00,90.71,90.71,90.55,90.65,9999.0,87.6008,87.6008,87.4462,87.5428,9999.0
2023-07-13 15:30:00,90.67,90.85,90.53,90.65,58035.0,87.5621,87.736,87.4269,87.5428,58035.0
2023-07-14 09:30:00,90.34,90.64,89.03,89.18,11865.0,87.2434,87.5332,85.9783,86.1232,11865.0
2023-07-14 10:00:00,88.98,89.3,88.45,88.8,25111.0,85.9301,86.2391,85.4182,85.7562,25111.0
2023-07-14 10:30:00,88.79,88.79,88.43,88.7,22166.0,85.7466,85.7466,85.3989,85.6597,22166.0
2023-07-14 11:00:00,88.7,89.32,88.7,89.16,15027.0,85.6597,86.2584,85.6597,86.1039,15027.0
2023-07-14 11:30:00,89.21,89.25,89.01,89.2,11311.0,86.1522,86.1908,85.959,86.1425,11311.0
2023-07-14 12:00:00,89.21,89.47,89.11,89.46,11070.0,86.1522,86.4033,86.0556,86.3936,11070.0
2023-07-14 12:30:00,89.41,89.56,89.33,89.4,9893.0,86.3453,86.4902,86.2681,86.3357,9893.0
2023-07-14 13:00:00,89.44,89.61,89.32,89.48,10316.0,86.3743,86.5385,86.2584,86.4129,10316.0
2023-07-14 13:30:00,89.52,89.54,89.38,89.44,4214.0,86.4515,86.4709,86.3163,86.3743,4214.0
2023-07-14 14:00:00,89.42,89.47,89.34,89.46,5924.0,86.355,86.4033,86.2777,86.3936,5924.0
2023-07-14 14:30:00,89.41,89.42,89.2,89.25,6232.0,86.3453,86.355,86.1425,86.1908,6232.0
2023-07-14 15:00:00,89.2,89.55,89.16,89.39,9741.0,86.1425,86.4805,86.1039,86.326,9741.0
2023-07-14 15:30:00,89.37,89.42,88.99,89.23,45786.0,86.3067,86.355,85.9397,86.1715,45786.0
2023-07-17 09:30:00,88.92,89.65,88.54,89.22,11543.0,85.8721,86.5771,85.5051,86.1618,11543.0
2023-07-17 10:00:00,89.29,89.39,89.0,89.16,9254.0,86.2294,86.326,85.9494,86.1039,9254.0
2023-07-17 10:30:00,89.29,89.51,88.85,89.39,6251.0,86.2294,86.4419,85.8045,86.326,6251.0
2023-07-17 11:00:00,89.36,89.79,89.33,89.73,7961.0,86.297,86.7123,86.2681,86.6543,7961.0
2023-07-17 11:30:00,89.69,89.78,89.67,89.7,2914.0,86.6157,86.7026,86.5964,86.6254,2914.0
2023-07-17 12:00:00,89.66,89.87,89.61,89.66,4586.0,86.5867,86.7896,86.5385,86.5867,4586.0
2023-07-17 12:30:00,89.67,89.75,89.64,89.69,3470.0,86.5964,86.6737,86.5674,86.6157,3470.0
2023-07-17 13:00:00,89.69,89.86,89.57,89.86,3882.0,86.6157,86.7799,86.4998,86.7799,3882.0
2023-07-17 13:30:00,89.88,90.03,89.58,89.59,6008.0,86.7992,86.9441,86.5095,86.5191,6008.0
2023-07-17 14:00:00,89.59,89.88,89.59,89.88,5168.0,86.5191,86.7992,86.5191,86.7992,5168.0
2023-07-17 14:30:00,89.88,89.88,89.41,89.57,7821.0,86.7992,86.7992,86.3453,86.4998,7821.0
2023-07-17 15:00:00,89.56,89.69,89.53,89.59,15572.0,86.4902,86.6157,86.4612,86.5191,15572.0
2023-07-17 15:30:00,89.55,89.56,89.06,89.08,61243.0,86.4805,86.4902,86.0073,86.0266,61243.0
2023-07-18 09:30:00,89.5,91.4,89.5,91.35,12901.0,86.4322,88.2671,86.4322,88.2188,12901.0
2023-07-18 10:00:00,91.35,92.54,91.35,92.49,82861.0,88.2188,89.368,88.2188,89.3197,82861.0
2023-07-18 10:30:00,92.59,92.98,92.3,92.95,68054.0,89.4163,89.793,89.1363,89.764,68054.0
2023-07-18 11:00:00,92.95,92.95,92.19,92.52,20030.0,89.764,89.764,89.03,89.3487,20030.0
2023-07-18 11:30:00,92.52,92.55,91.8,91.92,8962.0,89.3487,89.3777,88.6534,88.7693,8962.0
2023-07-18 12:00:00,91.94,91.97,91.48,91.92,14155.0,88.7886,88.8176,88.3444,88.7693,14155.0
2023-07-18 12:30:00,91.9,92.08,91.79,92.08,4377.0,88.75,88.9238,88.6437,88.9238,4377.0
2023-07-18 13:00:00,92.01,92.05,91.76,91.86,15697.0,88.8562,88.8948,88.6148,88.7113,15697.0
2023-07-18 13:30:00,91.81,91.88,91.66,91.67,34313.0,88.6631,88.7307,88.5182,88.5279,34313.0
2023-07-18 14:00:00,91.71,91.78,91.49,91.76,12488.0,88.5665,88.6341,88.354,88.6148,12488.0
2023-07-18 14:30:00,91.76,91.81,91.4,91.51,26049.0,88.6148,88.6631,88.2671,88.3733,26049.0
2023-07-18 15:00:00,91.53,91.92,91.44,91.73,36169.0,88.3927,88.7693,88.3057,88.5858,36169.0
2023-07-18 15:30:00,91.75,91.75,91.24,91.52,127122.0,88.6051,88.6051,88.1126,88.383,127122.0
2023-07-19 09:30:00,91.33,92.51,91.13,92.41,12225.0,88.1995,89.3391,88.0064,89.2425,12225.0
2023-07-19 10:00:00,92.39,92.45,91.98,91.98,12521.0,89.2232,89.2811,88.8272,88.8272,12521.0
2023-07-19 10:30:00,91.99,92.05,91.24,91.44,10475.0,88.8369,88.8948,88.1126,88.3057,10475.0
2023-07-19 11:00:00,91.45,91.51,91.19,91.34,7835.0,88.3154,88.3733,88.0643,88.2092,7835.0
2023-07-19 11:30:00,91.49,91.49,91.17,91.35,6163.0,88.354,88.354,88.045,88.2188,6163.0
2023-07-19 12:00:00,91.37,91.61,91.14,91.51,6152.0,88.2381,88.4699,88.016,88.3733,6152.0
2023-07-19 12:30:00,91.39,91.87,91.15,91.68,21980.0,88.2575,88.721,88.0257,88.5375,21980.0
2023-07-19 13:00:00,91.55,91.84,91.47,91.83,7232.0,88.412,88.692,88.3347,88.6824,7232.0
2023-07-19 13:30:00,91.84,91.84,91.62,91.83,6443.0,88.692,88.692,88.4796,88.6824,6443.0
2023-07-19 14:00:00,91.82,91.83,91.36,91.39,11772.0,88.6727,88.6824,88.2285,88.2575,11772.0
2023-07-19 14:30:00,91.41,91.61,91.22,91.37,15817.0,88.2768,88.4699,88.0933,88.2381,15817.0
2023-07-19 15:00:00,91.38,91.61,91.35,91.54,16629.0,88.2478,88.4699,88.2188,88.4023,16629.0
2023-07-19 15:30:00,91.52,92.0,91.45,92.0,48898.0,88.383,88.8465,88.3154,88.8465,48898.0
2023-07-20 09:30:00,92.88,92.98,92.11,92.42,7727.0,89.6964,89.793,88.9528,89.2521,7727.0
2023-07-20 10:00:00,92.46,92.46,91.16,91.55,8213.0,89.2908,89.2908,88.0353,88.412,8213.0
2023-07-20 10:30:00,91.55,92.11,91.38,91.85,7314.0,88.412,88.9528,88.2478,88.7017,7314.0
2023-07-20 11:00:00,91.98,91.99,91.81,91.99,4010.0,88.8272,88.8369,88.6631,88.8369,4010.0
2023-07-20 11:30:00,91.9,92.1,91.87,92.0,6244.0,88.75,88.9431,88.721,88.8465,6244.0
2023-07-20 12:00:00,92.07,92.25,91.99,92.15,14237.0,88.9141,89.088,88.8369,88.9914,14237.0
2023-07-20 12:30:00,92.19,92.39,92.03,92.25,13707.0,89.03,89.2232,88.8755,89.088,13707.0
2023-07-20 13:00:00,92.27,92.32,92.15,92.21,16898.0,89.1073,89.1556,88.9914,89.0493,16898.0
2023-07-20 13:30:00,92.24,92.46,92.2,92.31,16243.0,89.0783,89.2908,89.0397,89.1459,16243.0
2023-07-20 14:00:00,92.3,92.52,92.23,92.28,6467.0,89.1363,89.3487,89.0687,89.1169,6467.0
2023-07-20 14:30:00,92.29,92.55,92.28,92.37,7993.0,89.1266,89.3777,89.1169,89.2039,7993.0
2023-07-20 15:00:00,92.4,92.44,92.03,92.16,9526.0,89.2328,89.2715,88.8755,89.0011,9526.0
2023-07-20 15:30:00,92.19,92.24,91.94,92.0,31239.0,89.03,89.0783,88.7886,88.8465,31239.0
2023-07-21 09:30:00,92.19,92.19,90.92,91.36,4725.0,89.03,89.03,87.8036,88.2285,4725.0
2023-07-21 10:00:00,91.49,91.81,91.4,91.43,2369.0,88.354,88.6631,88.2671,88.2961,2369.0
2023-07-21 10:30:00,91.43,91.8,91.35,91.59,4881.0,88.2961,88.6534,88.2188,88.4506,4881.0
2023-07-21 11:00:00,91.55,91.88,91.24,91.54,21866.0,88.412,88.7307,88.1126,88.4023,21866.0
2023-07-21 11:30:00,91.63,91.84,91.51,91.68,2375.0,88.4892,88.692,88.3733,88.5375,2375.0
2023-07-21 12:00:00,91.51,91.68,91.46,91.46,4159.0,88.3733,88.5375,88.3251,88.3251,4159.0
2023-07-21 12:30:00,91.45,91.45,91.12,91.26,3293.0,88.3154,88.3154,87.9967,88.1319,3293.0
2023-07-21 13:00:00,91.25,91.48,91.25,91.34,3282.0,88.1222,88.3444,88.1222,88.2092,3282.0
2023-07-21 13:30:00,91.36,91.51,91.36,91.49,1942.0,88.2285,88.3733,88.2285,88.354,1942.0
2023-07-21 14:00:00,91.49,91.49,91.31,91.34,3687.0,88.354,88.354,88.1802,88.2092,3687.0
2023-07-21 14:30:00,91.36,91.51,91.29,91.34,5189.0,88.2285,88.3733,88.1609,88.2092,5189.0
2023-07-21 15:00:00,91.33,91.35,91.13,91.24,6173.0,88.1995,88.2188,88.0064,88.1126,6173.0
2023-07-21 15:30:00,91.26,91.26,90.81,90.86,26599.0,88.1319,88.1319,87.6973,87.7456,26599.0
2023-07-24 09:30:00,91.0,92.15,91.0,91.44,11176.0,87.8808,88.9914,87.8808,88.3057,11176.0
2023-07-24 10:00:00,91.52,91.67,91.21,91.46,9805.0,88.383,88.5279,88.0836,88.3251,9805.0
2023-07-24 10:30:00,91.48,91.49,91.24,91.41,6336.0,88.3444,88.354,88.1126,88.2768,6336.0
2023-07-24 11:00:00,91.48,91.54,91.25,91.54,8251.0,88.3444,88.4023,88.1222,88.4023,8251.0
2023-07-24 11:30:00,91.62,91.77,91.46,91.76,4172.0,88.4796,88.6244,88.3251,88.6148,4172.0
2023-07-24 12:00:00,91.79,91.83,91.4,91.6,21110.0,88.6437,88.6824,88.2671,88.4603,21110.0
2023-07-24 12:30:00,91.58,91.63,91.38,91.63,9122.0,88.4409,88.4892,88.2478,88.4892,9122.0
2023-07-24 13:00:00,91.63,91.63,91.36,91.54,6751.0,88.4892,88.4892,88.2285,88.4023,6751.0
2023-07-24 13:30:00,91.61,91.75,91.52,91.57,6861.0,88.4699,88.6051,88.383,88.4313,6861.0
2023-07-24 14:00:00,91.59,91.67,91.44,91.5,5911.0,88.4506,88.5279,88.3057,88.3637,5911.0
2023-07-24 14:30:00,91.45,91.45,91.22,91.22,8170.0,88.3154,88.3154,88.0933,88.0933,8170.0
2023-07-24 15:00:00,91.21,91.39,91.11,91.23,7965.0,88.0836,88.2575,87.987,88.1029,7965.0
2023-07-24 15:30:00,91.22,91.56,91.18,91.37,22051.0,88.0933,88.4216,88.0546,88.2381,22051.0
2023-07-25 09:30:00,91.05,91.16,90.12,90.12,22830.0,87.9291,88.0353,87.031,87.031,22830.0
2023-07-25 10:00:00,89.98,90.59,89.81,90.44,20088.0,86.8958,87.4849,86.7316,87.34,20088.0
2023-07-25 10:30:00,90.41,90.67,90.25,90.49,24638.0,87.311,87.5621,87.1565,87.3883,24638.0
2023-07-25 11:00:00,90.54,90.61,90.08,90.53,31317.0,87.4366,87.5042,86.9924,87.4269,31317.0
2023-07-25 11:30:00,90.55,90.55,90.19,90.32,16452.0,87.4462,87.4462,87.0986,87.2241,16452.0
2023-07-25 12:00:00,90.32,90.38,90.14,90.16,9951.0,87.2241,87.2821,87.0503,87.0696,9951.0
2023-07-25 12:30:00,90.19,90.35,90.17,90.35,7945.0,87.0986,87.2531,87.0793,87.2531,7945.0
2023-07-25 13:00:00,90.43,90.43,90.21,90.3,6604.0,87.3304,87.3304,87.1179,87.2048,6604.0
2023-07-25 13:30:00,90.31,90.46,90.31,90.45,7978.0,87.2145,87.3593,87.2145,87.3497,7978.0
2023-07-25 14:00:00,90.42,90.52,90.31,90.5,8483.0,87.3207,87.4173,87.2145,87.398,8483.0
2023-07-25 14:30:00,90.51,90.66,90.33,90.34,21959.0,87.4076,87.5525,87.2338,87.2434,21959.0
2023-07-25 15:00:00,90.39,90.43,90.21,90.26,11023.0,87.2917,87.3304,87.1179,87.1662,11023.0
2023-07-25 15:30:00,90.24,90.3,90.06,90.27,71508.0,87.1469,87.2048,86.973,87.1758,71508.0
2023-07-26 09:30:00,90.03,91.17,90.03,90.29,12517.0,86.9441,88.045,86.9441,87.1952,12517.0
2023-07-26 10:00:00,90.31,90.34,89.96,90.27,7887.0,87.2145,87.2434,86.8765,87.1758,7887.0
2023-07-26 10:30:00,90.22,90.23,89.74,89.92,8919.0,87.1276,87.1372,86.664,86.8378,8919.0
2023-07-26 11:00:00,89.97,90.38,89.77,89.89,16306.0,86.8861,87.2821,86.693,86.8089,16306.0
2023-07-26 11:30:00,89.98,89.98,89.66,89.67,11895.0,86.8958,86.8958,86.5867,86.5964,11895.0
2023-07-26 12:00:00,89.73,89.97,89.66,89.89,8226.0,86.6543,86.8861,86.5867,86.8089,8226.0
2023-07-26 12:30:00,89.88,89.99,89.48,89.51,14104.0,86.7992,86.9054,86.4129,86.4419,14104.0
2023-07-26 13:00:00,89.5,89.71,89.42,89.42,11892.0,86.4322,86.635,86.355,86.355,11892.0
2023-07-26 13:30:00,89.4,89.55,89.27,89.45,8833.0,86.3357,86.4805,86.2101,86.3839,8833.0
2023-07-26 14:00:00,89.39,89.45,89.07,89.24,14447.0,86.326,86.3839,86.017,86.1811,14447.0
2023-07-26 14:30:00,89.27,89.79,89.12,89.68,19873.0,86.2101,86.7123,86.0653,86.6061,19873.0
2023-07-26 15:00:00,89.69,89.81,89.2,89.51,17251.0,86.6157,86.7316,86.1425,86.4419,17251.0
2023-07-26 15:30:00,89.51,89.88,89.45,89.73,59522.0,86.4419,86.7992,86.3839,86.6543,59522.0
2023-07-27 09:30:00,89.96,89.96,88.94,89.46,15317.0,86.8765,86.8765,85.8914,86.3936,15317.0
2023-07-27 10:00:00,89.56,89.72,89.16,89.63,14054.0,86.4902,86.6447,86.1039,86.5578,14054.0
2023-07-27 10:30:00,89.65,90.29,89.64,89.72,16704.0,86.5771,87.1952,86.5674,86.6447,16704.0
2023-07-27 11:00:00,89.87,90.05,89.6,89.75,12934.0,86.7896,86.9634,86.5288,86.6737,12934.0
2023-07-27 11:30:00,89.83,90.0,89.62,89.81,9111.0,86.7509,86.9151,86.5481,86.7316,9111.0
2023-07-27 12:00:00,89.82,90.21,89.75,90.16,13885.0,86.7413,87.1179,86.6737,87.0696,13885.0
2023-07-27 12:30:00,90.17,90.47,90.09,90.35,9882.0,87.0793,87.369,87.002,87.2531,9882.0
2023-07-27 13:00:00,90.43,90.51,89.88,89.89,10441.0,87.3304,87.4076,86.7992,86.8089,10441.0
2023-07-27 13:30:00,89.87,90.03,89.8,89.98,11594.0,86.7896,86.9441,86.722,86.8958,11594.0
2023-07-27 14:00:00,89.94,90.05,89.71,89.71,10524.0,86.8572,86.9634,86.635,86.635,10524.0
2023-07-27 14:30:00,89.69,89.69,89.33,89.34,13601.0,86.6157,86.6157,86.2681,86.2777,13601.0
2023-07-27 15:00:00,89.33,89.47,89.28,89.37,24486.0,86.2681,86.4033,86.2198,86.3067,24486.0
2023-07-27 15:30:00,89.37,89.62,89.24,89.51,65999.0,86.3067,86.5481,86.1811,86.4419,65999.0
2023-07-28 09:30:00,90.43,91.12,89.77,91.12,10449.0,87.3304,87.9967,86.693,87.9967,10449.0
2023-07-28 10:00:00,90.9,91.15,90.44,90.67,15433.0,87.7842,88.0257,87.34,87.5621,15433.0
2023-07-28 10:30:00,90.74,90.78,90.18,90.47,13078.0,87.6297,87.6684,87.0889,87.369,13078.0
2023-07-28 11:00:00,90.41,90.5,90.2,90.5,7393.0,87.311,87.398,87.1082,87.398,7393.0
2023-07-28 11:30:00,90.5,90.76,90.46,90.6,4835.0,87.398,87.649,87.3593,87.4945,4835.0
2023-07-28 12:00:00,90.51,90.54,90.36,90.53,3368.0,87.4076,87.4366,87.2628,87.4269,3368.0
2023-07-28 12:30:00,90.52,90.6,90.44,90.53,2966.0,87.4173,87.4945,87.34,87.4269,2966.0
2023-07-28 13:00:00,90.51,90.65,90.18,90.6,19096.0,87.4076,87.5428,87.0889,87.4945,19096.0
2023-07-28 13:30:00,90.55,90.61,90.25,90.61,8546.0,87.4462,87.5042,87.1565,87.5042,8546.0
2023-07-28 14:00:00,90.63,90.87,90.62,90.79,8536.0,87.5235,87.7553,87.5138,87.678,8536.0
2023-07-28 14:30:00,90.75,90.85,90.64,90.64,5323.0,87.6394,87.736,87.5332,87.5332,5323.0
2023-07-28 15:00:00,90.66,90.66,90.28,90.3,29602.0,87.5525,87.5525,87.1855,87.2048,29602.0
2023-07-28 15:30:00,90.33,90.68,90.33,90.57,27898.0,87.2338,87.5718,87.2338,87.4656,27898.0
2023-07-31 09:30:00,91.0,91.94,90.84,91.94,22676.0,87.8808,88.7886,87.7263,88.7886,22676.0
2023-07-31 10:00:00,91.92,92.2,91.67,92.2,24756.0,88.7693,89.0397,88.5279,89.0397,24756.0
2023-07-31 10:30:00,92.25,92.29,91.74,91.95,33005.0,89.088,89.1266,88.5955,88.7983,33005.0
2023-07-31 11:00:00,91.98,92.25,91.92,92.13,28329.0,88.8272,89.088,88.7693,88.9721,28329.0
2023-07-31 11:30:00,92.13,92.16,91.95,91.97,24750.0,88.9721,89.0011,88.7983,88.8176,24750.0
2023-07-31 12:00:00,92.02,92.08,91.88,91.91,11998.0,88.8659,88.9238,88.7307,88.7596,11998.0
2023-07-31 12:30:00,91.9,91.93,91.65,91.84,14779.0,88.75,88.7789,88.5085,88.692,14779.0
2023-07-31 13:00:00,91.83,92.02,91.74,91.93,10310.0,88.6824,88.8659,88.5955,88.7789,10310.0
2023-07-31 13:30:00,91.93,91.98,91.83,91.92,7691.0,88.7789,88.8272,88.6824,88.7693,7691.0
2023-07-31 14:00:00,91.92,92.03,91.68,91.76,50604.0,88.7693,88.8755,88.5375,88.6148,50604.0
2023-07-31 14:30:00,91.78,91.78,91.29,91.67,29130.0,88.6341,88.6341,88.1609,88.5279,29130.0
2023-07-31 15:00:00,91.63,91.7,91.43,91.67,16875.0,88.4892,88.5568,88.2961,88.5279,16875.0
2023-07-31 15:30:00,91.69,92.1,91.58,92.1,57896.0,88.5472,88.9431,88.4409,88.9431,57896.0
2023-08-01 09:30:00,99.0,102.87,98.01,101.71,223520.0,95.6066,99.344,94.6505,98.2237,223520.0
2023-08-01 10:00:00,101.52,101.99,99.99,100.62,140663.0,98.0402,98.4941,96.5627,97.1711,140663.0
2023-08-01 10:30:00,100.73,101.05,99.93,100.48,94794.0,97.2773,97.5863,96.5047,97.0359,94794.0
2023-08-01 11:00:00,100.48,100.48,99.07,99.79,54040.0,97.0359,97.0359,95.6742,96.3695,54040.0
2023-08-01 11:30:00,99.78,100.49,99.45,100.49,58477.0,96.3599,97.0455,96.0412,97.0455,58477.0
2023-08-01 12:00:00,100.48,100.87,99.99,100.64,79078.0,97.0359,97.4125,96.5627,97.1904,79078.0
2023-08-01 12:30:00,100.64,100.91,100.26,100.69,48494.0,97.1904,97.4511,96.8234,97.2387,48494.0
2023-08-01 13:00:00,100.68,100.7,100.11,100.5,24903.0,97.229,97.2483,96.6786,97.0552,24903.0
2023-08-01 13:30:00,100.53,101.2,100.28,101.05,41247.0,97.0842,97.7312,96.8427,97.5863,41247.0
2023-08-01 14:00:00,101.01,101.21,100.84,101.12,30539.0,97.5477,97.7409,97.3835,97.6539,30539.0
2023-08-01 14:30:00,101.12,101.35,101.05,101.09,27852.0,97.6539,97.8761,97.5863,97.625,27852.0
2023-08-01 15:00:00,101.08,101.49,100.96,101.44,44469.0,97.6153,98.0113,97.4994,97.963,44469.0
2023-08-01 15:30:00,101.46,101.58,101.12,101.39,202970.0,97.9823,98.0982,97.6539,97.9147,202970.0
2023-08-02 09:30:00,103.31,103.76,101.86,102.03,97987.0,99.7689,100.2034,98.3686,98.5327,97987.0
2023-08-02 10:00:00,102.14,102.39,101.59,102.27,84911.0,98.639,98.8804,98.1078,98.7645,84911.0
2023-08-02 10:30:00,102.25,103.13,101.62,101.66,88732.0,98.7452,99.595,98.1368,98.1754,88732.0
2023-08-02 11:00:00,101.68,102.38,101.68,102.3,18750.0,98.1947,98.8707,98.1947,98.7935,18750.0
2023-08-02 11:30:00,102.28,102.6,102.27,102.39,19802.0,98.7742,99.0832,98.7645,98.8804,19802.0
2023-08-02 12:00:00,102.41,102.57,101.85,102.36,29984.0,98.8997,99.0542,98.3589,98.8514,29984.0
2023-08-02 12:30:00,102.35,102.96,102.26,102.73,23471.0,98.8418,99.4309,98.7549,99.2088,23471.0
2023-08-02 13:00:00,102.8,103.23,102.8,102.94,12052.0,99.2764,99.6916,99.2764,99.4116,12052.0
2023-08-02 13:30:00,102.97,103.32,102.88,103.15,17702.0,99.4405,99.7785,99.3536,99.6144,17702.0
2023-08-02 14:00:00,103.15,103.18,102.69,102.9,22464.0,99.6144,99.6433,99.1701,99.3729,22464.0
2023-08-02 14:30:00,102.91,103.14,102.66,102.74,23687.0,99.3826,99.6047,99.1412,99.2184,23687.0
2023-08-02 15:00:00,102.75,102.87,102.06,102.09,27720.0,99.2281,99.344,98.5617,98.5907,27720.0
2023-08-02 15:30:00,102.12,102.56,101.8,101.91,206045.0,98.6197,99.0446,98.3106,98.4169,206045.0
2023-08-03 09:30:00,101.27,103.23,100.44,100.52,50005.0,97.7988,99.6916,96.9972,97.0745,50005.0
2023-08-03 10:00:00,100.61,102.36,100.52,102.36,39677.0,97.1614,98.8514,97.0745,98.8514,39677.0
2023-08-03 10:30:00,102.29,102.77,102.17,102.72,26336.0,98.7838,99.2474,98.6679,99.1991,26336.0
2023-08-03 11:00:00,102.6,103.41,102.33,103.34,26340.0,99.0832,99.8654,98.8225,99.7978,26340.0
2023-08-03 11:30:00,103.26,104.0,102.97,103.98,29535.0,99.7206,100.4352,99.4405,100.4159,29535.0
2023-08-03 12:00:00,103.93,103.93,103.19,103.43,31242.0,100.3676,100.3676,99.653,99.8848,31242.0
2023-08-03 12:30:00,103.43,104.03,103.05,103.87,34932.0,99.8848,100.4642,99.5178,100.3097,34932.0
2023-08-03 13:00:00,103.87,104.02,103.69,103.79,11867.0,100.3097,100.4545,100.1358,100.2324,11867.0
2023-08-03 13:30:00,103.92,103.92,103.25,103.25,9903.0,100.358,100.358,99.7109,99.7109,9903.0
2023-08-03 14:00:00,103.29,103.39,103.18,103.31,41797.0,99.7496,99.8461,99.6433,99.7689,41797.0
2023-08-03 14:30:00,103.36,103.73,103.15,103.71,36222.0,99.8172,100.1745,99.6144,100.1552,36222.0
2023-08-03 15:00:00,103.69,103.77,103.36,103.62,24103.0,100.1358,100.2131,99.8172,100.0682,24103.0
2023-08-03 15:30:00,103.56,103.88,103.41,103.74,102743.0,100.0103,100.3193,99.8654,100.1841,102743.0
2023-08-04 09:30:00,104.54,104.54,103.69,103.8,26804.0,100.9567,100.9567,100.1358,100.2421,26804.0
2023-08-04 10:00:00,103.76,104.07,103.0,104.04,7191.0,100.2034,100.5028,99.4695,100.4738,7191.0
2023-08-04 10:30:00,104.1,104.5,103.92,104.5,15451.0,100.5318,100.9181,100.358,100.9181,15451.0
2023-08-04 11:00:00,104.47,104.54,103.92,104.29,13286.0,100.8891,100.9567,100.358,100.7153,13286.0
2023-08-04 11:30:00,104.3,104.74,104.3,104.72,12530.0,100.7249,101.1499,100.7249,101.1305,12530.0
2023-08-04 12:00:00,104.72,104.95,104.55,104.95,8026.0,101.1305,101.3527,100.9664,101.3527,8026.0
2023-08-04 12:30:00,104.91,105.2,104.81,104.97,8606.0,101.314,101.5941,101.2175,101.372,8606.0
2023-08-04 13:00:00,105.02,105.02,104.7,104.79,5720.0,101.4203,101.4203,101.1112,101.1981,5720.0
2023-08-04 13:30:00,104.78,104.88,104.35,104.48,76474.0,101.1885,101.2851,100.7732,100.8988,76474.0
2023-08-04 14:00:00,104.46,104.46,103.86,103.95,60277.0,100.8795,100.8795,100.3,100.3869,60277.0
2023-08-04 14:30:00,103.95,104.09,103.63,104.03,66628.0,100.3869,100.5221,100.0779,100.4642,66628.0
2023-08-04 15:00:00,104.04,104.27,103.59,103.83,58874.0,100.4738,100.696,100.0393,100.271,58874.0
2023-08-04 15:30:00,103.84,104.54,103.81,104.46,143965.0,100.2807,100.9567,100.2517,100.8795,143965.0
2023-08-07 09:30:00,104.75,106.0,104.75,105.58,17861.0,101.1595,102.3667,101.1595,101.9611,17861.0
2023-08-07 10:00:00,105.54,105.72,105.16,105.72,12568.0,101.9224,102.0963,101.5555,102.0963,12568.0
2023-08-07 10:30:00,105.7,105.97,105.43,105.59,22695.0,102.077,102.3377,101.8162,101.9707,22695.0
2023-08-07 11:00:00,105.72,105.95,105.5,105.86,12759.0,102.0963,102.3184,101.8838,102.2315,12759.0
2023-08-07 11:30:00,105.94,106.61,105.86,106.58,14665.0,102.3087,102.9558,102.2315,102.9268,14665.0
2023-08-07 12:00:00,106.56,106.65,105.85,106.01,17280.0,102.9075,102.9944,102.2218,102.3763,17280.0
2023-08-07 12:30:00,106.0,106.24,105.6,106.07,14884.0,102.3667,102.5984,101.9804,102.4343,14884.0
2023-08-07 13:00:00,106.12,106.41,106.07,106.18,10681.0,102.4826,102.7626,102.4343,102.5405,10681.0
2023-08-07 13:30:00,106.2,106.25,105.95,106.03,16947.0,102.5598,102.6081,102.3184,102.3956,16947.0
2023-08-07 14:00:00,106.02,106.02,105.61,105.61,16441.0,102.386,102.386,101.99,101.99,16441.0
2023-08-07 14:30:00,105.65,106.1,105.64,106.02,71247.0,102.0287,102.4632,102.019,102.386,71247.0
2023-08-07 15:00:00,106.02,106.23,105.82,105.84,50774.0,102.386,102.5888,102.1928,102.2122,50774.0
2023-08-07 15:30:00,105.82,106.29,105.7,106.14,101522.0,102.1928,102.6467,102.077,102.5019,101522.0
2023-08-08 09:30:00,105.02,105.38,104.34,104.64,19121.0,101.4203,101.7679,100.7636,101.0533,19121.0
2023-08-08 10:00:00,104.6,104.75,103.23,104.03,31973.0,101.0147,101.1595,99.6916,100.4642,31973.0
2023-08-08 10:30:00,104.07,104.4,103.51,104.4,22720.0,100.5028,100.8215,99.962,100.8215,22720.0
2023-08-08 11:00:00,104.37,104.37,103.78,103.93,15391.0,100.7925,100.7925,100.2228,100.3676,15391.0
2023-08-08 11:30:00,103.98,104.12,103.59,103.59,19830.0,100.4159,100.5511,100.0393,100.0393,19830.0
2023-08-08 12:00:00,103.64,103.71,103.33,103.35,32810.0,100.0876,100.1552,99.7882,99.8075,32810.0
2023-08-08 12:30:00,103.32,103.78,103.31,103.68,34267.0,99.7785,100.2228,99.7689,100.1262,34267.0
2023-08-08 13:00:00,103.73,104.08,103.73,103.88,25634.0,100.1745,100.5125,100.1745,100.3193,25634.0
2023-08-08 13:30:00,103.88,103.93,103.46,103.69,39493.0,100.3193,100.3676,99.9137,100.1358,39493.0
2023-08-08 14:00:00,103.69,104.01,103.37,103.94,29342.0,100.1358,100.4449,99.8268,100.3773,29342.0
2023-08-08 14:30:00,103.98,104.02,103.82,104.0,32339.0,100.4159,100.4545,100.2614,100.4352,32339.0
2023-08-08 15:00:00,103.99,104.03,103.75,103.83,32531.0,100.4256,100.4642,100.1938,100.271,32531.0
2023-08-08 15:30:00,103.82,104.37,103.65,104.32,140405.0,100.2614,100.7925,100.0972,100.7443,140405.0
2023-08-09 09:30:00,105.16,105.24,104.59,105.17,16502.0,101.5555,101.6327,101.005,101.5651,16502.0
2023-08-09 10:00:00,105.18,105.7,104.12,104.47,21271.0,101.5748,102.077,100.5511,100.8891,21271.0
2023-08-09 10:30:00,104.49,105.03,104.41,104.59,12218.0,100.9084,101.4299,100.8312,101.005,12218.0
2023-08-09 11:00:00,104.52,104.87,104.12,104.48,7652.0,100.9374,101.2754,100.5511,100.8988,7652.0
2023-08-09 11:30:00,104.36,104.68,104.0,104.16,12647.0,100.7829,101.0919,100.4352,100.5897,12647.0
2023-08-09 12:00:00,104.1,104.46,104.1,104.35,11137.0,100.5318,100.8795,100.5318,100.7732,11137.0
2023-08-09 12:30:00,104.29,104.48,104.09,104.48,8625.0,100.7153,100.8988,100.5221,100.8988,8625.0
2023-08-09 13:00:00,104.41,104.61,104.38,104.56,10226.0,100.8312,101.0243,100.8022,100.976,10226.0
2023-08-09 13:30:00,104.51,104.63,104.36,104.41,9063.0,100.9277,101.0436,100.7829,100.8312,9063.0
2023-08-09 14:00:00,104.39,104.59,104.39,104.54,10494.0,100.8119,101.005,100.8119,100.9567,10494.0
2023-08-09 14:30:00,104.54,104.54,104.38,104.42,11427.0,100.9567,100.9567,100.8022,100.8408,11427.0
2023-08-09 15:00:00,104.44,104.45,104.26,104.41,66446.0,100.8601,100.8698,100.6863,100.8312,66446.0
2023-08-09 15:30:00,104.42,104.5,103.86,104.11,96557.0,100.8408,100.9181,100.3,100.5415,96557.0
2023-08-10 09:30:00,104.35,104.39,103.33,103.47,29845.0,100.7732,100.8119,99.7882,99.9234,29845.0
2023-08-10 10:00:00,103.42,103.73,103.0,103.24,40308.0,99.8751,100.1745,99.4695,99.7013,40308.0
2023-08-10 10:30:00,103.33,103.44,102.54,103.33,20380.0,99.7882,99.8944,99.0253,99.7882,20380.0
2023-08-10 11:00:00,103.26,103.41,102.57,102.86,26448.0,99.7206,99.8654,99.0542,99.3343,26448.0
2023-08-10 11:30:00,102.84,103.16,102.37,102.62,35374.0,99.315,99.624,98.8611,99.1025,35374.0
2023-08-10 12:00:00,102.58,102.72,102.06,102.22,11229.0,99.0639,99.1991,98.5617,98.7162,11229.0
2023-08-10 12:30:00,102.16,102.66,102.14,102.48,25048.0,98.6583,99.1412,98.639,98.9673,25048.0
2023-08-10 13:00:00,102.53,102.68,102.31,102.45,52399.0,99.0156,99.1605,98.8031,98.9383,52399.0
2023-08-10 13:30:00,102.38,102.57,102.21,102.34,89015.0,98.8707,99.0542,98.7066,98.8321,89015.0
2023-08-10 14:00:00,102.31,102.76,102.31,102.6,14128.0,98.8031,99.2377,98.8031,99.0832,14128.0
2023-08-10 14:30:00,102.59,103.06,102.57,103.04,16088.0,99.0736,99.5274,99.0542,99.5081,16088.0
2023-08-10 15:00:00,102.98,103.07,102.72,102.79,16673.0,99.4502,99.5371,99.1991,99.2667,16673.0
2023-08-10 15:30:00,102.73,103.03,102.64,102.87,79962.0,99.2088,99.4985,99.1218,99.344,79962.0
2023-08-11 09:30:00,102.5,102.95,102.25,102.34,16712.0,98.9866,99.4212,98.7452,98.8321,16712.0
2023-08-11 10:00:00,102.39,102.63,102.21,102.51,32793.0,98.8804,99.1122,98.7066,98.9963,32793.0
2023-08-11 10:30:00,102.55,102.72,102.13,102.31,24211.0,99.0349,99.1991,98.6293,98.8031,24211.0
2023-08-11 11:00:00,102.28,102.4,102.0,102.08,11873.0,98.7742,98.8901,98.5038,98.581,11873.0
2023-08-11 11:30:00,101.94,102.24,101.84,102.22,16063.0,98.4458,98.7355,98.3493,98.7162,16063.0
2023-08-11 12:00:00,102.24,102.92,102.13,102.53,25423.0,98.7355,99.3922,98.6293,99.0156,25423.0
2023-08-11 12:30:00,102.64,102.69,102.21,102.69,10018.0,99.1218,99.1701,98.7066,99.1701,10018.0
2023-08-11 13:00:00,102.71,102.87,102.64,102.87,28358.0,99.1894,99.344,99.1218,99.344,28358.0
2023-08-11 13:30:00,102.94,103.07,102.76,103.01,25755.0,99.4116,99.5371,99.2377,99.4792,25755.0
2023-08-11 14:00:00,103.02,103.19,102.97,103.08,23404.0,99.4888,99.653,99.4405,99.5468,23404.0
2023-08-11 14:30:00,103.13,103.44,103.13,103.39,35097.0,99.595,99.8944,99.595,99.8461,35097.0
2023-08-11 15:00:00,103.3,103.46,103.17,103.17,26706.0,99.7592,99.9137,99.6337,99.6337,26706.0
2023-08-11 15:30:00,103.17,103.72,103.02,103.69,75558.0,99.6337,100.1648,99.4888,100.1358,75558.0
2023-08-14 09:30:00,102.81,102.81,101.13,101.13,23280.0,99.286,99.286,97.6636,97.6636,23280.0
2023-08-14 10:00:00,101.37,102.06,101.32,101.44,12983.0,97.8954,98.5617,97.8471,97.963,12983.0
2023-08-14 10:30:00,101.4,101.48,101.09,101.35,23109.0,97.9243,98.0016,97.625,97.8761,23109.0
2023-08-14 11:00:00,101.35,101.79,101.3,101.69,24726.0,97.8761,98.301,97.8278,98.2044,24726.0
2023-08-14 11:30:00,101.69,101.82,101.49,101.7,18091.0,98.2044,98.3299,98.0113,98.2141,18091.0
2023-08-14 12:00:00,101.66,101.75,101.46,101.66,36393.0,98.1754,98.2623,97.9823,98.1754,36393.0
2023-08-14 12:30:00,101.64,101.7,101.39,101.52,21697.0,98.1561,98.2141,97.9147,98.0402,21697.0
2023-08-14 13:00:00,101.53,101.92,101.53,101.64,8824.0,98.0499,98.4265,98.0499,98.1561,8824.0
2023-08-14 13:30:00,101.61,101.68,101.36,101.53,30236.0,98.1271,98.1947,97.8857,98.0499,30236.0
2023-08-14 14:00:00,101.49,101.54,101.31,101.32,4220.0,98.0113,98.0595,97.8374,97.8471,4220.0
2023-08-14 14:30:00,101.29,101.29,101.12,101.18,4057.0,97.8181,97.8181,97.6539,97.7119,4057.0
2023-08-14 15:00:00,101.13,101.37,101.1,101.24,17505.0,97.6636,97.8954,97.6346,97.7698,17505.0
2023-08-14 15:30:00,101.25,101.97,101.16,101.91,189534.0,97.7795,98.4748,97.6926,98.4169,189534.0
2023-08-15 09:30:00,101.14,101.43,100.78,101.16,10037.0,97.6733,97.9533,97.3256,97.6926,10037.0
2023-08-15 10:00:00,101.15,101.18,100.3,100.4,18540.0,97.6829,97.7119,96.862,96.9586,18540.0
2023-08-15 10:30:00,100.34,100.46,100.1,100.11,23619.0,96.9007,97.0166,96.6689,96.6786,23619.0
2023-08-15 11:00:00,100.1,100.5,100.09,100.45,36970.0,96.6689,97.0552,96.6592,97.0069,36970.0
2023-08-15 11:30:00,100.48,100.48,99.97,100.1,11436.0,97.0359,97.0359,96.5434,96.6689,11436.0
2023-08-15 12:00:00,100.13,100.18,99.69,99.95,19290.0,96.6979,96.7462,96.273,96.524,19290.0
2023-08-15 12:30:00,99.96,100.04,99.69,99.78,6333.0,96.5337,96.611,96.273,96.3599,6333.0
2023-08-15 13:00:00,99.78,99.9,99.64,99.9,61025.0,96.3599,96.4758,96.2247,96.4758,61025.0
2023-08-15 13:30:00,99.97,100.55,99.97,100.43,52653.0,96.5434,97.1035,96.5434,96.9876,52653.0
2023-08-15 14:00:00,100.44,100.67,100.3,100.67,25077.0,96.9972,97.2194,96.862,97.2194,25077.0
2023-08-15 14:30:00,100.71,101.05,100.69,101.05,13066.0,97.258,97.5863,97.2387,97.5863,13066.0
2023-08-15 15:00:00,101.04,101.26,100.97,101.04,21931.0,97.5767,97.7891,97.5091,97.5767,21931.0
2023-08-15 15:30:00,101.04,101.56,101.02,101.4,91714.0,97.5767,98.0789,97.5574,97.9243,91714.0
2023-08-16 09:30:00,100.7,101.56,100.22,101.21,9220.0,97.65,98.484,97.1846,98.1446,9220.0
2023-08-16 10:00:00,101.05,101.29,100.76,100.95,3832.0,97.9894,98.2222,97.7082,97.8925,3832.0
2023-08-16 10:30:00,101.02,101.02,100.75,100.94,6174.0,97.9603,97.9603,97.6985,97.8828,6174.0
2023-08-16 11:00:00,101.07,101.07,100.54,100.61,2175.0,98.0088,98.0088,97.4949,97.5628,2175.0
2023-08-16 11:30:00,100.62,100.62,100.37,100.43,8797.0,97.5724,97.5724,97.33,97.3882,8797.0
2023-08-16 12:00:00,100.45,100.48,100.1,100.18,7006.0,97.4076,97.4367,97.0682,97.1458,7006.0
2023-08-16 12:30:00,100.18,100.25,100.1,100.11,3810.0,97.1458,97.2137,97.0682,97.0779,3810.0
2023-08-16 13:00:00,100.12,100.15,99.68,99.76,4721.0,97.0876,97.1167,96.6609,96.7385,4721.0
2023-08-16 13:30:00,99.76,99.98,99.72,99.94,3528.0,96.7385,96.9518,96.6997,96.913,3528.0
2023-08-16 14:00:00,99.88,99.88,99.6,99.63,6040.0,96.8549,96.8549,96.5833,96.6124,6040.0
2023-08-16 14:30:00,99.64,99.7,99.39,99.59,6135.0,96.6221,96.6803,96.3797,96.5736,6135.0
2023-08-16 15:00:00,99.58,99.58,99.11,99.45,14619.0,96.5639,96.5639,96.1082,96.4379,14619.0
2023-08-16 15:30:00,99.45,99.64,99.24,99.28,90618.0,96.4379,96.6221,96.2342,96.273,90618.0
2023-08-17 09:30:00,99.46,99.95,98.89,99.05,21227.0,96.4476,96.9227,95.8948,96.05,21227.0
2023-08-17 10:00:00,99.18,99.75,99.15,99.33,7482.0,96.1761,96.7288,96.147,96.3215,7482.0
2023-08-17 10:30:00,99.39,99.5,99.11,99.3,13791.0,96.3797,96.4864,96.1082,96.2924,13791.0
2023-08-17 11:00:00,99.25,99.27,98.78,98.78,3957.0,96.2439,96.2633,95.7882,95.7882,3957.0
2023-08-17 11:30:00,98.82,99.24,98.5,99.08,10854.0,95.827,96.2342,95.5167,96.0791,10854.0
2023-08-17 12:00:00,99.01,99.57,98.95,99.52,14594.0,96.0112,96.5542,95.953,96.5058,14594.0
2023-08-17 12:30:00,99.53,99.82,99.49,99.73,14611.0,96.5155,96.7967,96.4767,96.7094,14611.0
2023-08-17 13:00:00,99.73,99.85,99.41,99.55,16963.0,96.7094,96.8258,96.3991,96.5349,16963.0
2023-08-17 13:30:00,99.57,99.58,99.31,99.47,27164.0,96.5542,96.5639,96.3021,96.4573,27164.0
2023-08-17 14:00:00,99.46,99.57,99.19,99.39,23704.0,96.4476,96.5542,96.1858,96.3797,23704.0
2023-08-17 14:30:00,99.4,99.4,98.59,98.8,39631.0,96.3894,96.3894,95.6039,95.8076,39631.0
2023-08-17 15:00:00,98.79,99.08,98.72,99.03,42793.0,95.7979,96.0791,95.73,96.0306,42793.0
2023-08-17 15:30:00,99.01,99.34,98.9,99.12,112570.0,96.0112,96.3312,95.9045,96.1179,112570.0
2023-08-18 09:30:00,98.19,99.49,97.8,98.95,8529.0,95.216,96.4767,94.8379,95.953,8529.0
2023-08-18 10:00:00,98.9,99.15,98.65,98.74,11550.0,95.9045,96.147,95.6621,95.7494,11550.0
2023-08-18 10:30:00,98.79,98.96,98.52,98.81,12290.0,95.7979,95.9627,95.5361,95.8173,12290.0
2023-08-18 11:00:00,98.86,99.1,98.68,98.94,11057.0,95.8658,96.0985,95.6912,95.9433,11057.0
2023-08-18 11:30:00,98.98,99.07,98.71,98.81,8362.0,95.9821,96.0694,95.7203,95.8173,8362.0
2023-08-18 12:00:00,98.74,98.8,98.53,98.69,5505.0,95.7494,95.8076,95.5457,95.7009,5505.0
2023-08-18 12:30:00,98.74,98.76,98.49,98.55,5911.0,95.7494,95.7688,95.507,95.5651,5911.0
2023-08-18 13:00:00,98.53,98.58,98.33,98.45,4173.0,95.5457,95.5942,95.3518,95.4682,4173.0
2023-08-18 13:30:00,98.38,98.61,98.37,98.57,7167.0,95.4003,95.6233,95.3906,95.5845,7167.0
2023-08-18 14:00:00,98.56,98.78,98.52,98.72,16281.0,95.5748,95.7882,95.5361,95.73,16281.0
2023-08-18 14:30:00,98.75,98.87,98.55,98.64,7764.0,95.7591,95.8755,95.5651,95.6524,7764.0
2023-08-18 15:00:00,98.67,98.79,98.43,98.79,81016.0,95.6815,95.7979,95.4488,95.7979,81016.0
2023-08-18 15:30:00,98.78,98.91,98.64,98.89,72763.0,95.7882,95.9142,95.6524,95.8948,72763.0
2023-08-21 09:30:00,98.94,99.66,98.0,98.45,22645.0,95.9433,96.6415,95.0318,95.4682,22645.0
2023-08-21 10:00:00,98.45,98.87,98.05,98.05,17964.0,95.4682,95.8755,95.0803,95.0803,17964.0
2023-08-21 10:30:00,98.0,98.37,97.87,98.26,10427.0,95.0318,95.3906,94.9057,95.2839,10427.0
2023-08-21 11:00:00,98.13,98.21,97.87,97.95,7408.0,95.1579,95.2354,94.9057,94.9833,7408.0
2023-08-21 11:30:00,97.92,98.1,97.56,97.64,9998.0,94.9542,95.1288,94.6051,94.6827,9998.0
2023-08-21 12:00:00,97.76,97.89,97.68,97.79,6319.0,94.7991,94.9251,94.7215,94.8282,6319.0
2023-08-21 12:30:00,97.69,97.86,97.48,97.48,13262.0,94.7312,94.896,94.5276,94.5276,13262.0
2023-08-21 13:00:00,97.5,97.65,97.3,97.58,26127.0,94.5469,94.6924,94.353,94.6245,26127.0
2023-08-21 13:30:00,97.65,98.03,97.65,97.75,8764.0,94.6924,95.0609,94.6924,94.7894,8764.0
2023-08-21 14:00:00,97.78,97.93,97.65,97.7,18161.0,94.8185,94.9639,94.6924,94.7409,18161.0
2023-08-21 14:30:00,97.7,97.95,97.65,97.87,13507.0,94.7409,94.9833,94.6924,94.9057,13507.0
2023-08-21 15:00:00,97.88,98.18,97.88,98.15,26441.0,94.9154,95.2063,94.9154,95.1773,26441.0
2023-08-21 15:30:00,98.15,98.22,97.93,98.03,131011.0,95.1773,95.2451,94.9639,95.0609,131011.0
2023-08-22 09:30:00,98.32,98.63,97.47,97.65,8619.0,95.3421,95.6427,94.5179,94.6924,8619.0
2023-08-22 10:00:00,97.56,98.07,97.48,98.0,101857.0,94.6051,95.0997,94.5276,95.0318,101857.0
2023-08-22 10:30:00,98.01,98.01,97.61,97.77,46077.0,95.0415,95.0415,94.6536,94.8088,46077.0
2023-08-22 11:00:00,97.7,98.15,97.55,98.15,11884.0,94.7409,95.1773,94.5954,95.1773,11884.0
2023-08-22 11:30:00,98.03,98.33,97.82,98.06,27077.0,95.0609,95.3518,94.8573,95.09,27077.0
2023-08-22 12:00:00,98.1,98.1,97.71,97.92,6921.0,95.1288,95.1288,94.7506,94.9542,6921.0
2023-08-22 12:30:00,97.91,98.07,97.77,97.77,5219.0,94.9445,95.0997,94.8088,94.8088,5219.0
2023-08-22 13:00:00,97.81,97.82,97.27,97.56,9818.0,94.8476,94.8573,94.3239,94.6051,9818.0
2023-08-22 13:30:00,97.6,97.62,97.45,97.61,7382.0,94.6439,94.6633,94.4985,94.6536,7382.0
2023-08-22 14:00:00,97.67,97.88,97.6,97.88,5784.0,94.7118,94.9154,94.6439,94.9154,5784.0
2023-08-22 14:30:00,97.97,98.01,97.68,97.88,19746.0,95.0027,95.0415,94.7215,94.9154,19746.0
2023-08-22 15:00:00,97.85,98.24,97.77,98.12,78380.0,94.8863,95.2645,94.8088,95.1482,78380.0
2023-08-22 15:30:00,98.09,98.19,97.76,97.85,80734.0,95.1191,95.216,94.7991,94.8863,80734.0
2023-08-23 09:30:00,97.71,98.25,97.5,97.97,8915.0,94.7506,95.2742,94.5469,95.0027,8915.0
2023-08-23 10:00:00,97.9,98.23,97.9,98.13,7804.0,94.9348,95.2548,94.9348,95.1579,7804.0
2023-08-23 10:30:00,98.2,98.61,98.02,98.6,9441.0,95.2257,95.6233,95.0512,95.6136,9441.0
2023-08-23 11:00:00,98.61,98.73,98.51,98.52,6905.0,95.6233,95.7397,95.5264,95.5361,6905.0
2023-08-23 11:30:00,98.5,98.52,98.23,98.34,21417.0,95.5167,95.5361,95.2548,95.3615,21417.0
2023-08-23 12:00:00,98.3,98.37,98.16,98.34,10550.0,95.3227,95.3906,95.187,95.3615,10550.0
2023-08-23 12:30:00,98.31,98.55,98.25,98.46,16813.0,95.3324,95.5651,95.2742,95.4779,16813.0
2023-08-23 13:00:00,98.4,98.48,98.23,98.38,23158.0,95.4197,95.4973,95.2548,95.4003,23158.0
2023-08-23 13:30:00,98.32,98.43,98.24,98.35,18908.0,95.3421,95.4488,95.2645,95.3712,18908.0
2023-08-23 14:00:00,98.31,98.38,98.21,98.31,11363.0,95.3324,95.4003,95.2354,95.3324,11363.0
2023-08-23 14:30:00,98.3,98.34,98.21,98.25,12440.0,95.3227,95.3615,95.2354,95.2742,12440.0
2023-08-23 15:00:00,98.23,98.85,98.21,98.8,118009.0,95.2548,95.8561,95.2354,95.8076,118009.0
2023-08-23 15:30:00,98.8,99.13,98.73,99.02,129383.0,95.8076,96.1276,95.7397,96.0209,129383.0
2023-08-24 09:30:00,98.28,99.85,98.28,99.85,12177.0,95.3033,96.8258,95.3033,96.8258,12177.0
2023-08-24 10:00:00,99.86,99.86,99.29,99.38,8562.0,96.8355,96.8355,96.2827,96.37,8562.0
2023-08-24 10:30:00,99.4,99.41,99.02,99.13,16851.0,96.3894,96.3991,96.0209,96.1276,16851.0
2023-08-24 11:00:00,99.06,99.11,98.66,98.91,6158.0,96.0597,96.1082,95.6718,95.9142,6158.0
2023-08-24 11:30:00,98.87,98.91,98.54,98.7,7206.0,95.8755,95.9142,95.5554,95.7106,7206.0
2023-08-24 12:00:00,98.82,99.01,98.72,98.9,3922.0,95.827,96.0112,95.73,95.9045,3922.0
2023-08-24 12:30:00,98.91,99.09,98.81,98.87,5033.0,95.9142,96.0888,95.8173,95.8755,5033.0
2023-08-24 13:00:00,98.83,98.9,98.49,98.61,6921.0,95.8367,95.9045,95.507,95.6233,6921.0
2023-08-24 13:30:00,98.65,98.72,98.47,98.5,5694.0,95.6621,95.73,95.4876,95.5167,5694.0
2023-08-24 14:00:00,98.5,98.58,98.21,98.4,15192.0,95.5167,95.5942,95.2354,95.4197,15192.0
2023-08-24 14:30:00,98.42,98.58,98.27,98.34,12358.0,95.4391,95.5942,95.2936,95.3615,12358.0
2023-08-24 15:00:00,98.34,98.78,98.3,98.74,26066.0,95.3615,95.7882,95.3227,95.7494,26066.0
2023-08-24 15:30:00,98.73,98.79,98.39,98.62,105190.0,95.7397,95.7979,95.41,95.633,105190.0
2023-08-25 09:30:00,99.35,100.08,99.04,99.26,9462.0,96.3409,97.0488,96.0403,96.2536,9462.0
2023-08-25 10:00:00,99.14,99.33,98.41,98.51,8125.0,96.1373,96.3215,95.4294,95.5264,8125.0
2023-08-25 10:30:00,98.42,98.7,98.07,98.11,8385.0,95.4391,95.7106,95.0997,95.1385,8385.0
2023-08-25 11:00:00,98.09,98.51,98.01,98.51,5796.0,95.1191,95.5264,95.0415,95.5264,5796.0
2023-08-25 11:30:00,98.51,98.71,98.29,98.3,6905.0,95.5264,95.7203,95.313,95.3227,6905.0
2023-08-25 12:00:00,98.36,98.77,98.12,98.77,22427.0,95.3809,95.7785,95.1482,95.7785,22427.0
2023-08-25 12:30:00,98.78,98.88,98.46,98.58,19477.0,95.7882,95.8851,95.4779,95.5942,19477.0
2023-08-25 13:00:00,98.66,98.83,98.41,98.6,12487.0,95.6718,95.8367,95.4294,95.6136,12487.0
2023-08-25 13:30:00,98.6,99.13,98.51,99.13,7704.0,95.6136,96.1276,95.5264,96.1276,7704.0
2023-08-25 14:00:00,99.17,99.29,99.01,99.27,5012.0,96.1664,96.2827,96.0112,96.2633,5012.0
2023-08-25 14:30:00,99.27,99.41,98.91,99.07,14592.0,96.2633,96.3991,95.9142,96.0694,14592.0
2023-08-25 15:00:00,99.06,99.48,98.94,99.36,26100.0,96.0597,96.467,95.9433,96.3506,26100.0
2023-08-25 15:30:00,99.31,99.47,99.0,99.21,52430.0,96.3021,96.4573,96.0015,96.2052,52430.0
2023-08-28 09:30:00,99.22,100.8,99.13,100.8,15033.0,96.2149,97.747,96.1276,97.747,15033.0
2023-08-28 10:00:00,100.81,100.82,100.43,100.46,7430.0,97.7567,97.7664,97.3882,97.4173,7430.0
2023-08-28 10:30:00,100.39,100.48,100.2,100.43,6635.0,97.3494,97.4367,97.1652,97.3882,6635.0
2023-08-28 11:00:00,100.43,100.43,99.84,99.84,6802.0,97.3882,97.3882,96.8161,96.8161,6802.0
2023-08-28 11:30:00,99.87,100.11,99.74,99.96,6830.0,96.8452,97.0779,96.7191,96.9324,6830.0
2023-08-28 12:00:00,99.9,100.05,99.7,99.81,5228.0,96.8743,97.0197,96.6803,96.787,5228.0
2023-08-28 12:30:00,99.81,99.95,99.78,99.95,6363.0,96.787,96.9227,96.7579,96.9227,6363.0
2023-08-28 13:00:00,99.94,99.97,99.64,99.7,11272.0,96.913,96.9421,96.6221,96.6803,11272.0
2023-08-28 13:30:00,99.67,99.75,99.52,99.54,8462.0,96.6512,96.7288,96.5058,96.5252,8462.0
2023-08-28 14:00:00,99.53,99.8,99.45,99.78,13487.0,96.5155,96.7773,96.4379,96.7579,13487.0
2023-08-28 14:30:00,99.78,99.83,99.67,99.71,7134.0,96.7579,96.8064,96.6512,96.69,7134.0
2023-08-28 15:00:00,99.71,99.84,99.63,99.8,12977.0,96.69,96.8161,96.6124,96.7773,12977.0
2023-08-28 15:30:00,99.82,100.19,99.76,100.0,62742.0,96.7967,97.1555,96.7385,96.9712,62742.0
2023-08-29 09:30:00,99.8,100.39,99.8,100.31,8326.0,96.7773,97.3494,96.7773,97.2718,8326.0
2023-08-29 10:00:00,100.43,100.7,100.22,100.64,6596.0,97.3882,97.65,97.1846,97.5918,6596.0
2023-08-29 10:30:00,100.8,100.93,100.66,100.7,4858.0,97.747,97.8731,97.6112,97.65,4858.0
2023-08-29 11:00:00,100.8,101.34,100.8,101.24,7088.0,97.747,98.2706,97.747,98.1737,7088.0
2023-08-29 11:30:00,101.38,101.53,101.21,101.25,5541.0,98.3094,98.4549,98.1446,98.1834,5541.0
2023-08-29 12:00:00,101.24,101.69,101.24,101.52,11321.0,98.1737,98.61,98.1737,98.4452,11321.0
2023-08-29 12:30:00,101.51,101.56,101.34,101.46,3747.0,98.4355,98.484,98.2706,98.387,3747.0
2023-08-29 13:00:00,101.47,101.47,101.19,101.34,5794.0,98.3967,98.3967,98.1252,98.2706,5794.0
2023-08-29 13:30:00,101.33,101.45,101.24,101.31,5297.0,98.2609,98.3773,98.1737,98.2415,5297.0
2023-08-29 14:00:00,101.39,101.63,101.18,101.44,11800.0,98.3191,98.5519,98.1155,98.3676,11800.0
2023-08-29 14:30:00,101.54,101.64,101.27,101.34,7273.0,98.4646,98.5616,98.2028,98.2706,7273.0
2023-08-29 15:00:00,101.24,101.57,101.2,101.54,7388.0,98.1737,98.4937,98.1349,98.4646,7388.0
2023-08-29 15:30:00,101.54,102.03,101.43,101.99,76980.0,98.4646,98.9397,98.3579,98.901,76980.0
2023-08-30 09:30:00,102.02,103.14,101.93,103.14,6528.0,98.93,100.0161,98.8428,100.0161,6528.0
2023-08-30 10:00:00,103.12,103.16,102.52,102.72,13878.0,99.9967,100.0355,99.4149,99.6088,13878.0
2023-08-30 10:30:00,102.88,103.33,102.88,103.06,12119.0,99.764,100.2004,99.764,99.9385,12119.0
2023-08-30 11:00:00,103.09,103.41,102.98,103.34,15095.0,99.9676,100.2779,99.861,100.2101,15095.0
2023-08-30 11:30:00,103.34,103.57,103.21,103.57,10771.0,100.2101,100.4331,100.084,100.4331,10771.0
2023-08-30 12:00:00,103.52,103.86,103.36,103.86,16968.0,100.3846,100.7143,100.2295,100.7143,16968.0
2023-08-30 12:30:00,103.85,103.95,103.68,103.86,7496.0,100.7046,100.8016,100.5398,100.7143,7496.0
2023-08-30 13:00:00,103.9,103.9,103.59,103.65,6378.0,100.7531,100.7531,100.4525,100.5107,6378.0
2023-08-30 13:30:00,103.59,103.63,103.36,103.54,13835.0,100.4525,100.4913,100.2295,100.404,13835.0
2023-08-30 14:00:00,103.6,103.68,103.4,103.5,24682.0,100.4622,100.5398,100.2682,100.3652,24682.0
2023-08-30 14:30:00,103.57,103.58,103.49,103.49,6266.0,100.4331,100.4428,100.3555,100.3555,6266.0
2023-08-30 15:00:00,103.51,103.51,103.06,103.23,40054.0,100.3749,100.3749,99.9385,100.1034,40054.0
2023-08-30 15:30:00,103.23,103.51,103.2,103.23,73921.0,100.1034,100.3749,100.0743,100.1034,73921.0
2023-08-31 09:30:00,104.07,104.85,103.73,104.8,44396.0,100.918,101.6743,100.5883,101.6258,44396.0
2023-08-31 10:00:00,104.75,104.84,104.07,104.68,30751.0,101.5774,101.6646,100.918,101.5095,30751.0
2023-08-31 10:30:00,104.58,104.87,104.44,104.87,12204.0,101.4125,101.6937,101.2767,101.6937,12204.0
2023-08-31 11:00:00,104.72,104.72,104.34,104.43,16749.0,101.5483,101.5483,101.1798,101.2671,16749.0
2023-08-31 11:30:00,104.38,104.49,104.13,104.28,12318.0,101.2186,101.3252,100.9761,101.1216,12318.0
2023-08-31 12:00:00,104.3,104.3,103.9,104.07,8700.0,101.141,101.141,100.7531,100.918,8700.0
2023-08-31 12:30:00,104.03,104.03,103.53,103.69,13926.0,100.8792,100.8792,100.3943,100.5495,13926.0
2023-08-31 13:00:00,103.73,103.93,103.67,103.91,10180.0,100.5883,100.7822,100.5301,100.7628,10180.0
2023-08-31 13:30:00,103.92,103.99,103.81,103.84,6612.0,100.7725,100.8404,100.6658,100.6949,6612.0
2023-08-31 14:00:00,103.91,103.98,103.71,103.8,6482.0,100.7628,100.8307,100.5689,100.6561,6482.0
2023-08-31 14:30:00,103.77,103.84,103.6,103.67,8919.0,100.627,100.6949,100.4622,100.5301,8919.0
2023-08-31 15:00:00,103.63,103.98,103.62,103.84,53204.0,100.4913,100.8307,100.4816,100.6949,53204.0
2023-08-31 15:30:00,103.84,103.95,103.62,103.85,70706.0,100.6949,100.8016,100.4816,100.7046,70706.0
2023-09-01 09:30:00,104.66,105.59,104.66,105.34,9390.0,101.4901,102.3919,101.4901,102.1495,9390.0
2023-09-01 10:00:00,105.46,105.57,105.04,105.39,14792.0,102.2659,102.3725,101.8586,102.198,14792.0
2023-09-01 10:30:00,105.38,105.38,105.06,105.16,4597.0,102.1883,102.1883,101.878,101.9749,4597.0
2023-09-01 11:00:00,105.19,105.85,105.14,105.83,6459.0,102.004,102.644,101.9555,102.6246,6459.0
2023-09-01 11:30:00,105.8,105.8,105.16,105.31,3949.0,102.5956,102.5956,101.9749,102.1204,3949.0
2023-09-01 12:00:00,105.35,105.48,105.15,105.43,11981.0,102.1592,102.2852,101.9652,102.2368,11981.0
2023-09-01 12:30:00,105.48,105.61,105.3,105.6,3853.0,102.2852,102.4113,102.1107,102.4016,3853.0
2023-09-01 13:00:00,105.63,105.81,105.55,105.74,14168.0,102.4307,102.6053,102.3531,102.5374,14168.0
2023-09-01 13:30:00,105.71,105.94,105.66,105.87,5563.0,102.5083,102.7313,102.4598,102.6634,5563.0
2023-09-01 14:00:00,105.86,106.01,105.72,105.81,8990.0,102.6537,102.7992,102.518,102.6053,8990.0
2023-09-01 14:30:00,105.78,105.86,105.73,105.82,4997.0,102.5762,102.6537,102.5277,102.615,4997.0
2023-09-01 15:00:00,105.84,105.9,105.59,105.68,13827.0,102.6343,102.6925,102.3919,102.4792,13827.0
2023-09-01 15:30:00,105.67,106.15,105.65,106.11,72115.0,102.4695,102.935,102.4501,102.8962,72115.0
2023-09-05 09:30:00,105.48,105.82,102.77,103.34,34309.0,102.2852,102.615,99.6573,100.2101,34309.0
2023-09-05 10:00:00,103.15,103.61,102.83,102.92,8903.0,100.0258,100.4719,99.7155,99.8028,8903.0
2023-09-05 10:30:00,102.96,103.78,102.79,103.78,9077.0,99.8416,100.6367,99.6767,100.6367,9077.0
2023-09-05 11:00:00,103.77,104.27,103.77,104.2,9187.0,100.627,101.1119,100.627,101.044,9187.0
2023-09-05 11:30:00,104.13,104.44,103.79,104.44,10916.0,100.9761,101.2767,100.6464,101.2767,10916.0
2023-09-05 12:00:00,104.45,104.49,103.89,104.27,11047.0,101.2864,101.3252,100.7434,101.1119,11047.0
2023-09-05 12:30:00,104.37,104.37,103.52,103.62,17239.0,101.2089,101.2089,100.3846,100.4816,17239.0
2023-09-05 13:00:00,103.52,103.67,103.32,103.67,8976.0,100.3846,100.5301,100.1907,100.5301,8976.0
2023-09-05 13:30:00,103.59,103.98,103.59,103.74,8690.0,100.4525,100.8307,100.4525,100.5979,8690.0
2023-09-05 14:00:00,103.75,103.97,103.52,103.81,11013.0,100.6076,100.821,100.3846,100.6658,11013.0
2023-09-05 14:30:00,103.66,103.87,103.63,103.66,11862.0,100.5204,100.724,100.4913,100.5204,11862.0
2023-09-05 15:00:00,103.64,103.64,103.13,103.22,15994.0,100.501,100.501,100.0064,100.0937,15994.0
2023-09-05 15:30:00,103.24,103.36,102.66,102.68,62366.0,100.1131,100.2295,99.5507,99.5701,62366.0
2023-09-06 09:30:00,102.52,103.56,102.52,102.98,14413.0,99.4149,100.4234,99.4149,99.861,14413.0
2023-09-06 10:00:00,102.9,103.42,102.68,103.22,13097.0,99.7834,100.2876,99.5701,100.0937,13097.0
2023-09-06 10:30:00,103.16,103.34,102.69,102.72,57600.0,100.0355,100.2101,99.5798,99.6088,57600.0
2023-09-06 11:00:00,102.84,102.91,102.14,102.44,11680.0,99.7252,99.7931,99.0464,99.3373,11680.0
2023-09-06 11:30:00,102.4,102.66,102.17,102.45,65836.0,99.2985,99.5507,99.0755,99.347,65836.0
2023-09-06 12:00:00,102.47,102.64,102.23,102.23,5970.0,99.3664,99.5313,99.1337,99.1337,5970.0
2023-09-06 12:30:00,102.2,102.25,101.95,101.98,4272.0,99.1046,99.1531,98.8622,98.8913,4272.0
2023-09-06 13:00:00,101.88,102.07,101.84,101.88,5290.0,98.7943,98.9785,98.7555,98.7943,5290.0
2023-09-06 13:30:00,101.93,101.93,101.63,101.66,11335.0,98.8428,98.8428,98.5519,98.5809,11335.0
2023-09-06 14:00:00,101.65,101.91,101.58,101.81,9016.0,98.5713,98.8234,98.5034,98.7264,9016.0
2023-09-06 14:30:00,101.83,101.94,101.73,101.77,11216.0,98.7458,98.8525,98.6488,98.6876,11216.0
2023-09-06 15:00:00,101.8,102.29,101.52,102.29,44027.0,98.7167,99.1919,98.4452,99.1919,44027.0
2023-09-06 15:30:00,102.24,102.42,102.02,102.3,50508.0,99.1434,99.3179,98.93,99.2016,50508.0
2023-09-07 09:30:00,101.43,101.89,99.93,99.95,16640.0,98.3579,98.804,96.9033,96.9227,16640.0
2023-09-07 10:00:00,99.92,99.92,98.85,98.85,12385.0,96.8936,96.8936,95.8561,95.8561,12385.0
2023-09-07 10:30:00,99.01,99.49,98.72,99.49,27856.0,96.0112,96.4767,95.73,96.4767,27856.0
2023-09-07 11:00:00,99.46,99.93,99.46,99.9,8804.0,96.4476,96.9033,96.4476,96.8743,8804.0
2023-09-07 11:30:00,99.91,100.42,99.88,100.32,7835.0,96.884,97.3785,96.8549,97.2815,7835.0
2023-09-07 12:00:00,100.24,100.46,100.18,100.42,4227.0,97.204,97.4173,97.1458,97.3785,4227.0
2023-09-07 12:30:00,100.4,100.5,99.99,100.1,7760.0,97.3591,97.4561,96.9615,97.0682,7760.0
2023-09-07 13:00:00,100.14,100.29,100.02,100.25,8725.0,97.107,97.2524,96.9906,97.2137,8725.0
2023-09-07 13:30:00,100.32,100.49,100.23,100.41,5358.0,97.2815,97.4464,97.1943,97.3688,5358.0
2023-09-07 14:00:00,100.35,100.63,100.35,100.54,7077.0,97.3106,97.5821,97.3106,97.4949,7077.0
2023-09-07 14:30:00,100.59,100.73,100.5,100.67,12579.0,97.5434,97.6791,97.4561,97.6209,12579.0
2023-09-07 15:00:00,100.71,100.82,100.42,100.63,13381.0,97.6597,97.7664,97.3785,97.5821,13381.0
2023-09-07 15:30:00,100.62,100.71,100.46,100.63,64558.0,97.5724,97.6597,97.4173,97.5821,64558.0
2023-09-08 09:30:00,101.07,101.46,100.04,100.15,15807.0,98.0088,98.387,97.01,97.1167,15807.0
2023-09-08 10:00:00,100.37,101.35,100.37,101.34,2794.0,97.33,98.2803,97.33,98.2706,2794.0
2023-09-08 10:30:00,101.39,101.7,101.21,101.57,10063.0,98.3191,98.6197,98.1446,98.4937,10063.0
2023-09-08 11:00:00,101.57,101.89,101.57,101.7,14289.0,98.4937,98.804,98.4937,98.6197,14289.0
2023-09-08 11:30:00,101.7,101.84,101.59,101.74,6385.0,98.6197,98.7555,98.5131,98.6585,6385.0
2023-09-08 12:00:00,101.83,102.09,101.83,102.0,3816.0,98.7458,98.9979,98.7458,98.9107,3816.0
2023-09-08 12:30:00,101.85,101.91,101.72,101.77,7167.0,98.7652,98.8234,98.6391,98.6876,7167.0
2023-09-08 13:00:00,101.81,102.12,101.77,101.94,10871.0,98.7264,99.027,98.6876,98.8525,10871.0
2023-09-08 13:30:00,102.05,102.3,101.97,102.29,11316.0,98.9591,99.2016,98.8816,99.1919,11316.0
2023-09-08 14:00:00,102.25,102.3,101.95,102.01,11002.0,99.1531,99.2016,98.8622,98.9203,11002.0
2023-09-08 14:30:00,102.0,102.0,101.5,101.61,16512.0,98.9107,98.9107,98.4258,98.5325,16512.0
2023-09-08 15:00:00,101.67,102.11,101.67,102.08,31617.0,98.5906,99.0173,98.5906,98.9882,31617.0
2023-09-08 15:30:00,102.09,102.09,101.76,101.82,75708.0,98.9979,98.9979,98.6779,98.7361,75708.0
2023-09-11 09:30:00,102.72,102.91,101.92,102.06,8895.0,99.6088,99.7931,98.8331,98.9688,8895.0
2023-09-11 10:00:00,101.89,102.33,101.71,102.26,4811.0,98.804,99.2307,98.6294,99.1628,4811.0
2023-09-11 10:30:00,102.25,102.25,101.73,101.73,3113.0,99.1531,99.1531,98.6488,98.6488,3113.0
2023-09-11 11:00:00,101.67,101.67,101.05,101.54,4916.0,98.5906,98.5906,97.9894,98.4646,4916.0
2023-09-11 11:30:00,101.55,101.71,101.29,101.63,4503.0,98.4743,98.6294,98.2222,98.5519,4503.0
2023-09-11 12:00:00,101.53,101.9,101.53,101.63,5832.0,98.4549,98.8137,98.4549,98.5519,5832.0
2023-09-11 12:30:00,101.68,101.78,101.55,101.67,4507.0,98.6003,98.6973,98.4743,98.5906,4507.0
2023-09-11 13:00:00,101.6,101.85,101.57,101.76,6210.0,98.5228,98.7652,98.4937,98.6779,6210.0
2023-09-11 13:30:00,101.77,101.78,101.61,101.65,12562.0,98.6876,98.6973,98.5325,98.5713,12562.0
2023-09-11 14:00:00,101.63,101.68,101.51,101.61,12242.0,98.5519,98.6003,98.4355,98.5325,12242.0
2023-09-11 14:30:00,101.59,101.63,101.51,101.52,7004.0,98.5131,98.5519,98.4355,98.4452,7004.0
2023-09-11 15:00:00,101.51,101.65,101.48,101.54,6817.0,98.4355,98.5713,98.4064,98.4646,6817.0
2023-09-11 15:30:00,101.53,101.88,101.44,101.87,50381.0,98.4549,98.7943,98.3676,98.7846,50381.0
2023-09-12 09:30:00,101.47,102.37,101.34,102.02,15004.0,98.3967,99.2694,98.2706,98.93,15004.0
2023-09-12 10:00:00,102.21,102.42,102.11,102.33,4983.0,99.1143,99.3179,99.0173,99.2307,4983.0
2023-09-12 10:30:00,102.33,102.33,102.03,102.03,3703.0,99.2307,99.2307,98.9397,98.9397,3703.0
2023-09-12 11:00:00,101.94,102.48,101.94,102.48,5633.0,98.8525,99.3761,98.8525,99.3761,5633.0
2023-09-12 11:30:00,102.44,102.61,102.22,102.26,5555.0,99.3373,99.5022,99.124,99.1628,5555.0
2023-09-12 12:00:00,102.26,102.28,101.87,101.88,4450.0,99.1628,99.1822,98.7846,98.7943,4450.0
2023-09-12 12:30:00,101.86,101.96,101.71,101.83,4709.0,98.7749,98.8719,98.6294,98.7458,4709.0
2023-09-12 13:00:00,101.85,102.17,101.7,102.12,9568.0,98.7652,99.0755,98.6197,99.027,9568.0
2023-09-12 13:30:00,102.18,102.22,101.58,101.61,6679.0,99.0852,99.124,98.5034,98.5325,6679.0
2023-09-12 14:00:00,101.56,101.61,101.22,101.29,9856.0,98.484,98.5325,98.1543,98.2222,9856.0
2023-09-12 14:30:00,101.22,101.23,100.92,100.98,8979.0,98.1543,98.164,97.8634,97.9215,8979.0
2023-09-12 15:00:00,100.95,101.05,100.56,100.66,13212.0,97.8925,97.9894,97.5143,97.6112,13212.0
2023-09-12 15:30:00,100.69,100.97,100.58,100.95,74100.0,97.6403,97.9118,97.5337,97.8925,74100.0
2023-09-13 09:30:00,100.55,100.93,100.1,100.23,11102.0,97.5046,97.8731,97.0682,97.1943,11102.0
2023-09-13 10:00:00,100.21,100.74,100.12,100.74,9415.0,97.1749,97.6888,97.0876,97.6888,9415.0
2023-09-13 10:30:00,100.78,100.91,100.7,100.83,3589.0,97.7276,97.8537,97.65,97.7761,3589.0
2023-09-13 11:00:00,100.87,101.13,100.77,101.0,51234.0,97.8149,98.067,97.7179,97.9409,51234.0
2023-09-13 11:30:00,100.97,100.98,100.38,100.38,7170.0,97.9118,97.9215,97.3397,97.3397,7170.0
2023-09-13 12:00:00,100.31,100.54,100.18,100.54,4593.0,97.2718,97.4949,97.1458,97.4949,4593.0
2023-09-13 12:30:00,100.59,100.59,100.23,100.44,18811.0,97.5434,97.5434,97.1943,97.3979,18811.0
2023-09-13 13:00:00,100.44,100.44,100.14,100.22,7171.0,97.3979,97.3979,97.107,97.1846,7171.0
2023-09-13 13:30:00,100.19,100.42,100.1,100.14,28010.0,97.1555,97.3785,97.0682,97.107,28010.0
2023-09-13 14:00:00,100.14,100.16,99.4,99.44,10707.0,97.107,97.1264,96.3894,96.4282,10707.0
2023-09-13 14:30:00,99.44,99.66,99.28,99.31,6992.0,96.4282,96.6415,96.273,96.3021,6992.0
2023-09-13 15:00:00,99.3,99.3,99.0,99.06,24682.0,96.2924,96.2924,96.0015,96.0597,24682.0
2023-09-13 15:30:00,99.08,99.86,99.06,99.86,53785.0,96.0791,96.8355,96.0597,96.8355,53785.0
2023-09-14 09:30:00,100.9,101.5,100.76,100.94,19293.0,97.844,98.4258,97.7082,97.8828,19293.0
2023-09-14 10:00:00,101.1,101.11,100.25,100.32,20802.0,98.0379,98.0476,97.2137,97.2815,20802.0
2023-09-14 10:30:00,100.29,100.69,99.91,100.51,84977.0,97.2524,97.6403,96.884,97.4658,84977.0
2023-09-14 11:00:00,100.51,100.7,99.98,99.99,12571.0,97.4658,97.65,96.9518,96.9615,12571.0
2023-09-14 11:30:00,100.03,100.03,99.59,99.69,4198.0,97.0003,97.0003,96.5736,96.6706,4198.0
2023-09-14 12:00:00,99.66,99.87,99.66,99.85,4599.0,96.6415,96.8452,96.6415,96.8258,4599.0
2023-09-14 12:30:00,99.87,99.97,99.81,99.97,3838.0,96.8452,96.9421,96.787,96.9421,3838.0
2023-09-14 13:00:00,99.97,100.14,99.97,100.08,7954.0,96.9421,97.107,96.9421,97.0488,7954.0
2023-09-14 13:30:00,100.12,100.12,99.95,100.04,11509.0,97.0876,97.0876,96.9227,97.01,11509.0
2023-09-14 14:00:00,99.99,100.1,99.96,99.99,5609.0,96.9615,97.0682,96.9324,96.9615,5609.0
2023-09-14 14:30:00,100.0,100.18,100.0,100.18,7371.0,96.9712,97.1458,96.9712,97.1458,7371.0
2023-09-14 15:00:00,100.21,100.41,100.21,100.38,11605.0,97.1749,97.3688,97.1749,97.3397,11605.0
2023-09-14 15:30:00,100.35,100.41,100.03,100.25,71224.0,97.3106,97.3688,97.0003,97.2137,71224.0
2023-09-15 09:30:00,99.47,99.47,98.55,99.07,42661.0,96.4573,96.4573,95.5651,96.0694,42661.0
2023-09-15 10:00:00,99.18,99.52,98.84,98.87,9787.0,96.1761,96.5058,95.8464,95.8755,9787.0
2023-09-15 10:30:00,98.83,98.99,98.58,98.66,11600.0,95.8367,95.9918,95.5942,95.6718,11600.0
2023-09-15 11:00:00,98.61,98.96,98.54,98.89,7923.0,95.6233,95.9627,95.5554,95.8948,7923.0
2023-09-15 11:30:00,98.9,98.94,98.51,98.9,14963.0,95.9045,95.9433,95.5264,95.9045,14963.0
2023-09-15 12:00:00,98.86,98.86,98.48,98.5,6804.0,95.8658,95.8658,95.4973,95.5167,6804.0
2023-09-15 12:30:00,98.53,98.73,98.48,98.59,9424.0,95.5457,95.7397,95.4973,95.6039,9424.0
2023-09-15 13:00:00,98.6,98.63,97.9,97.99,22829.0,95.6136,95.6427,94.9348,95.0221,22829.0
2023-09-15 13:30:00,97.97,98.18,97.97,98.07,15746.0,95.0027,95.2063,95.0027,95.0997,15746.0
2023-09-15 14:00:00,98.08,98.21,97.96,97.97,17527.0,95.1094,95.2354,94.993,95.0027,17527.0
2023-09-15 14:30:00,98.0,98.02,97.76,97.91,31539.0,95.0318,95.0512,94.7991,94.9445,31539.0
2023-09-15 15:00:00,97.89,97.89,97.52,97.71,33686.0,94.9251,94.9251,94.5663,94.7506,33686.0
2023-09-15 15:30:00,97.73,98.29,97.65,98.29,117990.0,94.77,95.313,94.6924,95.313,117990.0
2023-09-18 09:30:00,98.52,98.89,98.25,98.53,13337.0,95.5361,95.8948,95.2742,95.5457,13337.0
2023-09-18 10:00:00,98.53,99.2,98.47,99.07,15095.0,95.5457,96.1955,95.4876,96.0694,15095.0
2023-09-18 10:30:00,99.14,99.55,99.14,99.51,8028.0,96.1373,96.5349,96.1373,96.4961,8028.0
2023-09-18 11:00:00,99.52,99.62,99.3,99.3,12183.0,96.5058,96.6027,96.2924,96.2924,12183.0
2023-09-18 11:30:00,99.36,99.43,99.21,99.31,8106.0,96.3506,96.4185,96.2052,96.3021,8106.0
2023-09-18 12:00:00,99.27,99.43,99.22,99.31,6478.0,96.2633,96.4185,96.2149,96.3021,6478.0
2023-09-18 12:30:00,99.31,99.35,99.06,99.07,8968.0,96.3021,96.3409,96.0597,96.0694,8968.0
2023-09-18 13:00:00,99.09,99.19,98.98,99.1,10542.0,96.0888,96.1858,95.9821,96.0985,10542.0
2023-09-18 13:30:00,99.08,99.12,98.9,98.93,7613.0,96.0791,96.1179,95.9045,95.9336,7613.0
2023-09-18 14:00:00,98.93,99.1,98.86,99.06,8305.0,95.9336,96.0985,95.8658,96.0597,8305.0
2023-09-18 14:30:00,99.05,99.12,98.99,99.1,12766.0,96.05,96.1179,95.9918,96.0985,12766.0
2023-09-18 15:00:00,99.06,99.11,98.95,99.0,14311.0,96.0597,96.1082,95.953,96.0015,14311.0
2023-09-18 15:30:00,98.99,99.05,98.57,98.6,77852.0,95.9918,96.05,95.5845,95.6136,77852.0
2023-09-19 09:30:00,98.4,99.4,98.32,98.95,16870.0,95.4197,96.3894,95.3421,95.953,16870.0
2023-09-19 10:00:00,98.95,99.04,98.54,98.72,12043.0,95.953,96.0403,95.5554,95.73,12043.0
2023-09-19 10:30:00,98.78,98.78,98.5,98.73,9335.0,95.7882,95.7882,95.5167,95.7397,9335.0
2023-09-19 11:00:00,98.84,99.11,98.77,99.08,7053.0,95.8464,96.1082,95.7785,96.0791,7053.0
2023-09-19 11:30:00,99.1,99.19,98.85,99.06,11139.0,96.0985,96.1858,95.8561,96.0597,11139.0
2023-09-19 12:00:00,99.04,99.08,98.62,98.63,7832.0,96.0403,96.0791,95.633,95.6427,7832.0
2023-09-19 12:30:00,98.6,98.65,98.43,98.53,11795.0,95.6136,95.6621,95.4488,95.5457,11795.0
2023-09-19 13:00:00,98.48,98.54,98.43,98.53,13002.0,95.4973,95.5554,95.4488,95.5457,13002.0
2023-09-19 13:30:00,98.54,98.69,98.45,98.61,18143.0,95.5554,95.7009,95.4682,95.6233,18143.0
2023-09-19 14:00:00,98.64,98.7,98.5,98.7,24236.0,95.6524,95.7106,95.5167,95.7106,24236.0
2023-09-19 14:30:00,98.71,99.01,98.65,98.73,20734.0,95.7203,96.0112,95.6621,95.7397,20734.0
2023-09-19 15:00:00,98.71,98.81,98.53,98.58,19991.0,95.7203,95.8173,95.5457,95.5942,19991.0
2023-09-19 15:30:00,98.6,98.63,98.23,98.25,78015.0,95.6136,95.6427,95.2548,95.2742,78015.0
2023-09-20 09:30:00,98.79,100.78,98.79,100.63,9406.0,95.7979,97.7276,95.7979,97.5821,9406.0
2023-09-20 10:00:00,100.63,100.65,100.2,100.37,10765.0,97.5821,97.6015,97.1652,97.33,10765.0
2023-09-20 10:30:00,100.38,100.38,99.97,100.02,21093.0,97.3397,97.3397,96.9421,96.9906,21093.0
2023-09-20 11:00:00,100.05,100.19,99.91,100.03,10380.0,97.0197,97.1555,96.884,97.0003,10380.0
2023-09-20 11:30:00,100.08,100.17,99.95,100.01,7731.0,97.0488,97.1361,96.9227,96.9809,7731.0
2023-09-20 12:00:00,100.08,100.09,99.85,100.04,7930.0,97.0488,97.0585,96.8258,97.01,7930.0
2023-09-20 12:30:00,100.05,100.15,99.91,99.94,19366.0,97.0197,97.1167,96.884,96.913,19366.0
2023-09-20 13:00:00,99.96,99.96,99.71,99.73,6435.0,96.9324,96.9324,96.69,96.7094,6435.0
2023-09-20 13:30:00,99.63,99.68,99.49,99.55,7281.0,96.6124,96.6609,96.4767,96.5349,7281.0
2023-09-20 14:00:00,99.5,99.59,99.1,99.48,11765.0,96.4864,96.5736,96.0985,96.467,11765.0
2023-09-20 14:30:00,99.51,99.93,99.24,99.29,19144.0,96.4961,96.9033,96.2342,96.2827,19144.0
2023-09-20 15:00:00,99.34,99.39,99.03,99.29,12440.0,96.3312,96.3797,96.0306,96.2827,12440.0
2023-09-20 15:30:00,99.31,99.37,98.58,98.69,72598.0,96.3021,96.3603,95.5942,95.7009,72598.0
2023-09-21 09:30:00,97.81,97.84,96.45,96.54,16926.0,94.8476,94.8766,93.5287,93.616,16926.0
2023-09-21 10:00:00,96.54,97.68,96.53,97.16,11040.0,93.616,94.7215,93.6063,94.2172,11040.0
2023-09-21 10:30:00,97.13,97.21,96.84,96.85,8401.0,94.1882,94.2657,93.9069,93.9166,8401.0
2023-09-21 11:00:00,96.84,96.84,96.44,96.57,19476.0,93.9069,93.9069,93.5191,93.6451,19476.0
2023-09-21 11:30:00,96.58,97.3,96.58,97.19,12371.0,93.6548,94.353,93.6548,94.2463,12371.0
2023-09-21 12:00:00,97.14,97.35,97.08,97.2,7162.0,94.1978,94.4015,94.1397,94.256,7162.0
2023-09-21 12:30:00,97.16,97.21,96.98,97.06,15644.0,94.2172,94.2657,94.0427,94.1203,15644.0
2023-09-21 13:00:00,97.02,97.49,97.02,97.43,9203.0,94.0815,94.5372,94.0815,94.4791,9203.0
2023-09-21 13:30:00,97.36,97.72,97.31,97.72,14422.0,94.4112,94.7603,94.3627,94.7603,14422.0
2023-09-21 14:00:00,97.76,97.76,97.38,97.41,10033.0,94.7991,94.7991,94.4306,94.4597,10033.0
2023-09-21 14:30:00,97.37,97.45,97.23,97.34,11025.0,94.4209,94.4985,94.2851,94.3918,11025.0
2023-09-21 15:00:00,97.26,97.38,97.02,97.09,11568.0,94.3142,94.4306,94.0815,94.1494,11568.0
2023-09-21 15:30:00,97.07,97.07,96.56,96.57,54363.0,94.13,94.13,93.6354,93.6451,54363.0
2023-09-22 09:30:00,96.6,97.12,96.56,96.56,7882.0,93.6742,94.1785,93.6354,93.6354,7882.0
2023-09-22 10:00:00,96.67,96.82,96.42,96.61,6187.0,93.7421,93.8875,93.4997,93.6839,6187.0
2023-09-22 10:30:00,96.53,96.71,96.27,96.34,11838.0,93.6063,93.7809,93.3542,93.4221,11838.0
2023-09-22 11:00:00,96.37,96.37,95.83,95.85,13734.0,93.4512,93.4512,92.9275,92.9469,13734.0
2023-09-22 11:30:00,95.92,95.93,95.68,95.69,6288.0,93.0148,93.0245,92.7821,92.7918,6288.0
2023-09-22 12:00:00,95.64,95.81,95.55,95.8,16323.0,92.7433,92.9081,92.656,92.8984,16323.0
2023-09-22 12:30:00,95.83,95.89,95.75,95.82,4425.0,92.9275,92.9857,92.8499,92.9178,4425.0
2023-09-22 13:00:00,95.81,96.07,95.79,95.91,5038.0,92.9081,93.1603,92.8887,93.0051,5038.0
2023-09-22 13:30:00,95.91,96.02,95.76,95.76,18099.0,93.0051,93.1118,92.8596,92.8596,18099.0
2023-09-22 14:00:00,95.75,95.87,95.61,95.87,5865.0,92.8499,92.9663,92.7142,92.9663,5865.0
2023-09-22 14:30:00,95.81,95.86,95.71,95.85,4849.0,92.9081,92.9566,92.8112,92.9469,4849.0
2023-09-22 15:00:00,95.87,96.31,95.87,96.05,8860.0,92.9663,93.393,92.9663,93.1409,8860.0
2023-09-22 15:30:00,96.08,96.15,95.43,95.48,35598.0,93.17,93.2378,92.5396,92.5881,35598.0
2023-09-25 09:30:00,95.0,96.33,94.76,96.18,12189.0,92.1227,93.4124,91.8899,93.2669,12189.0
2023-09-25 10:00:00,96.17,96.37,95.81,96.09,21355.0,93.2572,93.4512,92.9081,93.1797,21355.0
2023-09-25 10:30:00,96.08,96.08,95.75,95.76,4775.0,93.17,93.17,92.8499,92.8596,4775.0
2023-09-25 11:00:00,95.74,96.63,95.74,96.56,5431.0,92.8403,93.7033,92.8403,93.6354,5431.0
2023-09-25 11:30:00,96.53,96.83,96.35,96.77,3633.0,93.6063,93.8972,93.4318,93.8391,3633.0
2023-09-25 12:00:00,96.79,96.97,96.69,96.89,5352.0,93.8584,94.033,93.7615,93.9554,5352.0
2023-09-25 12:30:00,96.9,97.0,96.81,96.81,4432.0,93.9651,94.0621,93.8778,93.8778,4432.0
2023-09-25 13:00:00,96.78,97.11,96.75,96.82,9157.0,93.8488,94.1688,93.8197,93.8875,9157.0
2023-09-25 13:30:00,96.81,96.88,96.46,96.47,14873.0,93.8778,93.9457,93.5384,93.5481,14873.0
2023-09-25 14:00:00,96.52,96.56,96.45,96.47,8163.0,93.5966,93.6354,93.5287,93.5481,8163.0
2023-09-25 14:30:00,96.51,96.74,96.33,96.33,10005.0,93.5869,93.81,93.4124,93.4124,10005.0
2023-09-25 15:00:00,96.38,96.48,96.18,96.31,8472.0,93.4609,93.5578,93.2669,93.393,8472.0
2023-09-25 15:30:00,96.32,96.4,96.09,96.24,43559.0,93.4027,93.4803,93.1797,93.3251,43559.0
2023-09-26 09:30:00,95.41,96.43,95.41,96.4,5593.0,92.5202,93.5094,92.5202,93.4803,5593.0
2023-09-26 10:00:00,96.47,96.62,96.16,96.52,17145.0,93.5481,93.6936,93.2475,93.5966,17145.0
2023-09-26 10:30:00,96.56,96.67,96.24,96.31,7833.0,93.6354,93.7421,93.3251,93.393,7833.0
2023-09-26 11:00:00,96.31,96.41,96.09,96.09,9552.0,93.393,93.49,93.1797,93.1797,9552.0
2023-09-26 11:30:00,96.05,96.21,95.97,96.14,8464.0,93.1409,93.296,93.0633,93.2281,8464.0
2023-09-26 12:00:00,96.07,96.29,96.06,96.2,4405.0,93.1603,93.3736,93.1506,93.2863,4405.0
2023-09-26 12:30:00,96.2,96.35,96.17,96.19,4776.0,93.2863,93.4318,93.2572,93.2766,4776.0
2023-09-26 13:00:00,96.02,96.22,95.92,96.04,11894.0,93.1118,93.3057,93.0148,93.1312,11894.0
2023-09-26 13:30:00,96.03,96.08,95.76,95.81,5033.0,93.1215,93.17,92.8596,92.9081,5033.0
2023-09-26 14:00:00,95.77,95.79,95.42,95.55,5892.0,92.8693,92.8887,92.5299,92.656,5892.0
2023-09-26 14:30:00,95.56,95.56,95.33,95.46,14263.0,92.6657,92.6657,92.4427,92.5687,14263.0
2023-09-26 15:00:00,95.43,95.63,95.27,95.27,14169.0,92.5396,92.7336,92.3845,92.3845,14169.0
2023-09-26 15:30:00,95.29,95.45,95.14,95.15,46383.0,92.4039,92.559,92.2584,92.2681,46383.0
2023-09-27 09:30:00,96.03,96.33,95.57,96.15,12720.0,93.1215,93.4124,92.6754,93.2378,12720.0
2023-09-27 10:00:00,96.17,96.67,95.88,96.56,9339.0,93.2572,93.7421,92.976,93.6354,9339.0
2023-09-27 10:30:00,96.64,96.79,96.21,96.23,7931.0,93.713,93.8584,93.296,93.3154,7931.0
2023-09-27 11:00:00,96.25,96.66,96.24,96.59,9638.0,93.3348,93.7324,93.3251,93.6645,9638.0
2023-09-27 11:30:00,96.67,96.75,96.31,96.41,4115.0,93.7421,93.8197,93.393,93.49,4115.0
2023-09-27 12:00:00,96.41,96.41,96.03,96.03,5613.0,93.49,93.49,93.1215,93.1215,5613.0
2023-09-27 12:30:00,96.06,96.56,96.04,96.37,8114.0,93.1506,93.6354,93.1312,93.4512,8114.0
2023-09-27 13:00:00,96.43,96.58,96.23,96.47,39516.0,93.5094,93.6548,93.3154,93.5481,39516.0
2023-09-27 13:30:00,96.46,96.46,96.04,96.32,15226.0,93.5384,93.5384,93.1312,93.4027,15226.0
2023-09-27 14:00:00,96.35,96.47,96.04,96.47,7806.0,93.4318,93.5481,93.1312,93.5481,7806.0
2023-09-27 14:30:00,96.49,96.69,96.47,96.6,15307.0,93.5675,93.7615,93.5481,93.6742,15307.0
2023-09-27 15:00:00,96.59,97.1,96.57,96.96,13894.0,93.6645,94.1591,93.6451,94.0233,13894.0
2023-09-27 15:30:00,96.96,96.97,96.46,96.67,61479.0,94.0233,94.033,93.5384,93.7421,61479.0
2023-09-28 09:30:00,93.89,95.42,93.61,94.81,46590.0,91.0463,92.5299,90.7748,91.9384,46590.0
2023-09-28 10:00:00,94.86,95.51,94.6,95.41,53373.0,91.9869,92.6172,91.7348,92.5202,53373.0
2023-09-28 10:30:00,95.44,96.09,95.36,95.98,29117.0,92.5493,93.1797,92.4718,93.073,29117.0
2023-09-28 11:00:00,95.98,96.62,95.89,96.62,26270.0,93.073,93.6936,92.9857,93.6936,26270.0
2023-09-28 11:30:00,96.73,96.92,96.68,96.76,14402.0,93.8003,93.9845,93.7518,93.8294,14402.0
2023-09-28 12:00:00,96.78,97.02,96.57,97.02,12649.0,93.8488,94.0815,93.6451,94.0815,12649.0
2023-09-28 12:30:00,96.97,97.0,96.68,96.7,15533.0,94.033,94.0621,93.7518,93.7712,15533.0
2023-09-28 13:00:00,96.7,96.71,96.33,96.36,20504.0,93.7712,93.7809,93.4124,93.4415,20504.0
2023-09-28 13:30:00,96.37,96.37,96.02,96.24,25012.0,93.4512,93.4512,93.1118,93.3251,25012.0
2023-09-28 14:00:00,96.22,96.36,96.12,96.13,17895.0,93.3057,93.4415,93.2087,93.2184,17895.0
2023-09-28 14:30:00,96.18,96.24,95.89,96.06,17782.0,93.2669,93.3251,92.9857,93.1506,17782.0
2023-09-28 15:00:00,96.11,96.51,96.11,96.36,27744.0,93.199,93.5869,93.199,93.4415,27744.0
2023-09-28 15:30:00,96.36,96.45,95.57,95.8,136812.0,93.4415,93.5287,92.6754,92.8984,136812.0
2023-09-29 09:30:00,96.65,96.92,96.18,96.77,23553.0,93.7227,93.9845,93.2669,93.8391,23553.0
2023-09-29 10:00:00,96.87,96.94,96.46,96.53,11079.0,93.936,94.0039,93.5384,93.6063,11079.0
2023-09-29 10:30:00,96.66,96.81,96.0,96.07,28886.0,93.7324,93.8778,93.0924,93.1603,28886.0
2023-09-29 11:00:00,96.06,96.21,95.16,95.79,187224.0,93.1506,93.296,92.2778,92.8887,187224.0
2023-09-29 11:30:00,95.78,95.83,95.42,95.83,22818.0,92.879,92.9275,92.5299,92.9275,22818.0
2023-09-29 12:00:00,95.8,96.04,95.72,95.97,22107.0,92.8984,93.1312,92.8209,93.0633,22107.0
2023-09-29 12:30:00,95.94,96.09,95.52,95.58,22855.0,93.0342,93.1797,92.6269,92.6851,22855.0
2023-09-29 13:00:00,95.53,95.6,95.07,95.59,25097.0,92.6366,92.7045,92.1905,92.6948,25097.0
2023-09-29 13:30:00,95.6,95.6,95.24,95.28,26545.0,92.7045,92.7045,92.3554,92.3942,26545.0
2023-09-29 14:00:00,95.28,95.64,95.2,95.42,35607.0,92.3942,92.7433,92.3166,92.5299,35607.0
2023-09-29 14:30:00,95.41,95.82,95.37,95.79,17788.0,92.5202,92.9178,92.4815,92.8887,17788.0
2023-09-29 15:00:00,95.8,95.88,95.65,95.82,23526.0,92.8984,92.976,92.753,92.9178,23526.0
2023-09-29 15:30:00,95.81,95.81,95.41,95.43,184908.0,92.9081,92.9081,92.5202,92.5396,184908.0
2023-10-02 09:30:00,95.58,96.26,94.68,95.02,26326.0,92.6851,93.3445,91.8124,92.1421,26326.0
2023-10-02 10:00:00,94.93,95.32,94.86,95.07,25662.0,92.0548,92.433,91.9869,92.1905,25662.0
2023-10-02 10:30:00,95.03,95.05,94.72,95.05,10945.0,92.1518,92.1712,91.8511,92.1712,10945.0
2023-10-02 11:00:00,95.05,95.47,94.97,95.45,5766.0,92.1712,92.5784,92.0936,92.559,5766.0
2023-10-02 11:30:00,95.46,95.58,95.09,95.15,29500.0,92.5687,92.6851,92.2099,92.2681,29500.0
2023-10-02 12:00:00,95.15,95.15,94.76,94.86,20843.0,92.2681,92.2681,91.8899,91.9869,20843.0
2023-10-02 12:30:00,94.85,94.99,94.59,94.74,7605.0,91.9772,92.113,91.7251,91.8705,7605.0
2023-10-02 13:00:00,94.85,94.85,94.5,94.59,8878.0,91.9772,91.9772,91.6378,91.7251,8878.0
2023-10-02 13:30:00,94.67,94.72,94.09,94.13,8645.0,91.8027,91.8511,91.2402,91.279,8645.0
2023-10-02 14:00:00,94.12,94.32,94.01,94.01,9831.0,91.2693,91.4633,91.1626,91.1626,9831.0
2023-10-02 14:30:00,94.04,94.4,94.02,94.1,23242.0,91.1917,91.5408,91.1723,91.2499,23242.0
2023-10-02 15:00:00,94.08,94.2,93.85,94.14,13395.0,91.2305,91.3469,91.0075,91.2887,13395.0
2023-10-02 15:30:00,94.15,94.52,94.05,94.45,76225.0,91.2984,91.6572,91.2014,91.5893,76225.0
2023-10-03 09:30:00,93.86,94.56,93.86,94.5,13602.0,91.0172,91.696,91.0172,91.6378,13602.0
2023-10-03 10:00:00,94.34,94.38,93.77,93.84,16456.0,91.4827,91.5214,90.9299,90.9978,16456.0
2023-10-03 10:30:00,93.78,93.81,93.27,93.68,12543.0,90.9396,90.9687,90.4451,90.8426,12543.0
2023-10-03 11:00:00,93.52,93.52,93.12,93.48,14688.0,90.6875,90.6875,90.2996,90.6487,14688.0
2023-10-03 11:30:00,93.46,93.46,93.06,93.23,9371.0,90.6293,90.6293,90.2414,90.4063,9371.0
2023-10-03 12:00:00,93.15,93.8,93.15,93.8,11632.0,90.3287,90.959,90.3287,90.959,11632.0
2023-10-03 12:30:00,93.87,93.89,93.48,93.58,9542.0,91.0269,91.0463,90.6487,90.7457,9542.0
2023-10-03 13:00:00,93.68,93.7,93.35,93.48,9155.0,90.8426,90.862,90.5226,90.6487,9155.0
2023-10-03 13:30:00,93.47,93.54,93.32,93.35,11686.0,90.639,90.7069,90.4935,90.5226,11686.0
2023-10-03 14:00:00,93.35,93.42,93.13,93.15,18322.0,90.5226,90.5905,90.3093,90.3287,18322.0
2023-10-03 14:30:00,93.2,93.54,93.14,93.52,14546.0,90.3772,90.7069,90.319,90.6875,14546.0
2023-10-03 15:00:00,93.54,93.64,93.27,93.44,20253.0,90.7069,90.8039,90.4451,90.6099,20253.0
2023-10-03 15:30:00,93.46,93.86,93.33,93.78,102431.0,90.6293,91.0172,90.5032,90.9396,102431.0
2023-10-04 09:30:00,93.5,93.7,92.01,92.37,33322.0,90.6681,90.862,89.2232,89.5723,33322.0
2023-10-04 10:00:00,92.37,92.49,91.46,91.56,20942.0,89.5723,89.6887,88.6899,88.7869,20942.0
2023-10-04 10:30:00,91.47,91.71,91.2,91.48,19633.0,88.6996,88.9323,88.4378,88.7093,19633.0
2023-10-04 11:00:00,91.45,92.19,91.44,92.19,15269.0,88.6802,89.3978,88.6705,89.3978,15269.0
2023-10-04 11:30:00,92.12,92.79,91.88,92.79,27132.0,89.3299,89.9796,89.0972,89.9796,27132.0
2023-10-04 12:00:00,92.75,93.16,92.41,93.09,14173.0,89.9408,90.3384,89.6111,90.2705,14173.0
2023-10-04 12:30:00,93.09,93.3,92.9,92.97,10378.0,90.2705,90.4742,90.0863,90.1541,10378.0
2023-10-04 13:00:00,92.99,92.99,92.39,92.41,7874.0,90.1735,90.1735,89.5917,89.6111,7874.0
2023-10-04 13:30:00,92.41,92.48,92.01,92.09,7917.0,89.6111,89.679,89.2232,89.3008,7917.0
2023-10-04 14:00:00,92.07,92.19,91.69,91.91,12770.0,89.2814,89.3978,88.9129,89.1263,12770.0
2023-10-04 14:30:00,91.87,92.03,91.77,91.96,8103.0,89.0875,89.2426,88.9905,89.1747,8103.0
2023-10-04 15:00:00,91.97,92.34,91.97,92.22,11661.0,89.1844,89.5432,89.1844,89.4269,11661.0
2023-10-04 15:30:00,92.27,92.46,92.13,92.18,99067.0,89.4754,89.6596,89.3396,89.3881,99067.0
2023-10-05 09:30:00,91.88,92.41,90.59,91.09,27722.0,89.0972,89.6111,87.8462,88.3311,27722.0
2023-10-05 10:00:00,91.14,91.6,91.12,91.45,22039.0,88.3796,88.8256,88.3602,88.6802,22039.0
2023-10-05 10:30:00,91.44,91.44,90.93,91.2,11752.0,88.6705,88.6705,88.1759,88.4378,11752.0
2023-10-05 11:00:00,91.19,91.23,90.69,90.76,12517.0,88.4281,88.4668,87.9432,88.0111,12517.0
2023-10-05 11:30:00,90.76,90.99,90.57,90.59,14532.0,88.0111,88.2341,87.8268,87.8462,14532.0
2023-10-05 12:00:00,90.59,90.84,90.48,90.73,20777.0,87.8462,88.0887,87.7396,87.982,20777.0
2023-10-05 12:30:00,90.8,90.91,90.57,90.61,11875.0,88.0499,88.1565,87.8268,87.8656,11875.0
2023-10-05 13:00:00,90.65,90.8,90.43,90.76,24947.0,87.9044,88.0499,87.6911,88.0111,24947.0
2023-10-05 13:30:00,90.74,91.23,90.6,91.0,42579.0,87.9917,88.4668,87.8559,88.2438,42579.0
2023-10-05 14:00:00,91.01,91.14,90.91,91.01,29160.0,88.2535,88.3796,88.1565,88.2535,29160.0
2023-10-05 14:30:00,91.04,91.27,91.04,91.24,46018.0,88.2826,88.5056,88.2826,88.4765,46018.0
2023-10-05 15:00:00,91.27,91.28,90.92,90.93,14347.0,88.5056,88.5153,88.1662,88.1759,14347.0
2023-10-05 15:30:00,90.95,90.99,90.37,90.49,110073.0,88.1953,88.2341,87.6329,87.7493,110073.0
2023-10-06 09:30:00,90.34,90.85,89.79,90.02,51982.0,87.6038,88.0984,87.0705,87.2935,51982.0
2023-10-06 10:00:00,90.06,90.1,89.39,90.1,10770.0,87.3323,87.3711,86.6826,87.3711,10770.0
2023-10-06 10:30:00,90.16,91.23,90.13,91.03,51854.0,87.4293,88.4668,87.4002,88.2729,51854.0
2023-10-06 11:00:00,90.91,91.78,90.83,91.78,13808.0,88.1565,89.0002,88.079,89.0002,13808.0
2023-10-06 11:30:00,91.84,92.81,91.79,92.81,17441.0,89.0584,89.999,89.0099,89.999,17441.0
2023-10-06 12:00:00,92.77,92.96,92.34,92.34,14540.0,89.9602,90.1445,89.5432,89.5432,14540.0
2023-10-06 12:30:00,92.33,92.36,91.81,91.83,11272.0,89.5335,89.5626,89.0293,89.0487,11272.0
2023-10-06 13:00:00,91.81,92.15,91.75,92.15,14528.0,89.0293,89.359,88.9711,89.359,14528.0
2023-10-06 13:30:00,92.16,92.26,92.01,92.2,7745.0,89.3687,89.4657,89.2232,89.4075,7745.0
2023-10-06 14:00:00,92.17,92.36,92.07,92.26,8453.0,89.3784,89.5626,89.2814,89.4657,8453.0
2023-10-06 14:30:00,92.36,92.44,92.27,92.31,11541.0,89.5626,89.6402,89.4754,89.5141,11541.0
2023-10-06 15:00:00,92.3,92.66,92.22,92.65,34927.0,89.5044,89.8535,89.4269,89.8438,34927.0
2023-10-06 15:30:00,92.6,92.64,92.09,92.12,130523.0,89.7954,89.8341,89.3008,89.3299,130523.0
2023-10-09 09:30:00,91.66,92.57,91.19,92.28,28062.0,88.8838,89.7663,88.4281,89.485,28062.0
2023-10-09 10:00:00,92.22,92.3,91.72,92.26,16061.0,89.4269,89.5044,88.942,89.4657,16061.0
2023-10-09 10:30:00,92.31,92.41,91.96,92.22,12508.0,89.5141,89.6111,89.1747,89.4269,12508.0
2023-10-09 11:00:00,92.22,92.35,92.04,92.31,14502.0,89.4269,89.5529,89.2523,89.5141,14502.0
2023-10-09 11:30:00,92.31,92.61,92.16,92.57,28597.0,89.5141,89.8051,89.3687,89.7663,28597.0
2023-10-09 12:00:00,92.57,93.12,92.54,92.8,22169.0,89.7663,90.2996,89.7372,89.9893,22169.0
2023-10-09 12:30:00,92.86,92.97,92.76,92.81,12551.0,90.0475,90.1541,89.9505,89.999,12551.0
2023-10-09 13:00:00,92.8,93.14,92.75,93.05,19413.0,89.9893,90.319,89.9408,90.2317,19413.0
2023-10-09 13:30:00,93.11,93.51,92.95,93.44,15602.0,90.2899,90.6778,90.1348,90.6099,15602.0
2023-10-09 14:00:00,93.47,93.47,93.19,93.31,31076.0,90.639,90.639,90.3675,90.4839,31076.0
2023-10-09 14:30:00,93.39,93.44,93.2,93.42,13717.0,90.5614,90.6099,90.3772,90.5905,13717.0
2023-10-09 15:00:00,93.33,93.45,93.19,93.43,28186.0,90.5032,90.6196,90.3675,90.6002,28186.0
2023-10-09 15:30:00,93.37,93.49,93.06,93.46,80264.0,90.542,90.6584,90.2414,90.6293,80264.0
2023-10-10 09:30:00,94.08,95.06,94.08,95.01,7276.0,91.2305,92.1808,91.2305,92.1324,7276.0
2023-10-10 10:00:00,94.96,95.75,94.93,95.64,17252.0,92.0839,92.8499,92.0548,92.7433,17252.0
2023-10-10 10:30:00,95.56,95.73,94.92,95.1,15966.0,92.6657,92.8306,92.0451,92.2196,15966.0
2023-10-10 11:00:00,95.15,95.53,95.08,95.4,6271.0,92.2681,92.6366,92.2002,92.5105,6271.0
2023-10-10 11:30:00,95.36,95.63,95.21,95.63,10563.0,92.4718,92.7336,92.3263,92.7336,10563.0
2023-10-10 12:00:00,95.68,95.74,95.52,95.72,9923.0,92.7821,92.8403,92.6269,92.8209,9923.0
2023-10-10 12:30:00,95.74,95.78,95.53,95.58,7001.0,92.8403,92.879,92.6366,92.6851,7001.0
2023-10-10 13:00:00,95.59,95.59,95.02,95.36,9617.0,92.6948,92.6948,92.1421,92.4718,9617.0
2023-10-10 13:30:00,95.39,95.39,95.17,95.27,6662.0,92.5009,92.5009,92.2875,92.3845,6662.0
2023-10-10 14:00:00,95.27,95.55,95.24,95.49,15714.0,92.3845,92.656,92.3554,92.5978,15714.0
2023-10-10 14:30:00,95.45,95.62,95.05,95.11,29638.0,92.559,92.7239,92.1712,92.2293,29638.0
2023-10-10 15:00:00,95.15,95.33,95.04,95.1,15498.0,92.2681,92.4427,92.1615,92.2196,15498.0
2023-10-10 15:30:00,95.07,95.09,94.63,94.69,59337.0,92.1905,92.2099,91.7639,91.8221,59337.0
2023-10-11 09:30:00,94.95,95.82,94.95,95.24,9664.0,92.0742,92.9178,92.0742,92.3554,9664.0
2023-10-11 10:00:00,95.22,95.41,95.01,95.16,5100.0,92.336,92.5202,92.1324,92.2778,5100.0
2023-10-11 10:30:00,95.18,95.25,94.92,95.16,6336.0,92.2972,92.3651,92.0451,92.2778,6336.0
2023-10-11 11:00:00,95.33,95.33,94.7,94.81,7021.0,92.4427,92.4427,91.8318,91.9384,7021.0
2023-10-11 11:30:00,94.78,95.05,94.77,94.95,10313.0,91.9093,92.1712,91.8996,92.0742,10313.0
2023-10-11 12:00:00,94.95,95.15,94.58,94.59,6189.0,92.0742,92.2681,91.7154,91.7251,6189.0
2023-10-11 12:30:00,94.55,94.87,94.55,94.71,8255.0,91.6863,91.9966,91.6863,91.8414,8255.0
2023-10-11 13:00:00,94.77,94.86,94.71,94.78,4712.0,91.8996,91.9869,91.8414,91.9093,4712.0
2023-10-11 13:30:00,94.8,94.97,94.73,94.97,6243.0,91.9287,92.0936,91.8608,92.0936,6243.0
2023-10-11 14:00:00,95.02,95.44,95.01,95.31,8939.0,92.1421,92.5493,92.1324,92.4233,8939.0
2023-10-11 14:30:00,95.27,95.42,95.19,95.33,9445.0,92.3845,92.5299,92.3069,92.4427,9445.0
2023-10-11 15:00:00,95.4,95.45,95.3,95.44,19493.0,92.5105,92.559,92.4136,92.5493,19493.0
2023-10-11 15:30:00,95.4,95.75,95.29,95.72,59130.0,92.5105,92.8499,92.4039,92.8209,59130.0
2023-10-12 09:30:00,96.02,96.02,94.82,95.06,9302.0,93.1118,93.1118,91.9481,92.1808,9302.0
2023-10-12 10:00:00,94.92,95.1,94.73,95.09,11572.0,92.0451,92.2196,91.8608,92.2099,11572.0
2023-10-12 10:30:00,95.03,95.09,94.77,94.85,7870.0,92.1518,92.2099,91.8996,91.9772,7870.0
2023-10-12 11:00:00,94.78,95.17,94.76,95.08,7648.0,91.9093,92.2875,91.8899,92.2002,7648.0
2023-10-12 11:30:00,95.12,95.12,94.9,94.95,3637.0,92.239,92.239,92.0257,92.0742,3637.0
2023-10-12 12:00:00,94.96,95.19,94.9,95.12,7474.0,92.0839,92.3069,92.0257,92.239,7474.0
2023-10-12 12:30:00,95.13,95.13,94.92,94.95,5657.0,92.2487,92.2487,92.0451,92.0742,5657.0
2023-10-12 13:00:00,94.92,94.99,94.12,94.12,5743.0,92.0451,92.113,91.2693,91.2693,5743.0
2023-10-12 13:30:00,94.09,94.11,93.71,93.8,5511.0,91.2402,91.2596,90.8717,90.959,5511.0
2023-10-12 14:00:00,93.82,94.05,93.51,94.0,10896.0,90.9784,91.2014,90.6778,91.153,10896.0
2023-10-12 14:30:00,93.93,94.32,93.93,94.22,11638.0,91.0851,91.4633,91.0851,91.3663,11638.0
2023-10-12 15:00:00,94.26,94.71,94.26,94.44,10859.0,91.4051,91.8414,91.4051,91.5796,10859.0
2023-10-12 15:30:00,94.45,94.52,94.25,94.26,35781.0,91.5893,91.6572,91.3954,91.4051,35781.0
2023-10-13 09:30:00,95.13,95.81,94.76,94.83,22235.0,92.2487,92.9081,91.8899,91.9578,22235.0
2023-10-13 10:00:00,94.6,94.65,93.75,94.21,13302.0,91.7348,91.7833,90.9105,91.3566,13302.0
2023-10-13 10:30:00,94.23,94.55,93.67,93.67,10464.0,91.376,91.6863,90.8329,90.8329,10464.0
2023-10-13 11:00:00,93.71,94.13,93.66,93.99,23388.0,90.8717,91.279,90.8233,91.1433,23388.0
2023-10-13 11:30:00,93.98,94.17,93.87,93.92,9643.0,91.1336,91.3178,91.0269,91.0754,9643.0
2023-10-13 12:00:00,93.92,94.3,93.53,94.3,19982.0,91.0754,91.4439,90.6972,91.4439,19982.0
2023-10-13 12:30:00,94.33,94.57,94.22,94.48,23202.0,91.473,91.7057,91.3663,91.6184,23202.0
2023-10-13 13:00:00,94.47,94.53,93.59,93.64,20736.0,91.6087,91.6669,90.7554,90.8039,20736.0
2023-10-13 13:30:00,93.6,93.91,93.34,93.65,29816.0,90.7651,91.0657,90.5129,90.8136,29816.0
2023-10-13 14:00:00,93.63,93.81,93.56,93.62,6605.0,90.7942,90.9687,90.7263,90.7845,6605.0
2023-10-13 14:30:00,93.63,93.75,93.44,93.59,13093.0,90.7942,90.9105,90.6099,90.7554,13093.0
2023-10-13 15:00:00,93.56,93.76,93.47,93.6,22158.0,90.7263,90.9202,90.639,90.7651,22158.0
2023-10-13 15:30:00,93.59,93.68,93.41,93.65,56100.0,90.7554,90.8426,90.5808,90.8136,56100.0
2023-10-16 09:30:00,94.65,96.3,94.65,96.0,22723.0,91.7833,93.3833,91.7833,93.0924,22723.0
2023-10-16 10:00:00,95.96,96.36,95.71,96.36,25011.0,93.0536,93.4415,92.8112,93.4415,25011.0
2023-10-16 10:30:00,96.29,96.73,96.28,96.59,18990.0,93.3736,93.8003,93.3639,93.6645,18990.0
2023-10-16 11:00:00,96.65,96.67,96.17,96.35,10570.0,93.7227,93.7421,93.2572,93.4318,10570.0
2023-10-16 11:30:00,96.35,96.36,95.94,96.09,9646.0,93.4318,93.4415,93.0342,93.1797,9646.0
2023-10-16 12:00:00,96.15,96.18,95.65,95.69,13904.0,93.2378,93.2669,92.753,92.7918,13904.0
2023-10-16 12:30:00,95.75,95.83,95.64,95.83,9508.0,92.8499,92.9275,92.7433,92.9275,9508.0
2023-10-16 13:00:00,95.86,95.93,95.43,95.77,9284.0,92.9566,93.0245,92.5396,92.8693,9284.0
2023-10-16 13:30:00,95.73,96.08,95.69,95.9,9145.0,92.8306,93.17,92.7918,92.9954,9145.0
2023-10-16 14:00:00,95.86,95.89,95.71,95.71,12992.0,92.9566,92.9857,92.8112,92.8112,12992.0
2023-10-16 14:30:00,95.69,95.74,95.5,95.65,5761.0,92.7918,92.8403,92.6075,92.753,5761.0
2023-10-16 15:00:00,95.66,96.01,95.56,95.99,17490.0,92.7627,93.1021,92.6657,93.0827,17490.0
2023-10-16 15:30:00,95.99,96.0,95.67,95.77,96243.0,93.0827,93.0924,92.7724,92.8693,96243.0
2023-10-17 09:30:00,95.14,96.38,94.87,96.01,23550.0,92.2584,93.4609,91.9966,93.1021,23550.0
2023-10-17 10:00:00,96.09,96.34,95.62,96.22,9838.0,93.1797,93.4221,92.7239,93.3057,9838.0
2023-10-17 10:30:00,96.15,96.36,96.08,96.34,12415.0,93.2378,93.4415,93.17,93.4221,12415.0
2023-10-17 11:00:00,96.34,96.93,96.34,96.93,9417.0,93.4221,93.9942,93.4221,93.9942,9417.0
2023-10-17 11:30:00,96.9,97.35,96.84,97.18,35866.0,93.9651,94.4015,93.9069,94.2366,35866.0
2023-10-17 12:00:00,97.16,97.51,97.02,97.47,8040.0,94.2172,94.5566,94.0815,94.5179,8040.0
2023-10-17 12:30:00,97.4,97.42,96.68,96.68,7844.0,94.45,94.4694,93.7518,93.7518,7844.0
2023-10-17 13:00:00,96.65,96.79,96.63,96.71,6074.0,93.7227,93.8584,93.7033,93.7809,6074.0
2023-10-17 13:30:00,96.71,96.76,96.48,96.71,12825.0,93.7809,93.8294,93.5578,93.7809,12825.0
2023-10-17 14:00:00,96.67,96.79,96.62,96.76,7742.0,93.7421,93.8584,93.6936,93.8294,7742.0
2023-10-17 14:30:00,96.73,97.05,96.73,96.93,15461.0,93.8003,94.1106,93.8003,93.9942,15461.0
2023-10-17 15:00:00,96.93,97.12,96.92,97.06,13773.0,93.9942,94.1785,93.9845,94.1203,13773.0
2023-10-17 15:30:00,97.08,97.1,96.59,96.71,65348.0,94.1397,94.1591,93.6645,93.7809,65348.0
2023-10-18 09:30:00,95.25,95.91,92.59,93.38,84509.0,92.3651,93.0051,89.7857,90.5517,84509.0
2023-10-18 10:00:00,93.32,93.55,92.77,92.96,21251.0,90.4935,90.7166,89.9602,90.1445,21251.0
2023-10-18 10:30:00,92.92,93.16,92.37,92.89,27571.0,90.1057,90.3384,89.5723,90.0766,27571.0
2023-10-18 11:00:00,92.9,93.39,92.89,93.33,17576.0,90.0863,90.5614,90.0766,90.5032,17576.0
2023-10-18 11:30:00,93.29,93.53,93.21,93.23,38328.0,90.4645,90.6972,90.3869,90.4063,38328.0
2023-10-18 12:00:00,93.2,93.53,93.09,93.37,11735.0,90.3772,90.6972,90.2705,90.542,11735.0
2023-10-18 12:30:00,93.33,93.56,93.32,93.4,9458.0,90.5032,90.7263,90.4935,90.5711,9458.0
2023-10-18 13:00:00,93.37,93.9,93.27,93.61,9972.0,90.542,91.056,90.4451,90.7748,9972.0
2023-10-18 13:30:00,93.68,93.68,93.3,93.65,15214.0,90.8426,90.8426,90.4742,90.8136,15214.0
2023-10-18 14:00:00,93.65,93.86,93.46,93.71,25381.0,90.8136,91.0172,90.6293,90.8717,25381.0
2023-10-18 14:30:00,93.72,93.82,93.19,93.31,24279.0,90.8814,90.9784,90.3675,90.4839,24279.0
2023-10-18 15:00:00,93.31,93.32,92.37,92.47,19734.0,90.4839,90.4935,89.5723,89.6693,19734.0
2023-10-18 15:30:00,92.53,92.58,92.31,92.44,100850.0,89.7275,89.776,89.5141,89.6402,100850.0
2023-10-19 09:30:00,92.0,92.23,91.58,92.07,12574.0,89.2135,89.4366,88.8062,89.2814,12574.0
2023-10-19 10:00:00,92.07,92.42,91.79,91.88,10268.0,89.2814,89.6208,89.0099,89.0972,10268.0
2023-10-19 10:30:00,91.94,91.94,91.2,91.24,8642.0,89.1553,89.1553,88.4378,88.4765,8642.0
2023-10-19 11:00:00,91.18,91.63,91.13,91.43,10607.0,88.4184,88.8547,88.3699,88.6608,10607.0
2023-10-19 11:30:00,91.45,91.85,91.33,91.46,11683.0,88.6802,89.0681,88.5638,88.6899,11683.0
2023-10-19 12:00:00,91.44,92.01,91.3,91.33,15597.0,88.6705,89.2232,88.5347,88.5638,15597.0
2023-10-19 12:30:00,91.34,91.81,90.88,91.58,28581.0,88.5735,89.0293,88.1275,88.8062,28581.0
2023-10-19 13:00:00,91.65,91.9,91.47,91.52,16941.0,88.8741,89.1166,88.6996,88.7481,16941.0
2023-10-19 13:30:00,91.52,91.61,90.94,91.06,21283.0,88.7481,88.8353,88.1856,88.302,21283.0
2023-10-19 14:00:00,91.06,91.19,90.74,90.82,19849.0,88.302,88.4281,87.9917,88.0693,19849.0
2023-10-19 14:30:00,90.85,90.85,90.3,90.35,40524.0,88.0984,88.0984,87.565,87.6135,40524.0
2023-10-19 15:00:00,90.31,90.33,89.62,89.69,25847.0,87.5747,87.5941,86.9056,86.9735,25847.0
2023-10-19 15:30:00,89.69,90.04,89.18,89.88,142996.0,86.9735,87.3129,86.4789,87.1577,142996.0
2023-10-20 09:30:00,89.64,90.4,89.01,89.17,26482.0,86.925,87.662,86.3141,86.4692,26482.0
2023-10-20 10:00:00,88.9,89.51,88.86,88.97,31881.0,86.2074,86.7989,86.1686,86.2753,31881.0
2023-10-20 10:30:00,88.95,89.52,88.94,89.38,22061.0,86.2559,86.8086,86.2462,86.6729,22061.0
2023-10-20 11:00:00,89.38,89.63,89.29,89.39,27921.0,86.6729,86.9153,86.5856,86.6826,27921.0
2023-10-20 11:30:00,89.36,89.67,89.22,89.6,13141.0,86.6535,86.9541,86.5177,86.8862,13141.0
2023-10-20 12:00:00,89.59,89.76,89.32,89.64,19853.0,86.8765,87.0414,86.6147,86.925,19853.0
2023-10-20 12:30:00,89.62,90.0,89.62,89.93,14799.0,86.9056,87.2741,86.9056,87.2062,14799.0
2023-10-20 13:00:00,89.92,90.12,89.64,90.04,19971.0,87.1965,87.3905,86.925,87.3129,19971.0
2023-10-20 13:30:00,90.05,90.1,89.8,89.87,23645.0,87.3226,87.3711,87.0802,87.148,23645.0
2023-10-20 14:00:00,89.89,89.89,89.48,89.57,22990.0,87.1674,87.1674,86.7699,86.8571,22990.0
2023-10-20 14:30:00,89.54,89.9,89.5,89.8,22036.0,86.828,87.1771,86.7892,87.0802,22036.0
2023-10-20 15:00:00,89.8,89.88,89.5,89.56,40536.0,87.0802,87.1577,86.7892,86.8474,40536.0
2023-10-20 15:30:00,89.55,89.62,88.83,88.84,155503.0,86.8377,86.9056,86.1395,86.1492,155503.0
2023-10-23 09:30:00,88.74,89.08,88.43,88.61,13290.0,86.0523,86.382,85.7517,85.9262,13290.0
2023-10-23 10:00:00,88.58,89.41,88.58,89.17,12845.0,85.8971,86.702,85.8971,86.4692,12845.0
2023-10-23 10:30:00,89.15,89.26,88.92,88.97,12343.0,86.4498,86.5565,86.2268,86.2753,12343.0
2023-10-23 11:00:00,88.95,89.59,88.86,89.45,18341.0,86.2559,86.8765,86.1686,86.7408,18341.0
2023-10-23 11:30:00,89.51,89.75,89.48,89.59,9309.0,86.7989,87.0317,86.7699,86.8765,9309.0
2023-10-23 12:00:00,89.56,89.62,89.19,89.54,25645.0,86.8474,86.9056,86.4886,86.828,25645.0
2023-10-23 12:30:00,89.54,89.94,89.54,89.94,8104.0,86.828,87.2159,86.828,87.2159,8104.0
2023-10-23 13:00:00,89.97,90.04,89.7,89.78,12086.0,87.245,87.3129,86.9832,87.0608,12086.0
2023-10-23 13:30:00,89.74,89.94,89.44,89.44,12401.0,87.022,87.2159,86.7311,86.7311,12401.0
2023-10-23 14:00:00,89.36,89.45,89.2,89.45,7298.0,86.6535,86.7408,86.4983,86.7408,7298.0
2023-10-23 14:30:00,89.48,89.5,89.16,89.16,14910.0,86.7699,86.7892,86.4595,86.4595,14910.0
2023-10-23 15:00:00,89.19,89.25,88.67,88.67,27497.0,86.4886,86.5468,85.9844,85.9844,27497.0
2023-10-23 15:30:00,88.64,88.64,88.14,88.51,108320.0,85.9553,85.9553,85.4704,85.8292,108320.0
2023-10-24 09:30:00,89.37,89.66,88.8,89.28,6833.0,86.6632,86.9444,86.1104,86.5759,6833.0
2023-10-24 10:00:00,89.42,89.92,89.32,89.92,16279.0,86.7117,87.1965,86.6147,87.1965,16279.0
2023-10-24 10:30:00,89.92,89.97,89.68,89.88,9690.0,87.1965,87.245,86.9638,87.1577,9690.0
2023-10-24 11:00:00,89.84,89.95,89.42,89.49,26116.0,87.1189,87.2256,86.7117,86.7796,26116.0
2023-10-24 11:30:00,89.42,89.5,88.95,89.04,15065.0,86.7117,86.7892,86.2559,86.3432,15065.0
2023-10-24 12:00:00,89.07,89.34,89.01,89.12,13998.0,86.3723,86.6341,86.3141,86.4208,13998.0
2023-10-24 12:30:00,89.12,89.23,89.06,89.22,14518.0,86.4208,86.5274,86.3626,86.5177,14518.0
2023-10-24 13:00:00,89.25,89.34,89.1,89.24,48003.0,86.5468,86.6341,86.4014,86.5371,48003.0
2023-10-24 13:30:00,89.27,89.31,88.86,88.88,31901.0,86.5662,86.605,86.1686,86.188,31901.0
2023-10-24 14:00:00,88.92,89.32,88.9,89.23,18197.0,86.2268,86.6147,86.2074,86.5274,18197.0
2023-10-24 14:30:00,89.27,89.34,89.19,89.2,33410.0,86.5662,86.6341,86.4886,86.4983,33410.0
2023-10-24 15:00:00,89.22,89.29,89.1,89.17,21472.0,86.5177,86.5856,86.4014,86.4692,21472.0
2023-10-24 15:30:00,89.16,89.21,88.69,88.73,91203.0,86.4595,86.508,86.0038,86.0426,91203.0
2023-10-25 09:30:00,88.8,89.32,87.75,88.34,17133.0,86.1104,86.6147,85.0923,85.6644,17133.0
2023-10-25 10:00:00,88.37,88.37,87.54,87.98,20166.0,85.6935,85.6935,84.8886,85.3153,20166.0
2023-10-25 10:30:00,87.93,88.02,87.61,87.75,22395.0,85.2668,85.3541,84.9565,85.0923,22395.0
2023-10-25 11:00:00,87.81,88.4,87.76,88.28,36111.0,85.1504,85.7226,85.1019,85.6062,36111.0
2023-10-25 11:30:00,88.01,88.13,87.79,87.85,14154.0,85.3444,85.4607,85.131,85.1892,14154.0
2023-10-25 12:00:00,87.84,87.84,87.28,87.53,12198.0,85.1795,85.1795,84.6365,84.8789,12198.0
2023-10-25 12:30:00,87.51,87.68,87.32,87.67,16179.0,84.8595,85.0244,84.6753,85.0147,16179.0
2023-10-25 13:00:00,87.71,87.78,87.29,87.67,23036.0,85.0535,85.1213,84.6462,85.0147,23036.0
2023-10-25 13:30:00,87.58,87.58,87.03,87.25,25133.0,84.9274,84.9274,84.3941,84.6074,25133.0
2023-10-25 14:00:00,87.23,87.32,87.1,87.31,21749.0,84.588,84.6753,84.4619,84.6656,21749.0
2023-10-25 14:30:00,87.3,87.41,87.16,87.27,19318.0,84.6559,84.7625,84.5201,84.6268,19318.0
2023-10-25 15:00:00,87.3,87.34,87.08,87.23,38947.0,84.6559,84.6947,84.4425,84.588,38947.0
2023-10-25 15:30:00,87.25,87.26,86.82,86.83,155439.0,84.6074,84.6171,84.1904,84.2001,155439.0
2023-10-26 09:30:00,90.41,92.08,89.88,90.01,89848.0,87.6717,89.2911,87.1577,87.2838,89848.0
2023-10-26 10:00:00,89.95,90.18,87.93,89.54,87230.0,87.2256,87.4487,85.2668,86.828,87230.0
2023-10-26 10:30:00,89.47,90.32,88.5,90.22,47797.0,86.7602,87.5844,85.8195,87.4874,47797.0
2023-10-26 11:00:00,90.13,90.53,89.8,89.89,24780.0,87.4002,87.7881,87.0802,87.1674,24780.0
2023-10-26 11:30:00,89.89,89.89,89.15,89.68,17931.0,87.1674,87.1674,86.4498,86.9638,17931.0
2023-10-26 12:00:00,89.6,89.66,88.59,88.89,20536.0,86.8862,86.9444,85.9068,86.1977,20536.0
2023-10-26 12:30:00,88.93,88.98,88.59,88.98,19746.0,86.2365,86.285,85.9068,86.285,19746.0
2023-10-26 13:00:00,88.98,89.68,88.91,89.4,22852.0,86.285,86.9638,86.2171,86.6923,22852.0
2023-10-26 13:30:00,89.38,89.57,89.22,89.49,11593.0,86.6729,86.8571,86.5177,86.7796,11593.0
2023-10-26 14:00:00,89.53,90.23,89.37,90.23,23977.0,86.8183,87.4971,86.6632,87.4971,23977.0
2023-10-26 14:30:00,90.23,90.43,89.89,90.27,20665.0,87.4971,87.6911,87.1674,87.5359,20665.0
2023-10-26 15:00:00,90.32,90.5,90.13,90.31,44069.0,87.5844,87.759,87.4002,87.5747,44069.0
2023-10-26 15:30:00,90.29,90.42,89.78,89.84,135373.0,87.5553,87.6814,87.0608,87.1189,135373.0
2023-10-27 09:30:00,89.66,89.69,88.26,89.1,26739.0,86.9444,86.9735,85.5868,86.4014,26739.0
2023-10-27 10:00:00,88.9,88.9,88.12,88.42,21124.0,86.2074,86.2074,85.451,85.742,21124.0
2023-10-27 10:30:00,88.45,88.67,88.16,88.57,34687.0,85.771,85.9844,85.4898,85.8874,34687.0
2023-10-27 11:00:00,88.53,88.96,88.28,88.89,27621.0,85.8486,86.2656,85.6062,86.1977,27621.0
2023-10-27 11:30:00,88.86,89.13,88.4,88.45,18807.0,86.1686,86.4305,85.7226,85.771,18807.0
2023-10-27 12:00:00,88.4,88.41,87.47,87.66,20677.0,85.7226,85.7323,84.8207,85.005,20677.0
2023-10-27 12:30:00,87.64,87.64,87.38,87.53,15847.0,84.9856,84.9856,84.7335,84.8789,15847.0
2023-10-27 13:00:00,87.58,87.76,87.07,87.36,28912.0,84.9274,85.1019,84.4328,84.7141,28912.0
2023-10-27 13:30:00,87.36,87.42,86.96,87.1,15187.0,84.7141,84.7722,84.3262,84.4619,15187.0
2023-10-27 14:00:00,87.09,87.12,86.6,86.7,16043.0,84.4522,84.4813,83.9771,84.0741,16043.0
2023-10-27 14:30:00,86.64,86.79,86.18,86.25,38050.0,84.0159,84.1613,83.5698,83.6377,38050.0
2023-10-27 15:00:00,86.25,86.69,86.25,86.59,35898.0,83.6377,84.0644,83.6377,83.9674,35898.0
2023-10-27 15:30:00,86.59,86.68,86.1,86.4,140706.0,83.9674,84.0547,83.4922,83.7831,140706.0
2023-10-30 09:30:00,87.32,87.63,86.55,86.58,17483.0,84.6753,84.9759,83.9286,83.9577,17483.0
2023-10-30 10:00:00,86.85,87.28,86.62,86.74,22380.0,84.2195,84.6365,83.9965,84.1128,22380.0
2023-10-30 10:30:00,86.59,86.96,86.37,86.9,20496.0,83.9674,84.3262,83.754,84.268,20496.0
2023-10-30 11:00:00,86.95,87.26,86.95,87.14,11822.0,84.3165,84.6171,84.3165,84.5007,11822.0
2023-10-30 11:30:00,87.2,87.28,87.01,87.09,13004.0,84.5589,84.6365,84.3747,84.4522,13004.0
2023-10-30 12:00:00,87.09,87.13,86.8,86.81,23824.0,84.4522,84.491,84.171,84.1807,23824.0
2023-10-30 12:30:00,86.81,86.94,86.74,86.76,23581.0,84.1807,84.3068,84.1128,84.1322,23581.0
2023-10-30 13:00:00,86.77,87.48,86.71,87.47,25501.0,84.1419,84.8304,84.0838,84.8207,25501.0
2023-10-30 13:30:00,87.46,87.98,87.43,87.85,19668.0,84.811,85.3153,84.7819,85.1892,19668.0
2023-10-30 14:00:00,87.81,87.85,87.62,87.84,18930.0,85.1504,85.1892,84.9662,85.1795,18930.0
2023-10-30 14:30:00,87.85,88.04,87.81,87.91,29547.0,85.1892,85.3735,85.1504,85.2474,29547.0
2023-10-30 15:00:00,87.95,88.18,87.85,88.04,51716.0,85.2862,85.5092,85.1892,85.3735,51716.0
2023-10-30 15:30:00,88.03,88.13,87.87,88.04,154536.0,85.3638,85.4607,85.2086,85.3735,154536.0
2023-10-31 09:30:00,86.98,87.8,86.86,87.06,13143.0,84.3456,85.1407,84.2292,84.4231,13143.0
2023-10-31 10:00:00,87.05,87.2,86.66,86.83,9659.0,84.4135,84.5589,84.0353,84.2001,9659.0
2023-10-31 10:30:00,86.89,87.15,86.37,86.57,37447.0,84.2583,84.5104,83.754,83.948,37447.0
2023-10-31 11:00:00,86.62,86.94,86.42,86.88,13175.0,83.9965,84.3068,83.8025,84.2486,13175.0
2023-10-31 11:30:00,86.84,87.67,86.82,87.66,20003.0,84.2098,85.0147,84.1904,85.005,20003.0
2023-10-31 12:00:00,87.69,87.69,87.04,87.3,8548.0,85.0341,85.0341,84.4038,84.6559,8548.0
2023-10-31 12:30:00,87.31,87.59,87.15,87.57,15473.0,84.6656,84.9371,84.5104,84.9177,15473.0
2023-10-31 13:00:00,87.54,87.64,87.26,87.3,19312.0,84.8886,84.9856,84.6171,84.6559,19312.0
2023-10-31 13:30:00,87.33,87.5,87.24,87.5,7682.0,84.685,84.8498,84.5977,84.8498,7682.0
2023-10-31 14:00:00,87.48,87.51,87.13,87.3,9223.0,84.8304,84.8595,84.491,84.6559,9223.0
2023-10-31 14:30:00,87.31,87.48,87.05,87.48,13037.0,84.6656,84.8304,84.4135,84.8304,13037.0
2023-10-31 15:00:00,87.54,87.92,87.52,87.87,37527.0,84.8886,85.2571,84.8692,85.2086,37527.0
2023-10-31 15:30:00,87.88,87.88,87.55,87.75,148626.0,85.2183,85.2183,84.8983,85.0923,148626.0
2023-11-01 09:30:00,87.55,87.66,86.89,87.63,12029.0,84.8983,85.005,84.2583,84.9759,12029.0
2023-11-01 10:00:00,87.69,87.74,87.27,87.69,23971.0,85.0341,85.0826,84.6268,85.0341,23971.0
2023-11-01 10:30:00,87.69,88.08,87.61,87.92,25736.0,85.0341,85.4123,84.9565,85.2571,25736.0
2023-11-01 11:00:00,87.86,87.87,87.44,87.45,10110.0,85.1989,85.2086,84.7916,84.8013,10110.0
2023-11-01 11:30:00,87.41,87.57,87.34,87.34,5745.0,84.7625,84.9177,84.6947,84.6947,5745.0
2023-11-01 12:00:00,87.37,87.98,87.37,87.81,12850.0,84.7238,85.3153,84.7238,85.1504,12850.0
2023-11-01 12:30:00,87.81,87.82,87.24,87.28,7769.0,85.1504,85.1601,84.5977,84.6365,7769.0
2023-11-01 13:00:00,87.3,87.37,86.98,87.14,6778.0,84.6559,84.7238,84.3456,84.5007,6778.0
2023-11-01 13:30:00,87.11,87.28,87.06,87.27,8189.0,84.4716,84.6365,84.4231,84.6268,8189.0
2023-11-01 14:00:00,87.27,87.67,87.21,87.67,25279.0,84.6268,85.0147,84.5686,85.0147,25279.0
2023-11-01 14:30:00,87.72,87.94,87.44,87.9,16356.0,85.0632,85.2765,84.7916,85.2377,16356.0
2023-11-01 15:00:00,87.99,88.84,87.99,88.77,29481.0,85.325,86.1492,85.325,86.0814,29481.0
2023-11-01 15:30:00,88.77,89.03,88.63,88.99,167809.0,86.0814,86.3335,85.9456,86.2947,167809.0
2023-11-02 09:30:00,90.67,91.5,90.65,90.86,19594.0,87.9238,88.7287,87.9044,88.1081,19594.0
2023-11-02 10:00:00,90.8,90.87,90.31,90.7,9249.0,88.0499,88.1178,87.5747,87.9529,9249.0
2023-11-02 10:30:00,90.64,91.17,90.63,91.07,28543.0,87.8947,88.4087,87.885,88.3117,28543.0
2023-11-02 11:00:00,91.08,91.08,90.45,90.51,14633.0,88.3214,88.3214,87.7105,87.7687,14633.0
2023-11-02 11:30:00,90.51,90.71,90.31,90.42,11555.0,87.7687,87.9626,87.5747,87.6814,11555.0
2023-11-02 12:00:00,90.39,90.51,90.07,90.4,19369.0,87.6523,87.7687,87.342,87.662,19369.0
2023-11-02 12:30:00,90.35,90.53,90.2,90.36,12725.0,87.6135,87.7881,87.468,87.6232,12725.0
2023-11-02 13:00:00,90.43,90.95,90.43,90.95,6288.0,87.6911,88.1953,87.6911,88.1953,6288.0
2023-11-02 13:30:00,90.94,91.34,90.91,91.29,17008.0,88.1856,88.5735,88.1565,88.525,17008.0
2023-11-02 14:00:00,91.34,91.49,91.14,91.22,9374.0,88.5735,88.719,88.3796,88.4572,9374.0
2023-11-02 14:30:00,91.22,91.74,91.19,91.67,20373.0,88.4572,88.9614,88.4281,88.8935,20373.0
2023-11-02 15:00:00,91.67,91.95,91.64,91.95,60522.0,88.8935,89.165,88.8644,89.165,60522.0
2023-11-02 15:30:00,91.92,92.22,91.77,92.03,174282.0,89.136,89.4269,88.9905,89.2426,174282.0
2023-11-03 09:30:00,93.5,95.1,93.5,94.96,21679.0,90.6681,92.2196,90.6681,92.0839,21679.0
2023-11-03 10:00:00,95.09,95.27,94.16,94.31,22286.0,92.2099,92.3845,91.3081,91.4536,22286.0
2023-11-03 10:30:00,94.28,94.42,94.05,94.4,24902.0,91.4245,91.5602,91.2014,91.5408,24902.0
2023-11-03 11:00:00,94.41,94.69,94.19,94.52,19172.0,91.5505,91.8221,91.3372,91.6572,19172.0
2023-11-03 11:30:00,94.52,94.76,94.46,94.65,28929.0,91.6572,91.8899,91.599,91.7833,28929.0
2023-11-03 12:00:00,94.7,94.75,94.21,94.39,16763.0,91.8318,91.8802,91.3566,91.5311,16763.0
2023-11-03 12:30:00,94.4,94.61,94.29,94.52,27101.0,91.5408,91.7445,91.4342,91.6572,27101.0
2023-11-03 13:00:00,94.53,94.67,94.28,94.4,18546.0,91.6669,91.8027,91.4245,91.5408,18546.0
2023-11-03 13:30:00,94.4,94.87,94.4,94.87,13703.0,91.5408,91.9966,91.5408,91.9966,13703.0
2023-11-03 14:00:00,94.83,95.13,94.82,95.13,18692.0,91.9578,92.2487,91.9481,92.2487,18692.0
2023-11-03 14:30:00,95.13,95.44,95.06,95.24,29364.0,92.2487,92.5493,92.1808,92.3554,29364.0
2023-11-03 15:00:00,95.23,95.29,94.83,94.87,24307.0,92.3457,92.4039,91.9578,91.9966,24307.0
2023-11-03 15:30:00,94.83,94.92,94.46,94.46,128905.0,91.9578,92.0451,91.599,91.599,128905.0
2023-11-06 09:30:00,94.83,94.88,92.2,92.4,31139.0,91.9578,92.0063,89.4075,89.6014,31139.0
2023-11-06 10:00:00,92.44,92.58,91.86,92.19,26073.0,89.6402,89.776,89.0778,89.3978,26073.0
2023-11-06 10:30:00,92.25,92.48,92.03,92.17,23276.0,89.456,89.679,89.2426,89.3784,23276.0
2023-11-06 11:00:00,92.15,92.52,92.08,92.42,6581.0,89.359,89.7178,89.2911,89.6208,6581.0
2023-11-06 11:30:00,92.42,92.63,92.35,92.58,10943.0,89.6208,89.8244,89.5529,89.776,10943.0
2023-11-06 12:00:00,92.61,92.61,92.2,92.21,18027.0,89.8051,89.8051,89.4075,89.4172,18027.0
2023-11-06 12:30:00,92.33,92.33,91.83,92.02,11738.0,89.5335,89.5335,89.0487,89.2329,11738.0
2023-11-06 13:00:00,91.97,91.97,91.46,91.61,14970.0,89.1844,89.1844,88.6899,88.8353,14970.0
2023-11-06 13:30:00,91.62,91.85,91.56,91.68,7934.0,88.845,89.0681,88.7869,88.9032,7934.0
2023-11-06 14:00:00,91.68,91.74,91.28,91.61,35253.0,88.9032,88.9614,88.5153,88.8353,35253.0
2023-11-06 14:30:00,91.58,91.87,91.53,91.85,21441.0,88.8062,89.0875,88.7578,89.0681,21441.0
2023-11-06 15:00:00,91.87,91.93,91.75,91.78,16474.0,89.0875,89.1456,88.9711,89.0002,16474.0
2023-11-06 15:30:00,91.77,92.06,91.75,92.03,82648.0,88.9905,89.2717,88.9711,89.2426,82648.0
2023-11-07 09:30:00,91.16,91.63,90.98,91.62,10459.0,88.399,88.8547,88.2244,88.845,10459.0
2023-11-07 10:00:00,91.54,91.92,91.37,91.63,6662.0,88.7675,89.136,88.6026,88.8547,6662.0
2023-11-07 10:30:00,91.75,92.26,91.67,91.88,9012.0,88.9711,89.4657,88.8935,89.0972,9012.0
2023-11-07 11:00:00,91.84,92.06,91.75,91.86,8724.0,89.0584,89.2717,88.9711,89.0778,8724.0
2023-11-07 11:30:00,91.86,91.86,91.43,91.63,17527.0,89.0778,89.0778,88.6608,88.8547,17527.0
2023-11-07 12:00:00,91.58,91.58,91.2,91.2,9404.0,88.8062,88.8062,88.4378,88.4378,9404.0
2023-11-07 12:30:00,91.14,91.15,91.02,91.14,10930.0,88.3796,88.3893,88.2632,88.3796,10930.0
2023-11-07 13:00:00,91.11,91.53,91.11,91.4,19236.0,88.3505,88.7578,88.3505,88.6317,19236.0
2023-11-07 13:30:00,91.35,91.51,91.24,91.4,8691.0,88.5832,88.7384,88.4765,88.6317,8691.0
2023-11-07 14:00:00,91.43,91.88,91.42,91.81,10500.0,88.6608,89.0972,88.6511,89.0293,10500.0
2023-11-07 14:30:00,91.79,91.81,91.37,91.5,14468.0,89.0099,89.0293,88.6026,88.7287,14468.0
2023-11-07 15:00:00,91.56,91.65,91.41,91.44,20563.0,88.7869,88.8741,88.6414,88.6705,20563.0
2023-11-07 15:30:00,91.45,92.23,91.44,92.22,126499.0,88.6802,89.4366,88.6705,89.4269,126499.0
2023-11-08 09:30:00,92.51,93.44,92.41,92.54,28958.0,89.7081,90.6099,89.6111,89.7372,28958.0
2023-11-08 10:00:00,92.61,92.61,91.8,91.93,11306.0,89.8051,89.8051,89.0196,89.1456,11306.0
2023-11-08 10:30:00,91.98,91.98,91.46,91.81,26571.0,89.1941,89.1941,88.6899,89.0293,26571.0
2023-11-08 11:00:00,91.83,91.92,91.63,91.91,13209.0,89.0487,89.136,88.8547,89.1263,13209.0
2023-11-08 11:30:00,91.89,91.89,91.54,91.55,13914.0,89.1069,89.1069,88.7675,88.7772,13914.0
2023-11-08 12:00:00,91.55,91.55,90.95,91.37,24295.0,88.7772,88.7772,88.1953,88.6026,24295.0
2023-11-08 12:30:00,91.37,91.53,91.33,91.42,20408.0,88.6026,88.7578,88.5638,88.6511,20408.0
2023-11-08 13:00:00,91.37,91.62,91.15,91.53,20779.0,88.6026,88.845,88.3893,88.7578,20779.0
2023-11-08 13:30:00,91.5,91.97,91.47,91.89,8148.0,88.7287,89.1844,88.6996,89.1069,8148.0
2023-11-08 14:00:00,91.89,91.95,91.61,91.7,9951.0,89.1069,89.165,88.8353,88.9226,9951.0
2023-11-08 14:30:00,91.68,91.73,91.51,91.54,10396.0,88.9032,88.9517,88.7384,88.7675,10396.0
2023-11-08 15:00:00,91.55,91.61,91.27,91.27,15757.0,88.7772,88.8353,88.5056,88.5056,15757.0
2023-11-08 15:30:00,91.27,91.67,91.08,91.65,108658.0,88.5056,88.8935,88.3214,88.8741,108658.0
2023-11-09 09:30:00,92.47,92.65,91.68,92.65,8244.0,89.6693,89.8438,88.9032,89.8438,8244.0
2023-11-09 10:00:00,92.74,92.78,92.49,92.59,8518.0,89.9311,89.9699,89.6887,89.7857,8518.0
2023-11-09 10:30:00,92.59,93.0,92.57,92.78,9279.0,89.7857,90.1832,89.7663,89.9699,9279.0
2023-11-09 11:00:00,92.74,92.88,92.3,92.42,17285.0,89.9311,90.0669,89.5044,89.6208,17285.0
2023-11-09 11:30:00,92.47,92.51,91.96,92.24,5768.0,89.6693,89.7081,89.1747,89.4463,5768.0
2023-11-09 12:00:00,92.21,92.41,92.16,92.16,2971.0,89.4172,89.6111,89.3687,89.3687,2971.0
2023-11-09 12:30:00,92.19,92.24,92.01,92.15,9640.0,89.3978,89.4463,89.2232,89.359,9640.0
2023-11-09 13:00:00,92.1,92.1,91.39,91.87,10931.0,89.3105,89.3105,88.622,89.0875,10931.0
2023-11-09 13:30:00,91.85,91.86,91.53,91.55,6226.0,89.0681,89.0778,88.7578,88.7772,6226.0
2023-11-09 14:00:00,91.45,91.45,91.13,91.4,6644.0,88.6802,88.6802,88.3699,88.6317,6644.0
2023-11-09 14:30:00,91.36,91.52,91.04,91.05,19088.0,88.5929,88.7481,88.2826,88.2923,19088.0
2023-11-09 15:00:00,91.0,91.2,90.85,91.01,16600.0,88.2438,88.4378,88.0984,88.2535,16600.0
2023-11-09 15:30:00,91.06,91.24,90.88,91.2,43335.0,88.302,88.4765,88.1275,88.4378,43335.0
2023-11-10 09:30:00,91.13,91.46,90.56,91.43,32064.0,88.7601,89.0815,88.2049,89.0523,32064.0
2023-11-10 10:00:00,91.54,92.21,91.35,91.88,10628.0,89.1594,89.812,88.9744,89.4906,10628.0
2023-11-10 10:30:00,91.81,92.01,91.66,91.72,8032.0,89.4224,89.6172,89.2763,89.3348,8032.0
2023-11-10 11:00:00,91.86,92.37,91.86,92.19,8530.0,89.4711,89.9678,89.4711,89.7925,8530.0
2023-11-10 11:30:00,92.18,92.36,92.02,92.11,9118.0,89.7828,89.9581,89.627,89.7146,9118.0
2023-11-10 12:00:00,92.25,92.26,91.91,91.97,4326.0,89.851,89.8607,89.5198,89.5783,4326.0
2023-11-10 12:30:00,92.0,92.52,92.0,92.39,11156.0,89.6075,90.1139,89.6075,89.9873,11156.0
2023-11-10 13:00:00,92.39,92.59,92.13,92.54,13478.0,89.9873,90.1821,89.7341,90.1334,13478.0
2023-11-10 13:30:00,92.6,92.79,92.55,92.79,6663.0,90.1919,90.3769,90.1432,90.3769,6663.0
2023-11-10 14:00:00,92.8,92.91,92.73,92.8,8068.0,90.3867,90.4938,90.3185,90.3867,8068.0
2023-11-10 14:30:00,92.83,93.04,92.83,92.92,17027.0,90.4159,90.6204,90.4159,90.5035,17027.0
2023-11-10 15:00:00,92.9,93.11,92.85,93.09,13152.0,90.4841,90.6886,90.4354,90.6691,13152.0
2023-11-10 15:30:00,93.1,93.1,92.79,92.84,46955.0,90.6789,90.6789,90.3769,90.4256,46955.0
2023-11-13 09:30:00,94.15,94.78,93.27,94.47,54705.0,91.7016,92.3152,90.8444,92.0132,54705.0
2023-11-13 10:00:00,94.32,94.35,93.63,94.19,19021.0,91.8671,91.8964,91.1951,91.7405,19021.0
2023-11-13 10:30:00,94.18,94.77,94.07,94.64,24600.0,91.7308,92.3054,91.6236,92.1788,24600.0
2023-11-13 11:00:00,94.67,94.75,94.3,94.64,23769.0,92.208,92.286,91.8477,92.1788,23769.0
2023-11-13 11:30:00,94.7,95.24,94.61,95.14,14947.0,92.2373,92.7632,92.1496,92.6658,14947.0
2023-11-13 12:00:00,95.14,95.26,94.9,94.95,16624.0,92.6658,92.7827,92.4321,92.4808,16624.0
2023-11-13 12:30:00,94.91,95.25,94.67,95.25,23110.0,92.4418,92.773,92.208,92.773,23110.0
2023-11-13 13:00:00,95.24,95.82,95.24,95.7,34213.0,92.7632,93.3281,92.7632,93.2112,34213.0
2023-11-13 13:30:00,95.7,95.85,95.54,95.57,25043.0,93.2112,93.3573,93.0554,93.0846,25043.0
2023-11-13 14:00:00,95.6,95.63,95.36,95.46,16943.0,93.1138,93.1431,92.8801,92.9775,16943.0
2023-11-13 14:30:00,95.42,95.79,95.35,95.42,32248.0,92.9385,93.2989,92.8704,92.9385,32248.0
2023-11-13 15:00:00,95.38,95.42,94.99,95.04,33113.0,92.8996,92.9385,92.5197,92.5684,33113.0
2023-11-13 15:30:00,95.06,95.33,94.69,94.71,90342.0,92.5879,92.8509,92.2275,92.247,90342.0
2023-11-14 09:30:00,96.63,97.7,96.24,97.7,43291.0,94.1171,95.1592,93.7372,95.1592,43291.0
2023-11-14 10:00:00,97.53,98.69,97.52,98.69,19700.0,94.9937,96.1235,94.9839,96.1235,19700.0
2023-11-14 10:30:00,98.61,99.3,98.59,98.98,32479.0,96.0456,96.7176,96.0261,96.406,32479.0
2023-11-14 11:00:00,99.05,99.25,98.71,99.01,31588.0,96.4741,96.6689,96.143,96.4352,31588.0
2023-11-14 11:30:00,99.05,99.1,98.25,98.45,17412.0,96.4741,96.5228,95.6949,95.8897,17412.0
2023-11-14 12:00:00,98.49,98.61,98.2,98.23,22483.0,95.9287,96.0456,95.6462,95.6755,22483.0
2023-11-14 12:30:00,98.29,98.44,98.22,98.36,15162.0,95.7339,95.88,95.6657,95.8021,15162.0
2023-11-14 13:00:00,98.36,98.47,98.28,98.29,16444.0,95.8021,95.9092,95.7242,95.7339,16444.0
2023-11-14 13:30:00,98.3,98.52,98.14,98.23,33912.0,95.7436,95.9579,95.5878,95.6755,33912.0
2023-11-14 14:00:00,98.29,98.31,98.03,98.23,9292.0,95.7339,95.7534,95.4807,95.6755,9292.0
2023-11-14 14:30:00,98.25,98.26,97.97,98.15,21700.0,95.6949,95.7047,95.4222,95.5975,21700.0
2023-11-14 15:00:00,98.17,98.44,98.14,98.19,61096.0,95.617,95.88,95.5878,95.6365,61096.0
2023-11-14 15:30:00,98.17,98.2,97.79,97.95,101544.0,95.617,95.6462,95.2469,95.4027,101544.0
2023-11-15 09:30:00,98.16,98.63,98.14,98.48,15772.0,95.6073,96.0651,95.5878,95.919,15772.0
2023-11-15 10:00:00,98.56,98.83,98.38,98.54,15682.0,95.9969,96.2599,95.8216,95.9774,15682.0
2023-11-15 10:30:00,98.5,98.63,98.28,98.45,13240.0,95.9384,96.0651,95.7242,95.8897,13240.0
2023-11-15 11:00:00,98.45,98.53,97.82,97.95,6582.0,95.8897,95.9677,95.2761,95.4027,6582.0
2023-11-15 11:30:00,97.93,98.07,97.65,97.94,11777.0,95.3833,95.5196,95.1105,95.393,11777.0
2023-11-15 12:00:00,97.89,98.05,97.85,97.99,10313.0,95.3443,95.5001,95.3053,95.4417,10313.0
2023-11-15 12:30:00,98.0,98.06,97.73,97.74,14306.0,95.4514,95.5099,95.1885,95.1982,14306.0
2023-11-15 13:00:00,97.69,97.72,97.17,97.34,7292.0,95.1495,95.1787,94.643,94.8086,7292.0
2023-11-15 13:30:00,97.39,97.51,97.32,97.42,10986.0,94.8573,94.9742,94.7891,94.8865,10986.0
2023-11-15 14:00:00,97.48,97.51,97.0,97.04,13272.0,94.945,94.9742,94.4774,94.5164,13272.0
2023-11-15 14:30:00,97.04,97.21,96.96,97.03,19824.0,94.5164,94.682,94.4385,94.5067,19824.0
2023-11-15 15:00:00,97.02,97.13,96.89,97.02,33564.0,94.4969,94.6041,94.3703,94.4969,33564.0
2023-11-15 15:30:00,97.06,97.29,96.96,97.07,61189.0,94.5359,94.7599,94.4385,94.5456,61189.0
2023-11-16 09:30:00,96.55,97.34,96.21,96.93,6939.0,94.0391,94.8086,93.708,94.4093,6939.0
2023-11-16 10:00:00,96.84,97.0,96.19,96.37,10332.0,94.3216,94.4774,93.6885,93.8638,10332.0
2023-11-16 10:30:00,96.41,96.59,96.14,96.3,8491.0,93.9028,94.0781,93.6398,93.7956,8491.0
2023-11-16 11:00:00,96.38,96.57,96.1,96.1,3231.0,93.8736,94.0586,93.6008,93.6008,3231.0
2023-11-16 11:30:00,96.15,96.15,95.51,95.7,20374.0,93.6495,93.6495,93.0262,93.2112,20374.0
2023-11-16 12:00:00,95.64,95.94,95.62,95.67,13877.0,93.1528,93.445,93.1333,93.182,13877.0
2023-11-16 12:30:00,95.66,95.87,95.55,95.77,7009.0,93.1723,93.3768,93.0651,93.2794,7009.0
2023-11-16 13:00:00,95.79,95.89,95.7,95.72,7917.0,93.2989,93.3963,93.2112,93.2307,7917.0
2023-11-16 13:30:00,95.77,95.97,95.65,95.88,20442.0,93.2794,93.4742,93.1625,93.3866,20442.0
2023-11-16 14:00:00,95.92,95.92,95.56,95.56,20593.0,93.4255,93.4255,93.0749,93.0749,20593.0
2023-11-16 14:30:00,95.63,95.87,95.63,95.77,12181.0,93.1431,93.3768,93.1431,93.2794,12181.0
2023-11-16 15:00:00,95.76,96.14,95.7,95.84,11251.0,93.2697,93.6398,93.2112,93.3476,11251.0
2023-11-16 15:30:00,95.78,95.83,95.43,95.57,97911.0,93.2892,93.3379,92.9483,93.0846,97911.0
2023-11-17 09:30:00,96.7,97.17,96.08,96.83,16771.0,94.1852,94.643,93.5814,94.3119,16771.0
2023-11-17 10:00:00,96.94,97.38,96.82,97.29,4981.0,94.419,94.8476,94.3021,94.7599,4981.0
2023-11-17 10:30:00,97.28,97.38,97.14,97.17,20935.0,94.7502,94.8476,94.6138,94.643,20935.0
2023-11-17 11:00:00,97.11,97.35,96.69,96.7,14841.0,94.5846,94.8183,94.1755,94.1852,14841.0
2023-11-17 11:30:00,96.75,96.95,96.71,96.91,8619.0,94.2339,94.4287,94.195,94.3898,8619.0
2023-11-17 12:00:00,96.91,97.1,96.83,96.84,9086.0,94.3898,94.5748,94.3119,94.3216,9086.0
2023-11-17 12:30:00,96.86,97.06,96.86,96.93,5927.0,94.3411,94.5359,94.3411,94.4093,5927.0
2023-11-17 13:00:00,96.9,97.11,96.81,97.06,17401.0,94.38,94.5846,94.2924,94.5359,17401.0
2023-11-17 13:30:00,97.02,97.08,96.89,97.06,6483.0,94.4969,94.5554,94.3703,94.5359,6483.0
2023-11-17 14:00:00,97.05,97.14,96.84,97.1,15543.0,94.5261,94.6138,94.3216,94.5748,15543.0
2023-11-17 14:30:00,97.06,97.27,97.04,97.13,8459.0,94.5359,94.7404,94.5164,94.6041,8459.0
2023-11-17 15:00:00,97.13,97.25,96.99,97.24,11229.0,94.6041,94.7209,94.4677,94.7112,11229.0
2023-11-17 15:30:00,97.26,97.65,97.02,97.63,81920.0,94.7307,95.1105,94.4969,95.0911,81920.0
2023-11-20 09:30:00,97.42,97.42,95.88,96.33,22625.0,94.8865,94.8865,93.3866,93.8249,22625.0
2023-11-20 10:00:00,96.33,96.77,96.24,96.46,14657.0,93.8249,94.2534,93.7372,93.9515,14657.0
2023-11-20 10:30:00,96.41,96.51,95.92,95.95,13225.0,93.9028,94.0002,93.4255,93.4547,13225.0
2023-11-20 11:00:00,95.96,96.05,95.68,95.81,13138.0,93.4645,93.5521,93.1918,93.3184,13138.0
2023-11-20 11:30:00,95.81,96.0,95.79,95.85,7561.0,93.3184,93.5034,93.2989,93.3573,7561.0
2023-11-20 12:00:00,95.82,96.02,95.77,95.87,7463.0,93.3281,93.5229,93.2794,93.3768,7463.0
2023-11-20 12:30:00,95.89,95.94,95.65,95.77,11380.0,93.3963,93.445,93.1625,93.2794,11380.0
2023-11-20 13:00:00,95.79,96.16,95.77,95.98,10508.0,93.2989,93.6593,93.2794,93.484,10508.0
2023-11-20 13:30:00,95.98,95.98,95.8,95.86,6354.0,93.484,93.484,93.3086,93.3671,6354.0
2023-11-20 14:00:00,95.85,95.89,95.63,95.69,10484.0,93.3573,93.3963,93.1431,93.2015,10484.0
2023-11-20 14:30:00,95.63,96.01,95.62,95.8,8157.0,93.1431,93.5132,93.1333,93.3086,8157.0
2023-11-20 15:00:00,95.85,96.01,95.76,95.98,7167.0,93.3573,93.5132,93.2697,93.484,7167.0
2023-11-20 15:30:00,95.95,96.05,95.7,95.71,51471.0,93.4547,93.5521,93.2112,93.221,51471.0
2023-11-21 09:30:00,95.15,95.67,94.46,94.65,9684.0,92.6756,93.182,92.0035,92.1886,9684.0
2023-11-21 10:00:00,94.94,95.34,94.93,95.2,7356.0,92.471,92.8606,92.4613,92.7243,7356.0
2023-11-21 10:30:00,95.18,95.85,95.06,95.8,13583.0,92.7048,93.3573,92.5879,93.3086,13583.0
2023-11-21 11:00:00,95.78,95.81,95.52,95.62,11377.0,93.2892,93.3184,93.0359,93.1333,11377.0
2023-11-21 11:30:00,95.75,95.76,95.43,95.57,4783.0,93.2599,93.2697,92.9483,93.0846,4783.0
2023-11-21 12:00:00,95.59,95.73,95.47,95.5,3493.0,93.1041,93.2405,92.9872,93.0165,3493.0
2023-11-21 12:30:00,95.51,95.92,95.51,95.9,5632.0,93.0262,93.4255,93.0262,93.406,5632.0
2023-11-21 13:00:00,95.85,95.85,95.56,95.65,7726.0,93.3573,93.3573,93.0749,93.1625,7726.0
2023-11-21 13:30:00,95.64,95.78,95.62,95.62,5200.0,93.1528,93.2892,93.1333,93.1333,5200.0
2023-11-21 14:00:00,95.62,95.73,95.49,95.67,11649.0,93.1333,93.2405,93.0067,93.182,11649.0
2023-11-21 14:30:00,95.78,95.78,95.59,95.7,8535.0,93.2892,93.2892,93.1041,93.2112,8535.0
2023-11-21 15:00:00,95.72,96.12,95.72,96.1,16475.0,93.2307,93.6203,93.2307,93.6008,16475.0
2023-11-21 15:30:00,96.09,96.28,95.9,96.03,76531.0,93.5911,93.7762,93.406,93.5327,76531.0
2023-11-22 09:30:00,95.48,96.35,94.85,96.0,20172.0,92.997,93.8443,92.3834,93.5034,20172.0
2023-11-22 10:00:00,96.0,96.16,95.2,95.6,11702.0,93.5034,93.6593,92.7243,93.1138,11702.0
2023-11-22 10:30:00,95.64,95.84,95.32,95.48,4320.0,93.1528,93.3476,92.8411,92.997,4320.0
2023-11-22 11:00:00,95.48,95.61,95.32,95.59,8286.0,92.997,93.1236,92.8411,93.1041,8286.0
2023-11-22 11:30:00,95.64,95.84,95.53,95.84,5483.0,93.1528,93.3476,93.0457,93.3476,5483.0
2023-11-22 12:00:00,95.95,96.11,95.64,95.64,5391.0,93.4547,93.6106,93.1528,93.1528,5391.0
2023-11-22 12:30:00,95.63,95.81,95.53,95.76,3560.0,93.1431,93.3184,93.0457,93.2697,3560.0
2023-11-22 13:00:00,95.81,95.84,95.7,95.8,3713.0,93.3184,93.3476,93.2112,93.3086,3713.0
2023-11-22 13:30:00,95.8,95.91,95.7,95.72,5343.0,93.3086,93.4158,93.2112,93.2307,5343.0
2023-11-22 14:00:00,95.65,95.84,95.62,95.81,9389.0,93.1625,93.3476,93.1333,93.3184,9389.0
2023-11-22 14:30:00,95.82,96.03,95.57,96.03,15544.0,93.3281,93.5327,93.0846,93.5327,15544.0
2023-11-22 15:00:00,96.02,96.2,95.98,96.19,15546.0,93.5229,93.6982,93.484,93.6885,15546.0
2023-11-22 15:30:00,96.2,96.61,96.17,96.33,78270.0,93.6982,94.0976,93.669,93.8249,78270.0
2023-11-24 09:30:00,96.55,97.56,96.3,97.56,14275.0,94.0391,95.0229,93.7956,95.0229,14275.0
2023-11-24 10:00:00,97.51,98.23,97.48,98.03,15227.0,94.9742,95.6755,94.945,95.4807,15227.0
2023-11-24 10:30:00,98.18,98.22,97.86,98.09,9336.0,95.6268,95.6657,95.3151,95.5391,9336.0
2023-11-24 11:00:00,98.09,98.09,97.22,97.23,34843.0,95.5391,95.5391,94.6917,94.7015,34843.0
2023-11-24 11:30:00,97.29,97.3,97.08,97.16,4977.0,94.7599,94.7696,94.5554,94.6333,4977.0
2023-11-24 12:00:00,97.12,97.17,96.98,96.98,6094.0,94.5943,94.643,94.458,94.458,6094.0
2023-11-24 12:30:00,96.99,97.43,96.99,97.43,28745.0,94.4677,94.8963,94.4677,94.8963,28745.0
2023-11-27 09:30:00,96.78,97.25,96.44,96.49,7805.0,94.2632,94.7209,93.932,93.9807,7805.0
2023-11-27 10:00:00,96.42,96.98,96.38,96.93,11223.0,93.9125,94.458,93.8736,94.4093,11223.0
2023-11-27 10:30:00,96.9,97.16,96.82,97.04,6778.0,94.38,94.6333,94.3021,94.5164,6778.0
2023-11-27 11:00:00,97.0,97.12,96.76,97.07,14580.0,94.4774,94.5943,94.2437,94.5456,14580.0
2023-11-27 11:30:00,96.99,97.26,96.93,97.03,15875.0,94.4677,94.7307,94.4093,94.5067,15875.0
2023-11-27 12:00:00,97.02,97.03,96.68,96.76,8959.0,94.4969,94.5067,94.1658,94.2437,8959.0
2023-11-27 12:30:00,96.79,96.81,96.65,96.72,7465.0,94.2729,94.2924,94.1365,94.2047,7465.0
2023-11-27 13:00:00,96.69,96.8,96.59,96.64,5164.0,94.1755,94.2826,94.0781,94.1268,5164.0
2023-11-27 13:30:00,96.62,96.86,96.61,96.84,7062.0,94.1073,94.3411,94.0976,94.3216,7062.0
2023-11-27 14:00:00,96.8,96.97,96.79,96.93,6245.0,94.2826,94.4482,94.2729,94.4093,6245.0
2023-11-27 14:30:00,96.94,97.01,96.77,96.82,8736.0,94.419,94.4872,94.2534,94.3021,8736.0
2023-11-27 15:00:00,96.85,97.15,96.81,97.12,12212.0,94.3313,94.6235,94.2924,94.5943,12212.0
2023-11-27 15:30:00,97.14,97.4,96.93,97.11,71536.0,94.6138,94.867,94.4093,94.5846,71536.0
2023-11-28 09:30:00,96.79,97.21,96.73,96.73,5464.0,94.2729,94.682,94.2145,94.2145,5464.0
2023-11-28 10:00:00,96.51,96.59,96.26,96.48,8379.0,94.0002,94.0781,93.7567,93.971,8379.0
2023-11-28 10:30:00,96.45,97.31,96.27,97.3,7247.0,93.9417,94.7794,93.7664,94.7696,7247.0
2023-11-28 11:00:00,97.31,97.31,96.85,96.86,5531.0,94.7794,94.7794,94.3313,94.3411,5531.0
2023-11-28 11:30:00,96.89,97.03,96.85,96.85,3918.0,94.3703,94.5067,94.3313,94.3313,3918.0
2023-11-28 12:00:00,96.89,96.89,96.15,96.17,4499.0,94.3703,94.3703,93.6495,93.669,4499.0
2023-11-28 12:30:00,96.12,96.21,95.86,95.99,6102.0,93.6203,93.708,93.3671,93.4937,6102.0
2023-11-28 13:00:00,95.94,95.94,95.55,95.69,21793.0,93.445,93.445,93.0651,93.2015,21793.0
2023-11-28 13:30:00,95.81,95.86,95.67,95.69,7789.0,93.3184,93.3671,93.182,93.2015,7789.0
2023-11-28 14:00:00,95.73,95.82,95.69,95.73,6600.0,93.2405,93.3281,93.2015,93.2405,6600.0
2023-11-28 14:30:00,95.79,96.22,95.7,96.04,17428.0,93.2989,93.7177,93.2112,93.5424,17428.0
2023-11-28 15:00:00,96.06,96.14,95.87,96.03,7466.0,93.5619,93.6398,93.3768,93.5327,7466.0
2023-11-28 15:30:00,96.04,96.11,95.8,95.89,47042.0,93.5424,93.6106,93.3086,93.3963,47042.0
2023-11-29 09:30:00,96.83,97.97,96.68,97.28,25056.0,94.3119,95.4222,94.1658,94.7502,25056.0
2023-11-29 10:00:00,97.2,97.29,96.61,96.89,5050.0,94.6722,94.7599,94.0976,94.3703,5050.0
2023-11-29 10:30:00,96.93,97.04,96.75,96.91,5204.0,94.4093,94.5164,94.2339,94.3898,5204.0
2023-11-29 11:00:00,96.97,97.02,96.6,96.68,15160.0,94.4482,94.4969,94.0878,94.1658,15160.0
2023-11-29 11:30:00,96.6,96.96,96.31,96.89,7447.0,94.0878,94.4385,93.8054,94.3703,7447.0
2023-11-29 12:00:00,96.9,97.18,96.78,97.12,5011.0,94.38,94.6528,94.2632,94.5943,5011.0
2023-11-29 12:30:00,97.16,97.24,97.03,97.14,5101.0,94.6333,94.7112,94.5067,94.6138,5101.0
2023-11-29 13:00:00,97.05,97.2,97.0,97.18,6410.0,94.5261,94.6722,94.4774,94.6528,6410.0
2023-11-29 13:30:00,97.17,97.28,97.13,97.26,5931.0,94.643,94.7502,94.6041,94.7307,5931.0
2023-11-29 14:00:00,97.25,97.3,96.83,96.84,7561.0,94.7209,94.7696,94.3119,94.3216,7561.0
2023-11-29 14:30:00,96.8,96.89,96.52,96.56,8727.0,94.2826,94.3703,94.0099,94.0489,8727.0
2023-11-29 15:00:00,96.58,96.61,96.23,96.25,14187.0,94.0684,94.0976,93.7275,93.7469,14187.0
2023-11-29 15:30:00,96.25,96.77,96.24,96.74,79820.0,93.7469,94.2534,93.7372,94.2242,79820.0
2023-11-30 09:30:00,97.22,97.22,96.47,97.09,6306.0,94.6917,94.6917,93.9612,94.5651,6306.0
2023-11-30 10:00:00,97.18,97.18,96.83,96.93,5059.0,94.6528,94.6528,94.3119,94.4093,5059.0
2023-11-30 10:30:00,96.99,97.62,96.95,97.56,7715.0,94.4677,95.0813,94.4287,95.0229,7715.0
2023-11-30 11:00:00,97.61,97.68,97.11,97.14,7700.0,95.0716,95.1398,94.5846,94.6138,7700.0
2023-11-30 11:30:00,97.14,97.32,96.77,96.87,19429.0,94.6138,94.7891,94.2534,94.3508,19429.0
2023-11-30 12:00:00,96.79,97.06,96.79,96.88,18407.0,94.2729,94.5359,94.2729,94.3606,18407.0
2023-11-30 12:30:00,96.95,97.25,96.94,97.21,7125.0,94.4287,94.7209,94.419,94.682,7125.0
2023-11-30 13:00:00,97.21,97.26,97.04,97.04,3927.0,94.682,94.7307,94.5164,94.5164,3927.0
2023-11-30 13:30:00,97.05,97.42,96.99,97.42,7459.0,94.5261,94.8865,94.4677,94.8865,7459.0
2023-11-30 14:00:00,97.46,97.76,97.32,97.66,17505.0,94.9255,95.2177,94.7891,95.1203,17505.0
2023-11-30 14:30:00,97.68,97.81,97.49,97.55,28531.0,95.1398,95.2664,94.9547,95.0131,28531.0
2023-11-30 15:00:00,97.48,97.5,97.11,97.13,20487.0,94.945,94.9644,94.5846,94.6041,20487.0
2023-11-30 15:30:00,97.13,97.5,97.0,97.28,77021.0,94.6041,94.9644,94.4774,94.7502,77021.0
2023-12-01 09:30:00,97.44,98.87,97.44,98.73,15409.0,94.906,96.2988,94.906,96.1625,15409.0
2023-12-01 10:00:00,98.85,99.15,98.73,98.76,7557.0,96.2793,96.5715,96.1625,96.1917,7557.0
2023-12-01 10:30:00,98.78,99.09,98.7,98.95,7442.0,96.2112,96.5131,96.1332,96.3767,7442.0
2023-12-01 11:00:00,98.88,99.33,98.62,99.33,14957.0,96.3086,96.7468,96.0553,96.7468,14957.0
2023-12-01 11:30:00,99.2,99.5,99.01,99.31,18172.0,96.6202,96.9124,96.4352,96.7274,18172.0
2023-12-01 12:00:00,99.33,99.83,99.33,99.69,8477.0,96.7468,97.2338,96.7468,97.0975,8477.0
2023-12-01 12:30:00,99.73,99.94,99.73,99.88,18293.0,97.1364,97.341,97.1364,97.2825,18293.0
2023-12-01 13:00:00,99.88,100.09,99.82,100.04,20364.0,97.2825,97.4871,97.2241,97.4384,20364.0
2023-12-01 13:30:00,100.01,100.01,99.55,99.6,10418.0,97.4092,97.4092,96.9611,97.0098,10418.0
2023-12-01 14:00:00,99.63,99.74,99.42,99.42,15579.0,97.039,97.1462,96.8345,96.8345,15579.0
2023-12-01 14:30:00,99.48,99.81,99.46,99.78,13599.0,96.8929,97.2144,96.8735,97.1851,13599.0
2023-12-01 15:00:00,99.82,99.84,99.49,99.79,19930.0,97.2241,97.2436,96.9027,97.1949,19930.0
2023-12-01 15:30:00,99.8,100.04,99.72,99.97,89113.0,97.2046,97.4384,97.1267,97.3702,89113.0
2023-12-04 09:30:00,99.19,100.63,99.19,99.8,15577.0,96.6105,98.013,96.6105,97.2046,15577.0
2023-12-04 10:00:00,99.78,99.89,99.42,99.66,11598.0,97.1851,97.2923,96.8345,97.0683,11598.0
2023-12-04 10:30:00,99.66,99.75,99.01,99.01,10196.0,97.0683,97.1559,96.4352,96.4352,10196.0
2023-12-04 11:00:00,98.96,99.2,98.85,99.08,21604.0,96.3865,96.6202,96.2793,96.5033,21604.0
2023-12-04 11:30:00,99.02,99.85,98.98,99.54,9260.0,96.4449,97.2533,96.406,96.9514,9260.0
2023-12-04 12:00:00,99.64,100.05,99.51,100.0,12160.0,97.0488,97.4481,96.9222,97.3994,12160.0
2023-12-04 12:30:00,100.0,100.31,99.99,100.23,17181.0,97.3994,97.7014,97.3897,97.6234,17181.0
2023-12-04 13:00:00,100.21,100.23,100.0,100.05,19081.0,97.604,97.6234,97.3994,97.4481,19081.0
2023-12-04 13:30:00,99.99,100.3,99.92,99.98,12816.0,97.3897,97.6916,97.3215,97.3799,12816.0
2023-12-04 14:00:00,100.01,100.2,99.98,99.98,12680.0,97.4092,97.5942,97.3799,97.3799,12680.0
2023-12-04 14:30:00,100.06,100.4,100.03,100.2,10045.0,97.4579,97.789,97.4286,97.5942,10045.0
2023-12-04 15:00:00,100.2,100.24,99.76,99.79,16624.0,97.5942,97.6332,97.1657,97.1949,16624.0
2023-12-04 15:30:00,99.79,100.1,99.68,99.85,75168.0,97.1949,97.4968,97.0877,97.2533,75168.0
2023-12-05 09:30:00,99.27,99.44,98.32,98.8,13629.0,96.6884,96.854,95.7631,96.2306,13629.0
2023-12-05 10:00:00,98.83,99.23,98.42,98.8,10538.0,96.2599,96.6494,95.8605,96.2306,10538.0
2023-12-05 10:30:00,98.7,98.92,98.26,98.83,6249.0,96.1332,96.3475,95.7047,96.2599,6249.0
2023-12-05 11:00:00,98.93,98.95,98.54,98.92,9160.0,96.3573,96.3767,95.9774,96.3475,9160.0
2023-12-05 11:30:00,99.06,99.48,98.6,98.6,6791.0,96.4839,96.8929,96.0358,96.0358,6791.0
2023-12-05 12:00:00,98.73,98.87,98.4,98.56,7581.0,96.1625,96.2988,95.841,95.9969,7581.0
2023-12-05 12:30:00,98.56,98.57,98.13,98.53,6304.0,95.9969,96.0066,95.5781,95.9677,6304.0
2023-12-05 13:00:00,98.48,98.71,98.41,98.52,6029.0,95.919,96.143,95.8508,95.9579,6029.0
2023-12-05 13:30:00,98.5,98.61,98.35,98.55,8188.0,95.9384,96.0456,95.7923,95.9871,8188.0
2023-12-05 14:00:00,98.57,98.73,98.46,98.59,10882.0,96.0066,96.1625,95.8995,96.0261,10882.0
2023-12-05 14:30:00,98.63,98.81,98.44,98.79,10193.0,96.0651,96.2404,95.88,96.2209,10193.0
2023-12-05 15:00:00,98.79,98.93,98.65,98.71,16981.0,96.2209,96.3573,96.0845,96.143,16981.0
2023-12-05 15:30:00,98.69,98.69,98.29,98.45,45905.0,96.1235,96.1235,95.7339,95.8897,45905.0
2023-12-06 09:30:00,98.91,100.33,98.91,100.33,8250.0,96.3378,97.7208,96.3378,97.7208,8250.0
2023-12-06 10:00:00,100.38,100.55,99.67,99.73,7519.0,97.7695,97.9351,97.078,97.1364,7519.0
2023-12-06 10:30:00,99.81,99.98,99.25,99.29,4670.0,97.2144,97.3799,96.6689,96.7079,4670.0
2023-12-06 11:00:00,99.37,99.39,99.07,99.18,4460.0,96.7858,96.8053,96.4936,96.6007,4460.0
2023-12-06 11:30:00,99.14,99.15,98.87,99.05,3090.0,96.5618,96.5715,96.2988,96.4741,3090.0
2023-12-06 12:00:00,99.1,99.16,98.84,99.05,5671.0,96.5228,96.5813,96.2696,96.4741,5671.0
2023-12-06 12:30:00,99.02,99.25,98.95,99.01,3443.0,96.4449,96.6689,96.3767,96.4352,3443.0
2023-12-06 13:00:00,99.07,99.32,98.99,99.32,12814.0,96.4936,96.7371,96.4157,96.7371,12814.0
2023-12-06 13:30:00,99.34,99.45,99.19,99.33,5898.0,96.7566,96.8637,96.6105,96.7468,5898.0
2023-12-06 14:00:00,99.32,99.37,98.95,98.95,4902.0,96.7371,96.7858,96.3767,96.3767,4902.0
2023-12-06 14:30:00,98.93,99.18,98.87,98.88,11821.0,96.3573,96.6007,96.2988,96.3086,11821.0
2023-12-06 15:00:00,98.9,98.92,98.51,98.51,3021.0,96.328,96.3475,95.9482,95.9482,3021.0
2023-12-06 15:30:00,98.5,98.76,98.46,98.67,35497.0,95.9384,96.1917,95.8995,96.104,35497.0
2023-12-07 09:30:00,98.6,99.41,98.11,99.01,7958.0,96.0358,96.8248,95.5586,96.4352,7958.0
2023-12-07 10:00:00,99.3,99.5,98.95,99.21,10908.0,96.7176,96.9124,96.3767,96.63,10908.0
2023-12-07 10:30:00,99.22,99.31,98.56,98.73,19383.0,96.6397,96.7274,95.9969,96.1625,19383.0
2023-12-07 11:00:00,98.79,99.03,98.23,98.45,12241.0,96.2209,96.4546,95.6755,95.8897,12241.0
2023-12-07 11:30:00,98.5,98.57,98.24,98.4,5308.0,95.9384,96.0066,95.6852,95.841,5308.0
2023-12-07 12:00:00,98.38,98.52,98.03,98.22,10837.0,95.8216,95.9579,95.4807,95.6657,10837.0
2023-12-07 12:30:00,98.25,98.52,98.05,98.38,7084.0,95.6949,95.9579,95.5001,95.8216,7084.0
2023-12-07 13:00:00,98.4,98.55,98.24,98.37,28778.0,95.841,95.9871,95.6852,95.8118,28778.0
2023-12-07 13:30:00,98.41,98.5,98.3,98.37,17281.0,95.8508,95.9384,95.7436,95.8118,17281.0
2023-12-07 14:00:00,98.37,98.63,98.37,98.5,12020.0,95.8118,96.0651,95.8118,95.9384,12020.0
2023-12-07 14:30:00,98.52,98.67,98.43,98.48,9660.0,95.9579,96.104,95.8703,95.919,9660.0
2023-12-07 15:00:00,98.48,98.62,98.33,98.38,13420.0,95.919,96.0553,95.7729,95.8216,13420.0
2023-12-07 15:30:00,98.45,98.83,98.36,98.82,41504.0,95.8897,96.2599,95.8021,96.2501,41504.0
2023-12-08 09:30:00,98.67,99.82,98.67,99.37,5680.0,96.104,97.2241,96.104,96.7858,5680.0
2023-12-08 10:00:00,99.62,100.67,99.62,100.43,11933.0,97.0293,98.052,97.0293,97.8182,11933.0
2023-12-08 10:30:00,100.48,100.51,100.01,100.03,3943.0,97.8669,97.8962,97.4092,97.4286,3943.0
2023-12-08 11:00:00,100.02,100.02,99.28,99.64,5133.0,97.4189,97.4189,96.6981,97.0488,5133.0
2023-12-08 11:30:00,99.69,99.74,99.47,99.61,5058.0,97.0975,97.1462,96.8832,97.0196,5058.0
2023-12-08 12:00:00,99.59,99.92,99.47,99.89,14323.0,97.0001,97.3215,96.8832,97.2923,14323.0
2023-12-08 12:30:00,99.89,100.13,99.78,100.01,6677.0,97.2923,97.526,97.1851,97.4092,6677.0
2023-12-08 13:00:00,99.86,100.19,99.8,100.1,7692.0,97.2631,97.5845,97.2046,97.4968,7692.0
2023-12-08 13:30:00,100.17,100.17,99.66,99.7,7335.0,97.565,97.565,97.0683,97.1072,7335.0
2023-12-08 14:00:00,99.69,99.81,99.65,99.81,12267.0,97.0975,97.2144,97.0585,97.2144,12267.0
2023-12-08 14:30:00,99.82,100.06,99.65,100.01,10107.0,97.2241,97.4579,97.0585,97.4092,10107.0
2023-12-08 15:00:00,99.96,100.05,99.8,100.01,22007.0,97.3605,97.4481,97.2046,97.4092,22007.0
2023-12-08 15:30:00,100.01,100.18,99.79,99.81,33964.0,97.4092,97.5747,97.1949,97.2144,33964.0
2023-12-11 09:30:00,100.08,100.92,100.06,100.69,30260.0,97.4773,98.2955,97.4579,98.0715,30260.0
2023-12-11 10:00:00,100.72,101.45,100.65,101.13,19525.0,98.1007,98.8117,98.0325,98.5,19525.0
2023-12-11 10:30:00,101.23,101.73,101.23,101.66,16937.0,98.5974,99.0844,98.5974,99.0163,16937.0
2023-12-11 11:00:00,101.7,101.7,101.31,101.36,6212.0,99.0552,99.0552,98.6754,98.7241,6212.0
2023-12-11 11:30:00,101.43,101.73,101.35,101.65,6961.0,98.7922,99.0844,98.7143,99.0065,6961.0
2023-12-11 12:00:00,101.65,101.65,101.36,101.47,11451.0,99.0065,99.0065,98.7241,98.8312,11451.0
2023-12-11 12:30:00,101.47,101.53,101.38,101.44,8056.0,98.8312,98.8896,98.7435,98.802,8056.0
2023-12-11 13:00:00,101.36,101.51,101.21,101.49,9301.0,98.7241,98.8702,98.578,98.8507,9301.0
2023-12-11 13:30:00,101.51,101.54,101.24,101.46,13207.0,98.8702,98.8994,98.6072,98.8215,13207.0
2023-12-11 14:00:00,101.51,101.51,101.27,101.42,15022.0,98.8702,98.8702,98.6364,98.7825,15022.0
2023-12-11 14:30:00,101.46,101.53,101.31,101.39,17771.0,98.8215,98.8896,98.6754,98.7533,17771.0
2023-12-11 15:00:00,101.37,101.5,101.31,101.4,11824.0,98.7338,98.8604,98.6754,98.763,11824.0
2023-12-11 15:30:00,101.34,102.0,101.33,101.88,88843.0,98.7046,99.3474,98.6948,99.2305,88843.0
2023-12-12 09:30:00,101.84,101.84,101.05,101.39,7079.0,99.1916,99.1916,98.4221,98.7533,7079.0
2023-12-12 10:00:00,101.41,101.98,101.38,101.64,15084.0,98.7728,99.3279,98.7435,98.9968,15084.0
2023-12-12 10:30:00,101.53,101.59,101.05,101.08,24292.0,98.8896,98.9481,98.4221,98.4513,24292.0
2023-12-12 11:00:00,101.17,101.17,100.89,100.96,7437.0,98.539,98.539,98.2663,98.3345,7437.0
2023-12-12 11:30:00,101.05,101.05,100.66,100.73,11182.0,98.4221,98.4221,98.0423,98.1104,11182.0
2023-12-12 12:00:00,100.63,101.2,100.56,101.11,7145.0,98.013,98.5682,97.9449,98.4806,7145.0
2023-12-12 12:30:00,101.06,101.06,100.78,100.8,3784.0,98.4319,98.4319,98.1591,98.1786,3784.0
2023-12-12 13:00:00,100.75,101.22,100.71,101.1,8409.0,98.1299,98.5877,98.091,98.4708,8409.0
2023-12-12 13:30:00,101.16,101.31,101.13,101.22,6185.0,98.5293,98.6754,98.5,98.5877,6185.0
2023-12-12 14:00:00,101.21,101.27,101.03,101.26,12099.0,98.578,98.6364,98.4026,98.6267,12099.0
2023-12-12 14:30:00,101.26,101.49,101.25,101.49,8705.0,98.6267,98.8507,98.6169,98.8507,8705.0
2023-12-12 15:00:00,101.55,101.88,101.49,101.5,20407.0,98.9091,99.2305,98.8507,98.8604,20407.0
2023-12-12 15:30:00,101.51,101.51,100.78,101.07,60377.0,98.8702,98.8702,98.1591,98.4416,60377.0
2023-12-13 09:30:00,101.05,101.44,101.02,101.08,4779.0,98.4221,98.802,98.3929,98.4513,4779.0
2023-12-13 10:00:00,101.2,101.46,100.94,101.01,7749.0,98.5682,98.8215,98.315,98.3832,7749.0
2023-12-13 10:30:00,100.93,101.16,100.78,101.01,7504.0,98.3052,98.5293,98.1591,98.3832,7504.0
2023-12-13 11:00:00,101.01,101.14,100.78,100.91,6336.0,98.3832,98.5098,98.1591,98.2858,6336.0
2023-12-13 11:30:00,100.9,100.9,100.48,100.58,10605.0,98.276,98.276,97.8669,97.9643,10605.0
2023-12-13 12:00:00,100.58,100.68,99.9,99.94,15250.0,97.9643,98.0617,97.302,97.341,15250.0
2023-12-13 12:30:00,99.99,100.25,99.94,100.16,10215.0,97.3897,97.6429,97.341,97.5553,10215.0
2023-12-13 13:00:00,100.25,100.25,99.69,99.78,4076.0,97.6429,97.6429,97.0975,97.1851,4076.0
2023-12-13 13:30:00,99.78,100.48,99.77,100.35,11384.0,97.1851,97.8669,97.1754,97.7403,11384.0
2023-12-13 14:00:00,100.47,101.95,100.47,101.94,32850.0,97.8572,99.2987,97.8572,99.289,32850.0
2023-12-13 14:30:00,101.95,102.78,101.8,102.76,29882.0,99.2987,100.1071,99.1526,100.0876,29882.0
2023-12-13 15:00:00,102.82,103.38,102.05,102.4,24285.0,100.1461,100.6915,99.3961,99.737,24285.0
2023-12-13 15:30:00,102.39,103.26,102.32,103.25,89240.0,99.7273,100.5746,99.6591,100.5649,89240.0
2023-12-14 09:30:00,104.89,107.51,104.89,106.59,16118.0,102.1623,104.7141,102.1623,103.818,16118.0
2023-12-14 10:00:00,106.75,107.04,105.85,106.54,17690.0,103.9739,104.2563,103.0973,103.7693,17690.0
2023-12-14 10:30:00,106.71,107.17,106.46,107.02,37225.0,103.9349,104.383,103.6914,104.2369,37225.0
2023-12-14 11:00:00,106.98,107.04,106.33,106.58,14040.0,104.1979,104.2563,103.5648,103.8083,14040.0
2023-12-14 11:30:00,106.57,106.81,106.57,106.7,6567.0,103.7986,104.0323,103.7986,103.9252,6567.0
2023-12-14 12:00:00,106.71,106.79,106.39,106.46,22685.0,103.9349,104.0128,103.6232,103.6914,22685.0
2023-12-14 12:30:00,106.51,107.12,106.51,106.93,21049.0,103.7401,104.3343,103.7401,104.1492,21049.0
2023-12-14 13:00:00,106.7,106.71,106.32,106.32,7064.0,103.9252,103.9349,103.5551,103.5551,7064.0
2023-12-14 13:30:00,106.09,106.45,105.96,106.25,4806.0,103.331,103.6817,103.2044,103.4869,4806.0
2023-12-14 14:00:00,106.34,106.74,106.34,106.72,16304.0,103.5745,103.9641,103.5745,103.9447,16304.0
2023-12-14 14:30:00,106.7,107.48,106.67,107.48,18063.0,103.9252,104.6849,103.896,104.6849,18063.0
2023-12-14 15:00:00,107.45,108.17,107.44,107.85,31807.0,104.6557,105.357,104.6459,105.0453,31807.0
2023-12-14 15:30:00,107.84,108.14,107.36,107.38,103973.0,105.0355,105.3277,104.568,104.5875,103973.0
2023-12-15 09:30:00,107.0,107.83,106.83,107.48,45466.0,104.2174,105.0258,104.0518,104.6849,45466.0
2023-12-15 10:00:00,107.62,108.01,107.58,107.83,8478.0,104.8213,105.2011,104.7823,105.0258,8478.0
2023-12-15 10:30:00,107.78,108.58,107.75,108.4,14431.0,104.9771,105.7563,104.9479,105.581,14431.0
2023-12-15 11:00:00,108.41,108.58,107.81,108.1,12183.0,105.5907,105.7563,105.0063,105.2888,12183.0
2023-12-15 11:30:00,108.04,108.26,107.9,108.26,10941.0,105.2303,105.4446,105.094,105.4446,10941.0
2023-12-15 12:00:00,108.26,108.27,107.52,107.75,17585.0,105.4446,105.4544,104.7239,104.9479,17585.0
2023-12-15 12:30:00,107.84,107.84,107.19,107.21,6783.0,105.0355,105.0355,104.4024,104.4219,6783.0
2023-12-15 13:00:00,107.19,107.26,107.12,107.16,8707.0,104.4024,104.4706,104.3343,104.3732,8707.0
2023-12-15 13:30:00,107.16,107.27,106.62,106.88,12540.0,104.3732,104.4804,103.8473,104.1005,12540.0
2023-12-15 14:00:00,106.84,107.14,106.83,106.9,25837.0,104.0615,104.3537,104.0518,104.12,25837.0
2023-12-15 14:30:00,106.95,107.28,106.79,107.17,34663.0,104.1687,104.4901,104.0128,104.383,34663.0
2023-12-15 15:00:00,107.23,107.52,107.2,107.41,14167.0,104.4414,104.7239,104.4122,104.6167,14167.0
2023-12-15 15:30:00,107.49,107.77,107.19,107.24,67849.0,104.6946,104.9674,104.4024,104.4511,67849.0
2023-12-18 09:30:00,107.69,107.87,106.15,107.4,11216.0,104.8894,105.0648,103.3895,104.607,11216.0
2023-12-18 10:00:00,107.34,107.45,106.45,106.5,21232.0,104.5485,104.6557,103.6817,103.7304,21232.0
2023-12-18 10:30:00,106.34,106.4,105.62,106.03,15887.0,103.5745,103.633,102.8733,103.2726,15887.0
2023-12-18 11:00:00,106.02,106.15,105.47,105.47,7091.0,103.2629,103.3895,102.7272,102.7272,7091.0
2023-12-18 11:30:00,105.51,105.51,105.06,105.17,30672.0,102.7661,102.7661,102.3278,102.435,30672.0
2023-12-18 12:00:00,105.19,105.79,105.07,105.44,22176.0,102.4545,103.0389,102.3376,102.698,22176.0
2023-12-18 12:30:00,105.33,105.8,105.31,105.55,6898.0,102.5908,103.0486,102.5713,102.8051,6898.0
2023-12-18 13:00:00,105.53,105.61,105.28,105.61,12846.0,102.7856,102.8635,102.5421,102.8635,12846.0
2023-12-18 13:30:00,105.64,105.85,105.56,105.85,7848.0,102.8928,103.0973,102.8148,103.0973,7848.0
2023-12-18 14:00:00,105.89,105.97,105.73,105.78,16746.0,103.1363,103.2142,102.9804,103.0291,16746.0
2023-12-18 14:30:00,105.83,106.32,105.77,106.12,19255.0,103.0778,103.5551,103.0194,103.3603,19255.0
2023-12-18 15:00:00,106.12,106.32,105.8,106.26,28722.0,103.3603,103.5551,103.0486,103.4966,28722.0
2023-12-18 15:30:00,106.22,106.46,105.92,105.94,96618.0,103.4577,103.6914,103.1655,103.1849,96618.0
2023-12-19 09:30:00,107.0,108.08,106.6,107.98,7930.0,104.2174,105.2693,103.8278,105.1719,7930.0
2023-12-19 10:00:00,108.03,108.21,107.73,108.08,16462.0,105.2206,105.3959,104.9284,105.2693,16462.0
2023-12-19 10:30:00,107.98,108.28,107.74,107.84,10528.0,105.1719,105.4641,104.9381,105.0355,10528.0
2023-12-19 11:00:00,108.06,108.11,107.88,107.88,4960.0,105.2498,105.2985,105.0745,105.0745,4960.0
2023-12-19 11:30:00,107.81,107.82,107.48,107.57,8726.0,105.0063,105.0161,104.6849,104.7726,8726.0
2023-12-19 12:00:00,107.55,107.82,107.46,107.46,5666.0,104.7531,105.0161,104.6654,104.6654,5666.0
2023-12-19 12:30:00,107.66,108.19,107.64,108.06,7478.0,104.8602,105.3764,104.8407,105.2498,7478.0
2023-12-19 13:00:00,108.06,108.12,107.97,108.05,4470.0,105.2498,105.3083,105.1622,105.2401,4470.0
2023-12-19 13:30:00,108.05,108.22,107.92,108.04,19482.0,105.2401,105.4057,105.1135,105.2303,19482.0
2023-12-19 14:00:00,108.02,108.29,107.96,108.28,12172.0,105.2109,105.4738,105.1524,105.4641,12172.0
2023-12-19 14:30:00,108.27,108.32,107.81,107.92,15590.0,105.4544,105.5031,105.0063,105.1135,15590.0
2023-12-19 15:00:00,108.08,108.21,107.95,108.14,29122.0,105.2693,105.3959,105.1427,105.3277,29122.0
2023-12-19 15:30:00,108.14,108.54,108.04,108.46,64446.0,105.3277,105.7173,105.2303,105.6394,64446.0
2023-12-20 09:30:00,107.88,108.42,107.68,107.98,8292.0,105.0745,105.6005,104.8797,105.1719,8292.0
2023-12-20 10:00:00,108.11,108.74,108.11,108.7,12703.0,105.2985,105.9121,105.2985,105.8732,12703.0
2023-12-20 10:30:00,108.75,108.99,108.63,108.76,14501.0,105.9219,106.1556,105.805,105.9316,14501.0
2023-12-20 11:00:00,108.74,108.97,108.7,108.83,10361.0,105.9121,106.1362,105.8732,105.9998,10361.0
2023-12-20 11:30:00,108.79,108.91,108.68,108.79,25492.0,105.9608,106.0777,105.8537,105.9608,25492.0
2023-12-20 12:00:00,108.8,108.88,108.72,108.84,20636.0,105.9706,106.0485,105.8927,106.0095,20636.0
2023-12-20 12:30:00,108.86,108.87,108.59,108.74,8578.0,106.029,106.0388,105.766,105.9121,8578.0
2023-12-20 13:00:00,108.65,108.66,108.08,108.19,14129.0,105.8245,105.8342,105.2693,105.3764,14129.0
2023-12-20 13:30:00,108.19,108.19,107.78,107.86,28179.0,105.3764,105.3764,104.9771,105.055,28179.0
2023-12-20 14:00:00,107.82,107.99,107.64,107.9,10913.0,105.0161,105.1816,104.8407,105.094,10913.0
2023-12-20 14:30:00,107.88,107.9,106.68,106.83,22491.0,105.0745,105.094,103.9057,104.0518,22491.0
2023-12-20 15:00:00,106.81,106.84,106.17,106.33,21403.0,104.0323,104.0615,103.409,103.5648,21403.0
2023-12-20 15:30:00,106.38,106.76,105.72,105.76,38322.0,103.6135,103.9836,102.9707,103.0096,38322.0
2023-12-21 09:30:00,106.93,106.93,106.17,106.43,10061.0,104.1492,104.1492,103.409,103.6622,10061.0
2023-12-21 10:00:00,106.32,106.75,106.14,106.41,8806.0,103.5551,103.9739,103.3797,103.6427,8806.0
2023-12-21 10:30:00,106.35,106.71,106.32,106.69,15707.0,103.5843,103.9349,103.5551,103.9154,15707.0
2023-12-21 11:00:00,106.61,106.94,106.55,106.94,10789.0,103.8375,104.1589,103.7791,104.1589,10789.0
2023-12-21 11:30:00,106.82,106.92,106.53,106.56,17657.0,104.0421,104.1395,103.7596,103.7888,17657.0
2023-12-21 12:00:00,106.52,106.54,106.05,106.19,14245.0,103.7499,103.7693,103.2921,103.4284,14245.0
2023-12-21 12:30:00,106.22,106.72,106.21,106.64,13845.0,103.4577,103.9447,103.4479,103.8667,13845.0
2023-12-21 13:00:00,106.71,106.92,106.15,106.31,15206.0,103.9349,104.1395,103.3895,103.5453,15206.0
2023-12-21 13:30:00,106.36,106.5,106.25,106.45,7930.0,103.594,103.7304,103.4869,103.6817,7930.0
2023-12-21 14:00:00,106.4,106.69,106.31,106.38,9768.0,103.633,103.9154,103.5453,103.6135,9768.0
2023-12-21 14:30:00,106.33,106.42,106.27,106.35,7040.0,103.5648,103.6525,103.5064,103.5843,7040.0
2023-12-21 15:00:00,106.38,106.75,106.2,106.62,5835.0,103.6135,103.9739,103.4382,103.8473,5835.0
2023-12-21 15:30:00,106.7,107.14,106.61,106.94,54354.0,103.9252,104.3537,103.8375,104.1589,54354.0
2023-12-22 09:30:00,107.11,107.8,106.64,107.52,6080.0,104.3245,104.9966,103.8667,104.7239,6080.0
2023-12-22 10:00:00,107.47,107.89,107.34,107.89,5794.0,104.6752,105.0842,104.5485,105.0842,5794.0
2023-12-22 10:30:00,108.19,108.23,107.89,108.0,8571.0,105.3764,105.4154,105.0842,105.1914,8571.0
2023-12-22 11:00:00,107.96,108.09,107.7,107.88,9652.0,105.1524,105.279,104.8992,105.0745,9652.0
2023-12-22 11:30:00,108.01,108.07,107.7,107.97,7086.0,105.2011,105.2596,104.8992,105.1622,7086.0
2023-12-22 12:00:00,107.94,108.16,107.79,108.15,8049.0,105.1329,105.3472,104.9868,105.3375,8049.0
2023-12-22 12:30:00,108.08,108.37,108.05,108.14,6088.0,105.2693,105.5518,105.2401,105.3277,6088.0
2023-12-22 13:00:00,108.14,108.33,108.11,108.2,4562.0,105.3277,105.5128,105.2985,105.3862,4562.0
2023-12-22 13:30:00,108.2,108.27,107.96,108.13,4495.0,105.3862,105.4544,105.1524,105.318,4495.0
2023-12-22 14:00:00,108.12,108.12,107.17,107.26,10456.0,105.3083,105.3083,104.383,104.4706,10456.0
2023-12-22 14:30:00,107.15,107.81,107.09,107.79,6149.0,104.3635,105.0063,104.305,104.9868,6149.0
2023-12-22 15:00:00,107.81,107.81,107.52,107.81,8679.0,105.0063,105.0063,104.7239,105.0063,8679.0
2023-12-22 15:30:00,107.76,107.82,107.48,107.69,25555.0,104.9576,105.0161,104.6849,104.8894,25555.0
2023-12-26 09:30:00,107.9,108.35,107.86,108.26,3890.0,105.094,105.5323,105.055,105.4446,3890.0
2023-12-26 10:00:00,108.35,108.54,108.11,108.37,4835.0,105.5323,105.7173,105.2985,105.5518,4835.0
2023-12-26 10:30:00,108.37,108.66,108.26,108.66,2569.0,105.5518,105.8342,105.4446,105.8342,2569.0
2023-12-26 11:00:00,108.58,108.72,108.49,108.56,2913.0,105.7563,105.8927,105.6686,105.7368,2913.0
2023-12-26 11:30:00,108.62,108.73,108.57,108.59,2562.0,105.7953,105.9024,105.7466,105.766,2562.0
2023-12-26 12:00:00,108.59,108.97,108.59,108.88,4082.0,105.766,106.1362,105.766,106.0485,4082.0
2023-12-26 12:30:00,108.89,109.07,108.77,109.01,18495.0,106.0582,106.2336,105.9414,106.1751,18495.0
2023-12-26 13:00:00,109.01,109.34,109.01,109.34,16338.0,106.1751,106.4965,106.1751,106.4965,16338.0
2023-12-26 13:30:00,109.34,109.5,109.33,109.5,7001.0,106.4965,106.6524,106.4868,106.6524,7001.0
2023-12-26 14:00:00,109.5,109.76,109.44,109.65,8639.0,106.6524,106.9056,106.5939,106.7985,8639.0
2023-12-26 14:30:00,109.55,109.66,109.5,109.55,3819.0,106.7011,106.8082,106.6524,106.7011,3819.0
2023-12-26 15:00:00,109.58,109.63,109.5,109.6,7921.0,106.7303,106.779,106.6524,106.7498,7921.0
2023-12-26 15:30:00,109.51,109.52,109.09,109.18,31266.0,106.6621,106.6718,106.253,106.3407,31266.0
2023-12-27 09:30:00,109.05,109.41,108.59,109.06,5202.0,106.2141,106.5647,105.766,106.2238,5202.0
2023-12-27 10:00:00,109.24,109.41,108.97,109.18,3024.0,106.3991,106.5647,106.1362,106.3407,3024.0
2023-12-27 10:30:00,109.18,109.26,108.82,108.83,7006.0,106.3407,106.4186,105.9901,105.9998,7006.0
2023-12-27 11:00:00,108.8,109.0,108.69,108.91,6271.0,105.9706,106.1654,105.8634,106.0777,6271.0
2023-12-27 11:30:00,108.88,109.05,108.82,108.88,3450.0,106.0485,106.2141,105.9901,106.0485,3450.0
2023-12-27 12:00:00,108.85,108.92,108.71,108.76,7524.0,106.0193,106.0875,105.8829,105.9316,7524.0
2023-12-27 12:30:00,108.75,108.82,108.58,108.79,3873.0,105.9219,105.9901,105.7563,105.9608,3873.0
2023-12-27 13:00:00,108.77,109.05,108.71,108.83,8370.0,105.9414,106.2141,105.8829,105.9998,8370.0
2023-12-27 13:30:00,108.83,108.9,108.64,108.65,2955.0,105.9998,106.068,105.8147,105.8245,2955.0
2023-12-27 14:00:00,108.64,108.64,108.18,108.41,10781.0,105.8147,105.8147,105.3667,105.5907,10781.0
2023-12-27 14:30:00,108.43,108.44,108.29,108.44,5669.0,105.6102,105.6199,105.4738,105.6199,5669.0
2023-12-27 15:00:00,108.5,108.73,108.44,108.71,4688.0,105.6784,105.9024,105.6199,105.8829,4688.0
2023-12-27 15:30:00,108.72,108.72,108.27,108.44,41069.0,105.8927,105.8927,105.4544,105.6199,41069.0
2023-12-28 09:30:00,107.98,109.12,107.98,109.09,4944.0,105.1719,106.2823,105.1719,106.253,4944.0
2023-12-28 10:00:00,109.15,109.15,108.8,108.95,6299.0,106.3115,106.3115,105.9706,106.1167,6299.0
2023-12-28 10:30:00,108.83,108.97,108.53,108.66,9690.0,105.9998,106.1362,105.7076,105.8342,9690.0
2023-12-28 11:00:00,108.78,108.9,108.66,108.75,4073.0,105.9511,106.068,105.8342,105.9219,4073.0
2023-12-28 11:30:00,108.76,109.02,108.75,108.86,8969.0,105.9316,106.1849,105.9219,106.029,8969.0
2023-12-28 12:00:00,108.86,108.93,108.75,108.83,9796.0,106.029,106.0972,105.9219,105.9998,9796.0
2023-12-28 12:30:00,108.85,109.03,108.75,108.77,6320.0,106.0193,106.1946,105.9219,105.9414,6320.0
2023-12-28 13:00:00,108.77,108.93,108.42,108.88,13647.0,105.9414,106.0972,105.6005,106.0485,13647.0
2023-12-28 13:30:00,108.94,109.26,108.94,109.03,9423.0,106.1069,106.4186,106.1069,106.1946,9423.0
2023-12-28 14:00:00,109.06,109.23,108.97,109.17,8115.0,106.2238,106.3894,106.1362,106.331,8115.0
2023-12-28 14:30:00,109.16,109.37,109.15,109.34,10124.0,106.3212,106.5258,106.3115,106.4965,10124.0
2023-12-28 15:00:00,109.34,109.42,109.15,109.27,12245.0,106.4965,106.5744,106.3115,106.4284,12245.0
2023-12-28 15:30:00,109.26,109.31,109.1,109.28,50597.0,106.4186,106.4673,106.2628,106.4381,50597.0
2023-12-29 09:30:00,109.11,109.9,109.08,109.24,5584.0,106.2725,107.042,106.2433,106.3991,5584.0
2023-12-29 10:00:00,109.3,109.3,108.8,108.87,3771.0,106.4576,106.4576,105.9706,106.0388,3771.0
2023-12-29 10:30:00,108.72,108.77,108.27,108.51,5763.0,105.8927,105.9414,105.4544,105.6881,5763.0
2023-12-29 11:00:00,108.51,108.64,108.07,108.22,7114.0,105.6881,105.8147,105.2596,105.4057,7114.0
2023-12-29 11:30:00,108.38,108.46,108.23,108.34,4781.0,105.5615,105.6394,105.4154,105.5225,4781.0
2023-12-29 12:00:00,108.54,108.61,108.24,108.34,5921.0,105.7173,105.7855,105.4251,105.5225,5921.0
2023-12-29 12:30:00,108.34,108.66,108.31,108.66,15932.0,105.5225,105.8342,105.4933,105.8342,15932.0
2023-12-29 13:00:00,108.66,108.74,108.38,108.45,12070.0,105.8342,105.9121,105.5615,105.6297,12070.0
2023-12-29 13:30:00,108.52,108.8,108.48,108.69,15018.0,105.6979,105.9706,105.6589,105.8634,15018.0
2023-12-29 14:00:00,108.72,109.04,108.64,108.94,15228.0,105.8927,106.2043,105.8147,106.1069,15228.0
2023-12-29 14:30:00,108.99,109.1,108.89,109.1,15296.0,106.1556,106.2628,106.0582,106.2628,15296.0
2023-12-29 15:00:00,109.08,109.32,108.99,109.32,13192.0,106.2433,106.4771,106.1556,106.4771,13192.0
2023-12-29 15:30:00,109.27,109.27,108.39,108.41,37971.0,106.4284,106.4284,105.5712,105.5907,37971.0
2024-01-02 09:30:00,107.78,108.6,107.51,108.6,9584.0,104.9771,105.7758,104.7141,105.7758,9584.0
2024-01-02 10:00:00,108.68,108.96,108.42,108.67,14510.0,105.8537,106.1264,105.6005,105.844,14510.0
2024-01-02 10:30:00,108.51,108.99,108.24,108.51,29330.0,105.6881,106.1556,105.4251,105.6881,29330.0
2024-01-02 11:00:00,108.57,109.0,108.56,108.76,4103.0,105.7466,106.1654,105.7368,105.9316,4103.0
2024-01-02 11:30:00,108.64,108.65,108.14,108.41,17002.0,105.8147,105.8245,105.3277,105.5907,17002.0
2024-01-02 12:00:00,108.46,108.6,108.25,108.25,4778.0,105.6394,105.7758,105.4349,105.4349,4778.0
2024-01-02 12:30:00,108.32,108.69,108.24,108.56,7719.0,105.5031,105.8634,105.4251,105.7368,7719.0
2024-01-02 13:00:00,108.61,108.62,108.26,108.51,13897.0,105.7855,105.7953,105.4446,105.6881,13897.0
2024-01-02 13:30:00,108.51,109.02,108.48,108.53,42643.0,105.6881,106.1849,105.6589,105.7076,42643.0
2024-01-02 14:00:00,108.47,108.63,108.19,108.24,8133.0,105.6492,105.805,105.3764,105.4251,8133.0
2024-01-02 14:30:00,108.16,108.16,107.66,107.67,4972.0,105.3472,105.3472,104.8602,104.87,4972.0
2024-01-02 15:00:00,107.66,107.66,107.03,107.1,23457.0,104.8602,104.8602,104.2466,104.3148,23457.0
2024-01-02 15:30:00,106.98,107.42,106.94,107.31,62320.0,104.1979,104.6265,104.1589,104.5193,62320.0
2024-01-03 09:30:00,106.18,106.18,104.01,104.21,14246.0,103.4187,103.4187,101.3051,101.4999,14246.0
2024-01-03 10:00:00,104.4,104.82,104.28,104.8,7427.0,101.685,102.0941,101.5681,102.0746,7427.0
2024-01-03 10:30:00,104.77,104.77,104.0,104.38,15760.0,102.0454,102.0454,101.2954,101.6655,15760.0
2024-01-03 11:00:00,104.36,104.66,104.35,104.66,13420.0,101.646,101.9382,101.6363,101.9382,13420.0
2024-01-03 11:30:00,104.7,104.86,104.64,104.65,5803.0,101.9772,102.133,101.9188,101.9285,5803.0
2024-01-03 12:00:00,104.68,104.68,104.39,104.58,6991.0,101.9577,101.9577,101.6753,101.8603,6991.0
2024-01-03 12:30:00,104.72,104.72,104.51,104.65,3695.0,101.9967,101.9967,101.7921,101.9285,3695.0
2024-01-03 13:00:00,104.73,104.99,104.72,104.93,7959.0,102.0064,102.2597,101.9967,102.2012,7959.0
2024-01-03 13:30:00,104.93,104.93,104.76,104.82,5488.0,102.2012,102.2012,102.0356,102.0941,5488.0
2024-01-03 14:00:00,104.77,105.14,104.3,104.75,6787.0,102.0454,102.4058,101.5876,102.0259,6787.0
2024-01-03 14:30:00,104.96,105.07,104.55,104.55,8344.0,102.2304,102.3376,101.8311,101.8311,8344.0
2024-01-03 15:00:00,104.52,104.52,103.93,103.96,10677.0,101.8019,101.8019,101.2272,101.2564,10677.0
2024-01-03 15:30:00,104.09,104.37,103.72,103.8,37675.0,101.3831,101.6558,101.0227,101.1006,37675.0
2024-01-04 09:30:00,103.86,104.45,103.73,104.09,3718.0,101.159,101.7337,101.0324,101.3831,3718.0
2024-01-04 10:00:00,104.24,104.63,104.24,104.4,3105.0,101.5292,101.909,101.5292,101.685,3105.0
2024-01-04 10:30:00,104.42,104.65,104.25,104.25,2214.0,101.7045,101.9285,101.5389,101.5389,2214.0
2024-01-04 11:00:00,104.26,104.6,104.08,104.59,2600.0,101.5486,101.8798,101.3733,101.8701,2600.0
2024-01-04 11:30:00,104.33,104.5,104.18,104.27,3046.0,101.6168,101.7824,101.4707,101.5584,3046.0
2024-01-04 12:00:00,104.19,104.73,104.14,104.73,8453.0,101.4805,102.0064,101.4318,102.0064,8453.0
2024-01-04 12:30:00,104.6,104.68,104.5,104.56,5280.0,101.8798,101.9577,101.7824,101.8408,5280.0
2024-01-04 13:00:00,104.52,104.68,104.48,104.66,4044.0,101.8019,101.9577,101.7629,101.9382,4044.0
2024-01-04 13:30:00,104.65,104.71,104.37,104.39,3136.0,101.9285,101.9869,101.6558,101.6753,3136.0
2024-01-04 14:00:00,104.28,104.54,104.16,104.24,5088.0,101.5681,101.8214,101.4512,101.5292,5088.0
2024-01-04 14:30:00,104.11,104.37,104.07,104.25,7714.0,101.4025,101.6558,101.3636,101.5389,7714.0
2024-01-04 15:00:00,104.22,104.38,103.93,104.06,8127.0,101.5097,101.6655,101.2272,101.3538,8127.0
2024-01-04 15:30:00,104.05,104.2,103.68,103.8,47054.0,101.3441,101.4902,100.9837,101.1006,47054.0
2024-01-05 09:30:00,103.36,104.76,103.21,104.45,9695.0,100.672,102.0356,100.5259,101.7337,9695.0
2024-01-05 10:00:00,104.68,105.68,104.68,105.24,10523.0,101.9577,102.9317,101.9577,102.5032,10523.0
2024-01-05 10:30:00,105.21,105.91,105.21,105.73,17640.0,102.4739,103.1557,102.4739,102.9804,17640.0
2024-01-05 11:00:00,105.78,105.87,105.44,105.44,8509.0,103.0291,103.1168,102.698,102.698,8509.0
2024-01-05 11:30:00,105.53,105.55,105.21,105.31,6863.0,102.7856,102.8051,102.4739,102.5713,6863.0
2024-01-05 12:00:00,105.27,105.27,104.77,104.81,4626.0,102.5324,102.5324,102.0454,102.0843,4626.0
2024-01-05 12:30:00,104.92,104.95,104.8,104.8,2860.0,102.1915,102.2207,102.0746,102.0746,2860.0
2024-01-05 13:00:00,104.79,105.0,104.7,104.98,3101.0,102.0649,102.2694,101.9772,102.2499,3101.0
2024-01-05 13:30:00,104.98,105.33,104.97,105.29,11292.0,102.2499,102.5908,102.2402,102.5519,11292.0
2024-01-05 14:00:00,105.36,105.48,105.26,105.26,3025.0,102.62,102.7369,102.5226,102.5226,3025.0
2024-01-05 14:30:00,105.25,105.3,104.77,104.77,4933.0,102.5129,102.5616,102.0454,102.0454,4933.0
2024-01-05 15:00:00,104.84,105.37,104.78,105.25,4536.0,102.1136,102.6298,102.0551,102.5129,4536.0
2024-01-05 15:30:00,105.22,105.33,105.09,105.31,35780.0,102.4837,102.5908,102.3571,102.5713,35780.0
2024-01-08 09:30:00,104.89,105.0,103.94,104.29,7509.0,102.1623,102.2694,101.237,101.5779,7509.0
2024-01-08 10:00:00,104.48,105.49,104.35,105.06,14592.0,101.7629,102.7467,101.6363,102.3278,14592.0
2024-01-08 10:30:00,105.16,105.64,105.16,105.55,3171.0,102.4252,102.8928,102.4252,102.8051,3171.0
2024-01-08 11:00:00,105.56,105.56,105.25,105.34,4990.0,102.8148,102.8148,102.5129,102.6006,4990.0
2024-01-08 11:30:00,105.42,105.58,105.35,105.58,5339.0,102.6785,102.8343,102.6103,102.8343,5339.0
2024-01-08 12:00:00,105.69,105.76,105.38,105.38,11936.0,102.9415,103.0096,102.6395,102.6395,11936.0
2024-01-08 12:30:00,105.47,105.75,105.45,105.68,3964.0,102.7272,102.9999,102.7077,102.9317,3964.0
2024-01-08 13:00:00,105.74,105.99,105.74,105.82,22411.0,102.9902,103.2336,102.9902,103.0681,22411.0
2024-01-08 13:30:00,105.82,105.93,105.67,105.85,6628.0,103.0681,103.1752,102.922,103.0973,6628.0
2024-01-08 14:00:00,105.93,106.31,105.78,106.31,6123.0,103.1752,103.5453,103.0291,103.5453,6123.0
2024-01-08 14:30:00,106.38,106.49,106.25,106.34,7328.0,103.6135,103.7206,103.4869,103.5745,7328.0
2024-01-08 15:00:00,106.42,106.42,106.21,106.24,7469.0,103.6525,103.6525,103.4479,103.4771,7469.0
2024-01-08 15:30:00,106.27,106.59,106.23,106.44,31169.0,103.5064,103.818,103.4674,103.6719,31169.0
2024-01-09 09:30:00,105.46,106.07,104.48,104.98,29365.0,102.7174,103.3116,101.7629,102.2499,29365.0
2024-01-09 10:00:00,104.95,105.46,104.87,105.11,12113.0,102.2207,102.7174,102.1428,102.3765,12113.0
2024-01-09 10:30:00,105.13,105.37,105.0,105.0,9223.0,102.396,102.6298,102.2694,102.2694,9223.0
2024-01-09 11:00:00,105.08,105.52,105.01,105.49,5156.0,102.3473,102.7759,102.2791,102.7467,5156.0
2024-01-09 11:30:00,105.52,105.78,105.32,105.62,7721.0,102.7759,103.0291,102.5811,102.8733,7721.0
2024-01-09 12:00:00,105.7,106.07,105.7,106.07,4462.0,102.9512,103.3116,102.9512,103.3116,4462.0
2024-01-09 12:30:00,106.03,106.26,105.99,106.15,11239.0,103.2726,103.4966,103.2336,103.3895,11239.0
2024-01-09 13:00:00,106.18,106.18,105.7,105.71,1411.0,103.4187,103.4187,102.9512,102.9609,1411.0
2024-01-09 13:30:00,105.83,106.15,105.73,106.07,2707.0,103.0778,103.3895,102.9804,103.3116,2707.0
2024-01-09 14:00:00,106.13,106.13,105.82,105.97,1806.0,103.37,103.37,103.0681,103.2142,1806.0
2024-01-09 14:30:00,105.93,106.05,105.7,106.05,28862.0,103.1752,103.2921,102.9512,103.2921,28862.0
2024-01-09 15:00:00,106.07,106.33,106.07,106.23,6477.0,103.3116,103.5648,103.3116,103.4674,6477.0
2024-01-09 15:30:00,106.26,106.61,106.06,106.52,37078.0,103.4966,103.8375,103.3018,103.7499,37078.0
2024-01-10 09:30:00,106.49,106.97,105.86,105.94,6056.0,103.7206,104.1882,103.107,103.1849,6056.0
2024-01-10 10:00:00,105.82,106.07,105.25,105.97,9704.0,103.0681,103.3116,102.5129,103.2142,9704.0
2024-01-10 10:30:00,105.97,106.1,105.81,106.01,4037.0,103.2142,103.3408,103.0583,103.2531,4037.0
2024-01-10 11:00:00,106.01,106.01,105.58,105.58,2736.0,103.2531,103.2531,102.8343,102.8343,2736.0
2024-01-10 11:30:00,105.66,105.85,105.62,105.84,5670.0,102.9122,103.0973,102.8733,103.0876,5670.0
2024-01-10 12:00:00,105.76,105.95,105.74,105.91,5781.0,103.0096,103.1947,102.9902,103.1557,5781.0
2024-01-10 12:30:00,105.9,105.94,105.82,105.93,3733.0,103.146,103.1849,103.0681,103.1752,3733.0
2024-01-10 13:00:00,105.89,106.03,105.7,105.9,3786.0,103.1363,103.2726,102.9512,103.146,3786.0
2024-01-10 13:30:00,105.83,106.15,105.82,106.06,8216.0,103.0778,103.3895,103.0681,103.3018,8216.0
2024-01-10 14:00:00,106.07,106.23,105.98,106.23,12680.0,103.3116,103.4674,103.2239,103.4674,12680.0
2024-01-10 14:30:00,106.24,106.56,106.24,106.56,6532.0,103.4771,103.7888,103.4771,103.7888,6532.0
2024-01-10 15:00:00,106.53,106.55,105.98,106.06,11118.0,103.7596,103.7791,103.2239,103.3018,11118.0
2024-01-10 15:30:00,106.08,106.32,105.98,106.13,71680.0,103.3213,103.5551,103.2239,103.37,71680.0
2024-01-11 09:30:00,105.85,106.25,105.64,105.89,7167.0,103.0973,103.4869,102.8928,103.1363,7167.0
2024-01-11 10:00:00,106.1,106.11,105.01,105.36,9075.0,103.3408,103.3505,102.2791,102.62,9075.0
2024-01-11 10:30:00,105.64,105.69,105.02,105.09,7888.0,102.8928,102.9415,102.2889,102.3571,7888.0
2024-01-11 11:00:00,105.08,105.3,104.8,104.86,5885.0,102.3473,102.5616,102.0746,102.133,5885.0
2024-01-11 11:30:00,104.8,105.09,104.65,104.94,6014.0,102.0746,102.3571,101.9285,102.211,6014.0
2024-01-11 12:00:00,105.04,105.29,105.04,105.15,7442.0,102.3084,102.5519,102.3084,102.4155,7442.0
2024-01-11 12:30:00,105.21,105.51,105.15,105.39,4842.0,102.4739,102.7661,102.4155,102.6493,4842.0
2024-01-11 13:00:00,105.41,105.73,105.41,105.6,4214.0,102.6687,102.9804,102.6687,102.8538,4214.0
2024-01-11 13:30:00,105.47,105.62,105.38,105.62,2408.0,102.7272,102.8733,102.6395,102.8733,2408.0
2024-01-11 14:00:00,105.7,105.81,105.49,105.79,4463.0,102.9512,103.0583,102.7467,103.0389,4463.0
2024-01-11 14:30:00,105.79,106.11,105.64,106.07,6830.0,103.0389,103.3505,102.8928,103.3116,6830.0
2024-01-11 15:00:00,106.11,106.16,105.71,106.14,6265.0,103.3505,103.3992,102.9609,103.3797,6265.0
2024-01-11 15:30:00,106.14,106.32,105.98,106.04,57324.0,103.3797,103.5551,103.2239,103.2823,57324.0
2024-01-12 09:30:00,107.23,107.55,106.34,106.72,4539.0,104.4414,104.7531,103.5745,103.9447,4539.0
2024-01-12 10:00:00,106.71,106.71,105.5,105.62,9659.0,103.9349,103.9349,102.7564,102.8733,9659.0
2024-01-12 10:30:00,105.62,105.88,105.24,105.32,5800.0,102.8733,103.1265,102.5032,102.5811,5800.0
2024-01-12 11:00:00,105.32,105.68,105.32,105.67,4353.0,102.5811,102.9317,102.5811,102.922,4353.0
2024-01-12 11:30:00,105.68,105.69,105.34,105.39,5278.0,102.9317,102.9415,102.6006,102.6493,5278.0
2024-01-12 12:00:00,105.39,105.62,105.28,105.43,3215.0,102.6493,102.8733,102.5421,102.6882,3215.0
2024-01-12 12:30:00,105.3,105.62,105.19,105.51,4820.0,102.5616,102.8733,102.4545,102.7661,4820.0
2024-01-12 13:00:00,105.5,105.75,105.49,105.61,5486.0,102.7564,102.9999,102.7467,102.8635,5486.0
2024-01-12 13:30:00,105.69,105.9,105.68,105.83,6523.0,102.9415,103.146,102.9317,103.0778,6523.0
2024-01-12 14:00:00,105.9,106.03,105.83,105.85,4010.0,103.146,103.2726,103.0778,103.0973,4010.0
2024-01-12 14:30:00,105.84,105.9,105.54,105.54,7113.0,103.0876,103.146,102.7954,102.7954,7113.0
2024-01-12 15:00:00,105.56,105.59,105.13,105.27,16906.0,102.8148,102.8441,102.396,102.5324,16906.0
2024-01-12 15:30:00,105.28,105.76,105.28,105.51,27780.0,102.5421,103.0096,102.5421,102.7661,27780.0
2024-01-16 09:30:00,104.64,104.7,103.85,104.27,24218.0,101.9188,101.9772,101.1493,101.5584,24218.0
2024-01-16 10:00:00,104.42,105.3,104.42,105.21,6751.0,101.7045,102.5616,101.7045,102.4739,6751.0
2024-01-16 10:30:00,105.11,105.29,104.94,105.11,8306.0,102.3765,102.5519,102.211,102.3765,8306.0
2024-01-16 11:00:00,105.0,105.17,104.76,105.12,2861.0,102.2694,102.435,102.0356,102.3863,2861.0
2024-01-16 11:30:00,104.99,105.16,104.88,104.99,7734.0,102.2597,102.4252,102.1525,102.2597,7734.0
2024-01-16 12:00:00,104.94,105.31,104.89,105.19,4006.0,102.211,102.5713,102.1623,102.4545,4006.0
2024-01-16 12:30:00,105.14,105.24,105.04,105.13,2874.0,102.4058,102.5032,102.3084,102.396,2874.0
2024-01-16 13:00:00,105.07,105.36,105.07,105.26,2229.0,102.3376,102.62,102.3376,102.5226,2229.0
2024-01-16 13:30:00,105.39,105.4,105.04,105.11,3657.0,102.6493,102.659,102.3084,102.3765,3657.0
2024-01-16 14:00:00,105.16,105.22,104.87,104.88,5164.0,102.4252,102.4837,102.1428,102.1525,5164.0
2024-01-16 14:30:00,104.88,105.0,104.85,104.99,4146.0,102.1525,102.2694,102.1233,102.2597,4146.0
2024-01-16 15:00:00,104.95,105.19,104.95,105.11,5172.0,102.2207,102.4545,102.2207,102.3765,5172.0
2024-01-16 15:30:00,105.13,105.5,105.08,105.48,29890.0,102.396,102.7564,102.3473,102.7369,29890.0
2024-01-17 09:30:00,103.84,104.07,103.0,103.39,16765.0,101.1396,101.3636,100.3214,100.7013,16765.0
2024-01-17 10:00:00,103.5,103.96,103.29,103.77,5520.0,100.8084,101.2564,100.6039,101.0714,5520.0
2024-01-17 10:30:00,103.77,104.07,103.76,104.0,20248.0,101.0714,101.3636,101.0616,101.2954,20248.0
2024-01-17 11:00:00,104.0,104.29,103.98,103.98,3816.0,101.2954,101.5779,101.2759,101.2759,3816.0
2024-01-17 11:30:00,104.02,104.1,103.79,103.79,3108.0,101.3149,101.3928,101.0909,101.0909,3108.0
2024-01-17 12:00:00,103.81,103.84,103.54,103.6,2765.0,101.1103,101.1396,100.8474,100.9058,2765.0
2024-01-17 12:30:00,103.59,103.65,103.34,103.38,5528.0,100.8961,100.9545,100.6526,100.6915,5528.0
2024-01-17 13:00:00,103.38,103.43,102.94,103.1,7038.0,100.6915,100.7402,100.263,100.4188,7038.0
2024-01-17 13:30:00,103.02,103.07,102.86,103.04,6121.0,100.3409,100.3896,100.185,100.3604,6121.0
2024-01-17 14:00:00,103.07,103.2,102.97,103.1,4880.0,100.3896,100.5162,100.2922,100.4188,4880.0
2024-01-17 14:30:00,103.1,103.19,103.01,103.08,8360.0,100.4188,100.5065,100.3311,100.3993,8360.0
2024-01-17 15:00:00,103.0,103.0,102.72,102.74,7178.0,100.3214,100.3214,100.0487,100.0682,7178.0
2024-01-17 15:30:00,102.73,103.17,102.67,103.16,76674.0,100.0584,100.487,100.0,100.4772,76674.0
2024-01-18 09:30:00,104.0,104.5,103.94,104.49,5787.0,101.2954,101.7824,101.237,101.7727,5787.0
2024-01-18 10:00:00,104.25,104.83,104.25,104.3,4871.0,101.5389,102.1038,101.5389,101.5876,4871.0
2024-01-18 10:30:00,104.3,104.66,103.76,103.76,9148.0,101.5876,101.9382,101.0616,101.0616,9148.0
2024-01-18 11:00:00,103.91,104.08,103.54,103.98,7649.0,101.2077,101.3733,100.8474,101.2759,7649.0
2024-01-18 11:30:00,103.98,104.17,103.77,103.77,5989.0,101.2759,101.461,101.0714,101.0714,5989.0
2024-01-18 12:00:00,103.69,103.69,103.45,103.62,5642.0,100.9935,100.9935,100.7597,100.9253,5642.0
2024-01-18 12:30:00,103.65,103.84,103.47,103.63,33013.0,100.9545,101.1396,100.7792,100.935,33013.0
2024-01-18 13:00:00,103.53,103.53,103.27,103.45,6033.0,100.8376,100.8376,100.5844,100.7597,6033.0
2024-01-18 13:30:00,103.45,104.25,103.41,104.16,8390.0,100.7597,101.5389,100.7207,101.4512,8390.0
2024-01-18 14:00:00,104.16,104.42,104.1,104.36,7865.0,101.4512,101.7045,101.3928,101.646,7865.0
2024-01-18 14:30:00,104.4,104.67,104.27,104.6,7923.0,101.685,101.948,101.5584,101.8798,7923.0
2024-01-18 15:00:00,104.57,104.93,104.54,104.83,8682.0,101.8506,102.2012,101.8214,102.1038,8682.0
2024-01-18 15:30:00,104.85,105.12,104.7,104.81,57594.0,102.1233,102.3863,101.9772,102.0843,57594.0
2024-01-19 09:30:00,104.81,104.93,103.62,104.41,30402.0,102.0843,102.2012,100.9253,101.6947,30402.0
2024-01-19 10:00:00,104.37,104.45,103.61,103.93,10014.0,101.6558,101.7337,100.9155,101.2272,10014.0
2024-01-19 10:30:00,103.81,104.12,103.69,104.07,23350.0,101.1103,101.4123,100.9935,101.3636,23350.0
2024-01-19 11:00:00,103.92,104.36,103.89,104.26,7320.0,101.2175,101.646,101.1883,101.5486,7320.0
2024-01-19 11:30:00,104.32,104.32,104.1,104.22,9692.0,101.6071,101.6071,101.3928,101.5097,9692.0
2024-01-19 12:00:00,104.23,104.44,104.08,104.43,8081.0,101.5194,101.724,101.3733,101.7142,8081.0
2024-01-19 12:30:00,104.53,104.91,104.44,104.82,18886.0,101.8116,102.1817,101.724,102.0941,18886.0
2024-01-19 13:00:00,104.84,105.33,104.81,105.3,12267.0,102.1136,102.5908,102.0843,102.5616,12267.0
2024-01-19 13:30:00,105.33,105.42,105.19,105.42,7884.0,102.5908,102.6785,102.4545,102.6785,7884.0
2024-01-19 14:00:00,105.39,105.83,105.39,105.65,15920.0,102.6493,103.0778,102.6493,102.9025,15920.0
2024-01-19 14:30:00,105.73,105.9,105.61,105.9,9960.0,102.9804,103.146,102.8635,103.146,9960.0
2024-01-19 15:00:00,105.91,106.19,105.91,106.19,12315.0,103.1557,103.4284,103.1557,103.4284,12315.0
2024-01-19 15:30:00,106.17,106.92,106.03,106.84,185193.0,103.409,104.1395,103.2726,104.0615,185193.0
2024-01-22 09:30:00,107.43,109.53,107.43,109.15,24399.0,104.6362,106.6816,104.6362,106.3115,24399.0
2024-01-22 10:00:00,109.1,109.92,109.1,109.78,17092.0,106.2628,107.0614,106.2628,106.9251,17092.0
2024-01-22 10:30:00,109.82,109.93,109.22,109.3,15051.0,106.964,107.0712,106.3797,106.4576,15051.0
2024-01-22 11:00:00,109.2,109.2,108.55,108.88,7371.0,106.3602,106.3602,105.7271,106.0485,7371.0
2024-01-22 11:30:00,108.88,108.96,108.47,108.85,8869.0,106.0485,106.1264,105.6492,106.0193,8869.0
2024-01-22 12:00:00,108.82,108.82,108.51,108.73,8278.0,105.9901,105.9901,105.6881,105.9024,8278.0
2024-01-22 12:30:00,108.7,108.72,108.15,108.28,14317.0,105.8732,105.8927,105.3375,105.4641,14317.0
2024-01-22 13:00:00,108.36,108.36,108.05,108.05,5857.0,105.542,105.542,105.2401,105.2401,5857.0
2024-01-22 13:30:00,108.18,108.44,108.1,108.42,9072.0,105.3667,105.6199,105.2888,105.6005,9072.0
2024-01-22 14:00:00,108.41,108.41,107.81,107.91,16990.0,105.5907,105.5907,105.0063,105.1037,16990.0
2024-01-22 14:30:00,107.95,108.17,107.77,108.14,40460.0,105.1427,105.357,104.9674,105.3277,40460.0
2024-01-22 15:00:00,108.15,108.49,108.13,108.47,16656.0,105.3375,105.6686,105.318,105.6492,16656.0
2024-01-22 15:30:00,108.47,108.55,108.11,108.49,53734.0,105.6492,105.7271,105.2985,105.6686,53734.0
2024-01-23 09:30:00,109.55,109.73,109.12,109.47,5208.0,106.7011,106.8764,106.2823,106.6231,5208.0
2024-01-23 10:00:00,109.57,109.58,109.06,109.06,6436.0,106.7205,106.7303,106.2238,106.2238,6436.0
2024-01-23 10:30:00,108.73,108.74,107.93,108.12,12087.0,105.9024,105.9121,105.1232,105.3083,12087.0
2024-01-23 11:00:00,108.12,108.21,107.6,107.75,8120.0,105.3083,105.3959,104.8018,104.9479,8120.0
2024-01-23 11:30:00,107.75,108.43,107.47,108.2,47684.0,104.9479,105.6102,104.6752,105.3862,47684.0
2024-01-23 12:00:00,108.25,108.4,108.06,108.28,13088.0,105.4349,105.581,105.2498,105.4641,13088.0
2024-01-23 12:30:00,108.32,108.55,108.25,108.51,12329.0,105.5031,105.7271,105.4349,105.6881,12329.0
2024-01-23 13:00:00,108.48,108.7,108.42,108.66,11640.0,105.6589,105.8732,105.6005,105.8342,11640.0
2024-01-23 13:30:00,108.64,108.82,108.54,108.75,7138.0,105.8147,105.9901,105.7173,105.9219,7138.0
2024-01-23 14:00:00,108.68,108.71,108.22,108.42,12049.0,105.8537,105.8829,105.4057,105.6005,12049.0
2024-01-23 14:30:00,108.36,108.75,108.27,108.7,7074.0,105.542,105.9219,105.4544,105.8732,7074.0
2024-01-23 15:00:00,108.53,108.77,108.37,108.41,6377.0,105.7076,105.9414,105.5518,105.5907,6377.0
2024-01-23 15:30:00,108.4,108.51,108.0,108.0,47852.0,105.581,105.6881,105.1914,105.1914,47852.0
2024-01-24 09:30:00,108.89,109.08,107.91,108.09,11642.0,106.0582,106.2433,105.1037,105.279,11642.0
2024-01-24 10:00:00,107.81,108.37,107.51,108.26,26646.0,105.0063,105.5518,104.7141,105.4446,26646.0
2024-01-24 10:30:00,108.19,108.68,108.04,108.04,8969.0,105.3764,105.8537,105.2303,105.2303,8969.0
2024-01-24 11:00:00,108.1,108.43,107.95,108.25,12503.0,105.2888,105.6102,105.1427,105.4349,12503.0
2024-01-24 11:30:00,108.3,108.62,108.22,108.45,9351.0,105.4836,105.7953,105.4057,105.6297,9351.0
2024-01-24 12:00:00,108.34,108.38,107.98,108.01,11837.0,105.5225,105.5615,105.1719,105.2011,11837.0
2024-01-24 12:30:00,107.95,108.06,107.82,107.94,11487.0,105.1427,105.2498,105.0161,105.1329,11487.0
2024-01-24 13:00:00,107.97,108.04,107.47,107.52,18636.0,105.1622,105.2303,104.6752,104.7239,18636.0
2024-01-24 13:30:00,107.42,107.42,106.98,107.11,7844.0,104.6265,104.6265,104.1979,104.3245,7844.0
2024-01-24 14:00:00,107.13,107.13,106.58,106.65,27960.0,104.344,104.344,103.8083,103.8765,27960.0
2024-01-24 14:30:00,106.64,106.95,106.61,106.85,9426.0,103.8667,104.1687,103.8375,104.0713,9426.0
2024-01-24 15:00:00,106.77,106.77,106.1,106.16,38571.0,103.9934,103.9934,103.3408,103.3992,38571.0
2024-01-24 15:30:00,106.27,106.79,106.22,106.65,36150.0,103.5064,104.0128,103.4577,103.8765,36150.0
2024-01-25 09:30:00,108.68,110.82,108.67,110.69,28405.0,105.8537,107.938,105.844,107.8114,28405.0
2024-01-25 10:00:00,110.82,113.08,110.73,112.26,58663.0,107.938,110.1393,107.8504,109.3406,58663.0
2024-01-25 10:30:00,112.38,112.42,110.07,110.61,75237.0,109.4575,109.4964,107.2075,107.7335,75237.0
2024-01-25 11:00:00,110.58,111.66,110.58,111.38,34335.0,107.7043,108.7562,107.7043,108.4835,34335.0
2024-01-25 11:30:00,111.31,111.31,110.61,110.66,10427.0,108.4153,108.4153,107.7335,107.7822,10427.0
2024-01-25 12:00:00,110.73,110.73,110.36,110.54,13636.0,107.8504,107.8504,107.49,107.6653,13636.0
2024-01-25 12:30:00,110.43,110.43,110.16,110.29,16275.0,107.5582,107.5582,107.2952,107.4218,16275.0
2024-01-25 13:00:00,110.31,110.56,110.17,110.29,10568.0,107.4413,107.6848,107.3049,107.4218,10568.0
2024-01-25 13:30:00,110.25,110.41,109.95,109.95,12541.0,107.3829,107.5387,107.0907,107.0907,12541.0
2024-01-25 14:00:00,109.98,110.23,109.83,110.17,43892.0,107.1199,107.3634,106.9738,107.3049,43892.0
2024-01-25 14:30:00,110.09,110.48,110.06,110.48,18959.0,107.227,107.6069,107.1978,107.6069,18959.0
2024-01-25 15:00:00,110.46,110.61,110.39,110.48,33672.0,107.5874,107.7335,107.5192,107.6069,33672.0
2024-01-25 15:30:00,110.5,110.81,110.34,110.55,120248.0,107.6264,107.9283,107.4705,107.6751,120248.0
2024-01-26 09:30:00,110.79,111.65,110.59,110.7,10178.0,107.9088,108.7465,107.714,107.8212,10178.0
2024-01-26 10:00:00,110.67,111.79,110.46,111.79,26137.0,107.7919,108.8828,107.5874,108.8828,26137.0
2024-01-26 10:30:00,111.86,112.27,111.52,111.91,13080.0,108.951,109.3503,108.6198,108.9997,13080.0
2024-01-26 11:00:00,111.95,111.95,111.27,111.46,14474.0,109.0387,109.0387,108.3763,108.5614,14474.0
2024-01-26 11:30:00,111.46,111.6,111.18,111.45,11946.0,108.5614,108.6978,108.2887,108.5517,11946.0
2024-01-26 12:00:00,111.45,111.49,111.16,111.32,7768.0,108.5517,108.5906,108.2692,108.425,7768.0
2024-01-26 12:30:00,111.23,111.23,110.75,110.99,18916.0,108.3374,108.3374,107.8699,108.1036,18916.0
2024-01-26 13:00:00,110.98,111.4,110.87,111.3,10949.0,108.0939,108.503,107.9867,108.4056,10949.0
2024-01-26 13:30:00,111.3,111.33,111.02,111.11,8067.0,108.4056,108.4348,108.1328,108.2205,8067.0
2024-01-26 14:00:00,111.14,111.35,111.1,111.22,18199.0,108.2497,108.4543,108.2108,108.3276,18199.0
2024-01-26 14:30:00,111.22,111.43,111.12,111.31,11911.0,108.3276,108.5322,108.2302,108.4153,11911.0
2024-01-26 15:00:00,111.33,111.33,110.46,110.46,19523.0,108.4348,108.4348,107.5874,107.5874,19523.0
2024-01-26 15:30:00,110.42,110.77,110.42,110.48,75807.0,107.5484,107.8893,107.5484,107.6069,75807.0
2024-01-29 09:30:00,110.34,112.14,110.27,112.14,64769.0,107.4705,109.2237,107.4023,109.2237,64769.0
2024-01-29 10:00:00,112.26,112.27,111.47,111.48,59264.0,109.3406,109.3503,108.5711,108.5809,59264.0
2024-01-29 10:30:00,111.43,112.18,111.35,111.84,14428.0,108.5322,109.2627,108.4543,108.9315,14428.0
2024-01-29 11:00:00,111.89,112.06,111.79,111.88,18486.0,108.9802,109.1458,108.8828,108.9705,18486.0
2024-01-29 11:30:00,111.89,112.1,111.55,112.09,20148.0,108.9802,109.1848,108.6491,109.175,20148.0
2024-01-29 12:00:00,112.06,112.12,111.76,111.8,13953.0,109.1458,109.2042,108.8536,108.8926,13953.0
2024-01-29 12:30:00,111.82,111.97,111.65,111.74,12374.0,108.912,109.0581,108.7465,108.8341,12374.0
2024-01-29 13:00:00,111.73,112.22,111.56,112.22,19872.0,108.8244,109.3016,108.6588,109.3016,19872.0
2024-01-29 13:30:00,112.2,112.27,112.07,112.17,27593.0,109.2822,109.3503,109.1555,109.2529,27593.0
2024-01-29 14:00:00,112.17,112.92,112.17,112.71,74705.0,109.2529,109.9834,109.2529,109.7789,74705.0
2024-01-29 14:30:00,112.7,112.8,111.92,111.98,47122.0,109.7692,109.8666,109.0094,109.0679,47122.0
2024-01-29 15:00:00,112.03,112.83,111.97,112.66,57632.0,109.1166,109.8958,109.0581,109.7302,57632.0
2024-01-29 15:30:00,112.67,113.09,112.29,112.77,146239.0,109.7399,110.149,109.3698,109.8373,146239.0
2024-01-30 09:30:00,110.0,113.64,107.11,113.03,80706.0,107.1394,110.6847,104.3245,110.0906,80706.0
2024-01-30 10:00:00,113.03,114.73,112.31,114.36,86676.0,110.0906,111.7464,109.3893,111.386,86676.0
2024-01-30 10:30:00,114.36,115.35,113.44,114.25,61968.0,111.386,112.3502,110.4899,111.2788,61968.0
2024-01-30 11:00:00,114.09,114.32,113.37,114.32,39066.0,111.123,111.347,110.4217,111.347,39066.0
2024-01-30 11:30:00,114.36,115.29,114.3,115.26,22724.0,111.386,112.2918,111.3275,112.2626,22724.0
2024-01-30 12:00:00,115.3,115.35,114.61,115.23,31483.0,112.3015,112.3502,111.6295,112.2334,31483.0
2024-01-30 12:30:00,115.31,115.63,115.0,115.44,31213.0,112.3113,112.623,112.0093,112.4379,31213.0
2024-01-30 13:00:00,115.47,115.54,114.44,114.46,25821.0,112.4671,112.5353,111.4639,111.4834,25821.0
2024-01-30 13:30:00,114.47,114.73,114.08,114.54,28874.0,111.4931,111.7464,111.1133,111.5613,28874.0
2024-01-30 14:00:00,114.5,115.07,114.42,115.07,41133.0,111.5223,112.0775,111.4444,112.0775,41133.0
2024-01-30 14:30:00,115.08,115.1,114.6,114.91,33304.0,112.0873,112.1067,111.6197,111.9217,33304.0
2024-01-30 15:00:00,114.9,115.03,113.86,114.38,106059.0,111.9119,112.0386,110.899,111.4055,106059.0
2024-01-30 15:30:00,114.39,114.45,113.88,113.89,202779.0,111.4152,111.4736,110.9185,110.9282,202779.0
2024-01-31 09:30:00,114.26,114.45,112.36,112.57,44023.0,111.2886,111.4736,109.438,109.6425,44023.0
2024-01-31 10:00:00,112.59,112.64,111.15,111.39,17352.0,109.662,109.7107,108.2595,108.4932,17352.0
2024-01-31 10:30:00,111.55,112.57,110.85,111.89,21993.0,108.6491,109.6425,107.9673,108.9802,21993.0
2024-01-31 11:00:00,111.9,112.22,111.33,111.35,15403.0,108.99,109.3016,108.4348,108.4543,15403.0
2024-01-31 11:30:00,111.38,111.58,111.01,111.32,52455.0,108.4835,108.6783,108.1231,108.425,52455.0
2024-01-31 12:00:00,111.31,112.91,111.26,112.71,28677.0,108.4153,109.9737,108.3666,109.7789,28677.0
2024-01-31 12:30:00,112.71,113.15,112.54,113.02,15236.0,109.7789,110.2074,109.6133,110.0808,15236.0
2024-01-31 13:00:00,112.98,113.04,112.15,112.43,13495.0,110.0419,110.1003,109.2335,109.5062,13495.0
2024-01-31 13:30:00,112.41,112.63,112.36,112.36,7395.0,109.4867,109.701,109.438,109.438,7395.0
2024-01-31 14:00:00,112.35,112.35,111.3,111.32,30897.0,109.4283,109.4283,108.4056,108.425,30897.0
2024-01-31 14:30:00,111.38,112.61,111.11,111.51,38026.0,108.4835,109.6815,108.2205,108.6101,38026.0
2024-01-31 15:00:00,111.47,111.62,110.3,110.79,19406.0,108.5711,108.7172,107.4316,107.9088,19406.0
2024-01-31 15:30:00,110.83,110.83,109.82,110.0,81711.0,107.9478,107.9478,106.964,107.1394,81711.0
2024-02-01 09:30:00,111.2,112.06,110.39,110.78,15107.0,108.3082,109.1458,107.5192,107.8991,15107.0
2024-02-01 10:00:00,110.6,111.61,110.54,111.61,11345.0,107.7238,108.7075,107.6653,108.7075,11345.0
2024-02-01 10:30:00,111.51,111.63,110.27,110.28,12018.0,108.6101,108.727,107.4023,107.4121,12018.0
2024-02-01 11:00:00,110.2,110.8,110.15,110.64,9933.0,107.3342,107.9186,107.2855,107.7627,9933.0
2024-02-01 11:30:00,110.69,110.91,110.46,110.76,14552.0,107.8114,108.0257,107.5874,107.8796,14552.0
2024-02-01 12:00:00,110.89,111.68,110.89,111.26,13829.0,108.0062,108.7757,108.0062,108.3666,13829.0
2024-02-01 12:30:00,111.26,112.07,111.19,111.85,9304.0,108.3666,109.1555,108.2984,108.9413,9304.0
2024-02-01 13:00:00,111.92,111.98,111.53,111.88,7276.0,109.0094,109.0679,108.6296,108.9705,7276.0
2024-02-01 13:30:00,111.89,111.89,111.48,111.87,13114.0,108.9802,108.9802,108.5809,108.9607,13114.0
2024-02-01 14:00:00,111.79,112.21,111.78,112.14,8620.0,108.8828,109.2919,108.8731,109.2237,8620.0
2024-02-01 14:30:00,112.22,112.61,111.98,112.53,12292.0,109.3016,109.6815,109.0679,109.6036,12292.0
2024-02-01 15:00:00,112.53,112.86,112.52,112.82,28873.0,109.6036,109.925,109.5938,109.886,28873.0
2024-02-01 15:30:00,112.78,112.98,112.37,112.72,58188.0,109.8471,110.0419,109.4477,109.7886,58188.0
2024-02-02 09:30:00,112.15,112.84,111.92,112.68,13965.0,109.2335,109.9055,109.0094,109.7497,13965.0
2024-02-02 10:00:00,112.55,112.64,112.0,112.64,4118.0,109.6231,109.7107,109.0874,109.7107,4118.0
2024-02-02 10:30:00,112.65,113.02,112.32,113.01,6979.0,109.7205,110.0808,109.399,110.0711,6979.0
2024-02-02 11:00:00,112.87,113.42,112.75,113.42,4695.0,109.9347,110.4704,109.8179,110.4704,4695.0
2024-02-02 11:30:00,113.42,113.42,113.12,113.25,2859.0,110.4704,110.4704,110.1782,110.3048,2859.0
2024-02-02 12:00:00,113.31,113.33,112.94,113.06,3345.0,110.3633,110.3828,110.0029,110.1198,3345.0
2024-02-02 12:30:00,113.35,113.42,112.51,112.98,7200.0,110.4022,110.4704,109.5841,110.0419,7200.0
2024-02-02 13:00:00,113.14,113.19,112.82,113.02,5580.0,110.1977,110.2464,109.886,110.0808,5580.0
2024-02-02 13:30:00,112.97,113.35,112.97,113.3,26093.0,110.0321,110.4022,110.0321,110.3535,26093.0
2024-02-02 14:00:00,113.32,113.63,113.16,113.28,11583.0,110.373,110.675,110.2172,110.3341,11583.0
2024-02-02 14:30:00,113.27,113.63,113.23,113.57,10049.0,110.3243,110.675,110.2854,110.6165,10049.0
2024-02-02 15:00:00,113.6,113.9,113.56,113.9,9238.0,110.6457,110.9379,110.6068,110.9379,9238.0
2024-02-02 15:30:00,113.97,113.97,113.19,113.45,79799.0,111.0061,111.0061,110.2464,110.4996,79799.0
2024-02-05 09:30:00,112.5,112.98,112.19,112.37,15709.0,109.5744,110.0419,109.2724,109.4477,15709.0
2024-02-05 10:00:00,112.12,112.12,110.82,111.27,18159.0,109.2042,109.2042,107.938,108.3763,18159.0
2024-02-05 10:30:00,111.29,111.72,111.09,111.27,8078.0,108.3958,108.8146,108.201,108.3763,8078.0
2024-02-05 11:00:00,111.19,111.86,111.19,111.82,4907.0,108.2984,108.951,108.2984,108.912,4907.0
2024-02-05 11:30:00,111.85,111.88,111.69,111.79,4006.0,108.9413,108.9705,108.7854,108.8828,4006.0
2024-02-05 12:00:00,111.87,112.32,111.64,112.32,33436.0,108.9607,109.399,108.7367,109.399,33436.0
2024-02-05 12:30:00,112.31,112.38,111.89,112.05,16076.0,109.3893,109.4575,108.9802,109.1361,16076.0
2024-02-05 13:00:00,112.19,112.45,112.04,112.31,4952.0,109.2724,109.5257,109.1263,109.3893,4952.0
2024-02-05 13:30:00,112.2,112.56,112.2,112.39,2584.0,109.2822,109.6328,109.2822,109.4672,2584.0
2024-02-05 14:00:00,112.31,112.65,112.3,112.62,5717.0,109.3893,109.7205,109.3796,109.6912,5717.0
2024-02-05 14:30:00,112.67,112.92,112.61,112.76,4825.0,109.7399,109.9834,109.6815,109.8276,4825.0
2024-02-05 15:00:00,112.72,112.75,112.29,112.56,8945.0,109.7886,109.8179,109.3698,109.6328,8945.0
2024-02-05 15:30:00,112.51,112.52,112.0,112.17,36566.0,109.5841,109.5938,109.0874,109.2529,36566.0
2024-02-06 09:30:00,112.15,112.88,111.7,112.14,10352.0,109.2335,109.9445,108.7952,109.2237,10352.0
2024-02-06 10:00:00,112.14,112.14,111.68,111.77,9103.0,109.2237,109.2237,108.7757,108.8633,9103.0
2024-02-06 10:30:00,111.9,111.96,111.35,111.63,11343.0,108.99,109.0484,108.4543,108.727,11343.0
2024-02-06 11:00:00,111.5,111.64,111.29,111.51,6022.0,108.6004,108.7367,108.3958,108.6101,6022.0
2024-02-06 11:30:00,111.54,111.62,111.23,111.39,7062.0,108.6393,108.7172,108.3374,108.4932,7062.0
2024-02-06 12:00:00,111.35,111.47,111.19,111.46,9255.0,108.4543,108.5711,108.2984,108.5614,9255.0
2024-02-06 12:30:00,111.51,111.67,111.34,111.42,7652.0,108.6101,108.7659,108.4445,108.5224,7652.0
2024-02-06 13:00:00,111.41,111.5,111.01,111.12,4999.0,108.5127,108.6004,108.1231,108.2302,4999.0
2024-02-06 13:30:00,111.07,111.39,111.06,111.26,6846.0,108.1815,108.4932,108.1718,108.3666,6846.0
2024-02-06 14:00:00,111.32,111.32,110.97,111.01,8215.0,108.425,108.425,108.0841,108.1231,8215.0
2024-02-06 14:30:00,110.98,111.37,110.87,111.36,8133.0,108.0939,108.4737,107.9867,108.464,8133.0
2024-02-06 15:00:00,111.38,112.11,111.37,111.87,22150.0,108.4835,109.1945,108.4737,108.9607,22150.0
2024-02-06 15:30:00,111.86,111.93,111.48,111.92,51409.0,108.951,109.0192,108.5809,109.0094,51409.0
2024-02-07 09:30:00,112.6,112.6,111.41,111.82,11107.0,109.6718,109.6718,108.5127,108.912,11107.0
2024-02-07 10:00:00,111.74,111.94,111.42,111.77,13238.0,108.8341,109.0289,108.5224,108.8633,13238.0
2024-02-07 10:30:00,111.8,112.33,111.65,111.73,13737.0,108.8926,109.4088,108.7465,108.8244,13737.0
2024-02-07 11:00:00,111.76,111.8,111.3,111.65,23300.0,108.8536,108.8926,108.4056,108.7465,23300.0
2024-02-07 11:30:00,111.68,111.93,111.56,111.86,14190.0,108.7757,109.0192,108.6588,108.951,14190.0
2024-02-07 12:00:00,111.85,112.1,111.76,112.05,11927.0,108.9413,109.1848,108.8536,109.1361,11927.0
2024-02-07 12:30:00,112.02,112.25,111.86,112.25,15984.0,109.1068,109.3309,108.951,109.3309,15984.0
2024-02-07 13:00:00,112.23,112.39,111.94,112.19,16953.0,109.3114,109.4672,109.0289,109.2724,16953.0
2024-02-07 13:30:00,112.23,112.5,111.95,112.5,14405.0,109.3114,109.5744,109.0387,109.5744,14405.0
2024-02-07 14:00:00,112.62,112.97,112.52,112.53,14961.0,109.6912,110.0321,109.5938,109.6036,14961.0
2024-02-07 14:30:00,112.6,113.0,112.36,112.99,22229.0,109.6718,110.0613,109.438,110.0516,22229.0
2024-02-07 15:00:00,112.97,113.02,112.46,112.95,36607.0,110.0321,110.0808,109.5354,110.0126,36607.0
2024-02-07 15:30:00,112.91,112.94,111.77,111.89,102348.0,109.9737,110.0029,108.8633,108.9802,102348.0
2024-02-08 09:30:00,112.24,112.42,111.75,112.0,10934.0,109.3211,109.4964,108.8439,109.0874,10934.0
2024-02-08 10:00:00,112.0,112.83,111.95,112.47,10135.0,109.0874,109.8958,109.0387,109.5451,10135.0
2024-02-08 10:30:00,112.55,112.58,112.08,112.46,13282.0,109.6231,109.6523,109.1653,109.5354,13282.0
2024-02-08 11:00:00,112.49,112.58,111.98,111.98,9652.0,109.5646,109.6523,109.0679,109.0679,9652.0
2024-02-08 11:30:00,112.0,112.3,111.8,112.3,8905.0,109.0874,109.3796,108.8926,109.3796,8905.0
2024-02-08 12:00:00,112.3,112.87,112.21,112.87,5535.0,109.3796,109.9347,109.2919,109.9347,5535.0
2024-02-08 12:30:00,112.83,113.03,112.65,113.03,8705.0,109.8958,110.0906,109.7205,110.0906,8705.0
2024-02-08 13:00:00,112.98,113.25,112.92,112.98,5718.0,110.0419,110.3048,109.9834,110.0419,5718.0
2024-02-08 13:30:00,112.92,112.92,112.61,112.76,5163.0,109.9834,109.9834,109.6815,109.8276,5163.0
2024-02-08 14:00:00,112.76,113.17,112.75,113.01,7206.0,109.8276,110.2269,109.8179,110.0711,7206.0
2024-02-08 14:30:00,112.98,112.99,112.66,112.89,7088.0,110.0419,110.0516,109.7302,109.9542,7088.0
2024-02-08 15:00:00,112.89,113.15,112.63,113.08,16547.0,109.9542,110.2074,109.701,110.1393,16547.0
2024-02-08 15:30:00,113.08,113.22,112.75,113.13,69391.0,110.1393,110.2756,109.8179,110.188,69391.0
2024-02-09 09:30:00,113.0,113.08,110.9,111.34,29166.0,110.0613,110.1393,108.016,108.4445,29166.0
2024-02-09 10:00:00,111.32,111.77,111.23,111.76,13733.0,108.425,108.8633,108.3374,108.8536,13733.0
2024-02-09 10:30:00,111.79,112.21,111.79,112.04,7190.0,108.8828,109.2919,108.8828,109.1263,7190.0
2024-02-09 11:00:00,112.02,112.37,111.96,112.28,20842.0,109.1068,109.4477,109.0484,109.3601,20842.0
2024-02-09 11:30:00,112.44,112.48,112.14,112.29,9314.0,109.5159,109.5549,109.2237,109.3698,9314.0
2024-02-09 12:00:00,112.38,112.38,112.05,112.19,9155.0,109.4575,109.4575,109.1361,109.2724,9155.0
2024-02-09 12:30:00,112.23,112.46,112.09,112.15,11407.0,109.3114,109.5354,109.175,109.2335,11407.0
2024-02-09 13:00:00,112.15,112.6,112.1,112.41,14304.0,109.2335,109.6718,109.1848,109.4867,14304.0
2024-02-09 13:30:00,112.43,112.43,111.85,111.85,7929.0,109.5062,109.5062,108.9413,108.9413,7929.0
2024-02-09 14:00:00,111.88,111.95,111.71,111.91,16790.0,108.9705,109.0387,108.8049,108.9997,16790.0
2024-02-09 14:30:00,111.91,111.99,111.55,111.58,13310.0,108.9997,109.0776,108.6491,108.6783,13310.0
2024-02-09 15:00:00,111.73,111.87,111.59,111.78,16735.0,108.8244,108.9607,108.688,108.8731,16735.0
2024-02-09 15:30:00,111.78,112.17,111.65,111.88,90795.0,108.8731,109.2529,108.7465,108.9705,90795.0
2024-02-12 09:30:00,112.07,112.56,111.82,112.26,9844.0,109.1555,109.6328,108.912,109.3406,9844.0
2024-02-12 10:00:00,112.46,113.44,112.46,113.36,4870.0,109.5354,110.4899,109.5354,110.412,4870.0
2024-02-12 10:30:00,113.38,113.45,113.06,113.11,8556.0,110.4315,110.4996,110.1198,110.1685,8556.0
2024-02-12 11:00:00,113.18,113.32,113.02,113.31,7028.0,110.2367,110.373,110.0808,110.3633,7028.0
2024-02-12 11:30:00,113.43,113.74,113.37,113.73,10210.0,110.4802,110.7821,110.4217,110.7724,10210.0
2024-02-12 12:00:00,113.61,113.77,113.31,113.38,7985.0,110.6555,110.8113,110.3633,110.4315,7985.0
2024-02-12 12:30:00,113.35,113.43,112.84,113.42,7392.0,110.4022,110.4802,109.9055,110.4704,7392.0
2024-02-12 13:00:00,113.43,113.77,113.34,113.68,9380.0,110.4802,110.8113,110.3925,110.7237,9380.0
2024-02-12 13:30:00,113.52,113.71,113.15,113.28,15661.0,110.5678,110.7529,110.2074,110.3341,15661.0
2024-02-12 14:00:00,113.24,113.35,112.74,112.89,9018.0,110.2951,110.4022,109.8081,109.9542,9018.0
2024-02-12 14:30:00,112.84,113.02,112.71,112.95,6287.0,109.9055,110.0808,109.7789,110.0126,6287.0
2024-02-12 15:00:00,113.0,113.19,112.86,113.16,44359.0,110.0613,110.2464,109.925,110.2172,44359.0
2024-02-12 15:30:00,113.17,113.66,113.16,113.24,53330.0,110.2269,110.7042,110.2172,110.2951,53330.0
2024-02-13 09:30:00,110.04,110.05,107.68,107.82,59651.0,107.1783,107.1881,104.8797,105.0161,59651.0
2024-02-13 10:00:00,107.66,108.36,107.17,108.07,55749.0,104.8602,105.542,104.383,105.2596,55749.0
2024-02-13 10:30:00,108.21,109.08,107.91,108.59,43958.0,105.3959,106.2433,105.1037,105.766,43958.0
2024-02-13 11:00:00,108.59,109.43,108.52,109.04,37187.0,105.766,106.5842,105.6979,106.2043,37187.0
2024-02-13 11:30:00,109.23,109.37,108.99,109.07,27505.0,106.3894,106.5258,106.1556,106.2336,27505.0
2024-02-13 12:00:00,109.03,109.14,108.77,108.77,11571.0,106.1946,106.3017,105.9414,105.9414,11571.0
2024-02-13 12:30:00,108.7,108.97,108.54,108.77,20280.0,105.8732,106.1362,105.7173,105.9414,20280.0
2024-02-13 13:00:00,108.75,108.79,108.5,108.62,16387.0,105.9219,105.9608,105.6784,105.7953,16387.0
2024-02-13 13:30:00,108.6,108.82,108.04,108.18,23009.0,105.7758,105.9901,105.2303,105.3667,23009.0
2024-02-13 14:00:00,108.15,108.15,107.57,107.75,23045.0,105.3375,105.3375,104.7726,104.9479,23045.0
2024-02-13 14:30:00,107.73,107.96,107.32,107.47,23653.0,104.9284,105.1524,104.5291,104.6752,23653.0
2024-02-13 15:00:00,107.47,107.69,106.98,107.28,42007.0,104.6752,104.8894,104.1979,104.4901,42007.0
2024-02-13 15:30:00,107.27,107.94,107.21,107.94,83042.0,104.4804,105.1329,104.4219,105.1329,83042.0
2024-02-14 09:30:00,108.16,109.34,108.16,109.08,11926.0,105.786,106.9401,105.786,106.6859,11926.0
2024-02-14 10:00:00,109.08,109.89,108.84,109.68,14279.0,106.6859,107.4781,106.4511,107.2727,14279.0
2024-02-14 10:30:00,109.71,109.71,108.75,109.03,7589.0,107.302,107.302,106.3631,106.6369,7589.0
2024-02-14 11:00:00,109.03,109.26,108.76,109.17,9372.0,106.6369,106.8619,106.3729,106.7739,9372.0
2024-02-14 11:30:00,109.29,109.44,109.03,109.08,8208.0,106.8912,107.038,106.6369,106.6859,8208.0
2024-02-14 12:00:00,109.0,109.52,108.67,109.52,7489.0,106.6076,107.1162,106.2849,107.1162,7489.0
2024-02-14 12:30:00,109.51,109.53,109.31,109.39,17593.0,107.1064,107.126,106.9108,106.989,17593.0
2024-02-14 13:00:00,109.4,109.64,109.28,109.33,9383.0,106.9988,107.2336,106.8815,106.9304,9383.0
2024-02-14 13:30:00,109.46,109.76,109.4,109.65,9159.0,107.0575,107.3509,106.9988,107.2433,9159.0
2024-02-14 14:00:00,109.66,109.98,109.37,109.98,7074.0,107.2531,107.5661,106.9695,107.5661,7074.0
2024-02-14 14:30:00,110.0,110.15,109.83,110.03,8444.0,107.5857,107.7324,107.4194,107.615,8444.0
2024-02-14 15:00:00,110.05,110.45,109.92,110.37,30767.0,107.6346,108.0258,107.5074,107.9475,30767.0
2024-02-14 15:30:00,110.31,110.52,110.09,110.43,130327.0,107.8889,108.0942,107.6737,108.0062,130327.0
2024-02-15 09:30:00,110.22,111.53,110.22,110.71,10921.0,107.8008,109.0821,107.8008,108.2801,10921.0
2024-02-15 10:00:00,110.71,111.63,110.69,111.07,15348.0,108.2801,109.1799,108.2605,108.6322,15348.0
2024-02-15 10:30:00,111.02,111.02,110.49,110.6,5145.0,108.5833,108.5833,108.0649,108.1725,5145.0
2024-02-15 11:00:00,110.55,110.61,110.14,110.41,13434.0,108.1236,108.1823,107.7226,107.9867,13434.0
2024-02-15 11:30:00,110.28,110.7,110.13,110.2,17423.0,107.8595,108.2703,107.7128,107.7813,17423.0
2024-02-15 12:00:00,110.2,110.46,110.02,110.32,14196.0,107.7813,108.0356,107.6052,107.8986,14196.0
2024-02-15 12:30:00,110.39,110.39,109.83,109.83,8253.0,107.9671,107.9671,107.4194,107.4194,8253.0
2024-02-15 13:00:00,109.82,110.51,109.81,110.34,8708.0,107.4096,108.0845,107.3998,107.9182,8708.0
2024-02-15 13:30:00,110.33,110.64,110.17,110.61,10028.0,107.9084,108.2116,107.7519,108.1823,10028.0
2024-02-15 14:00:00,110.62,111.03,110.61,111.01,7672.0,108.1921,108.5931,108.1823,108.5735,7672.0
2024-02-15 14:30:00,111.0,111.39,110.92,111.24,10168.0,108.5637,108.9452,108.4855,108.7984,10168.0
2024-02-15 15:00:00,111.17,111.27,110.98,111.15,13096.0,108.73,108.8278,108.5441,108.7104,13096.0
2024-02-15 15:30:00,111.13,111.74,111.07,111.62,65282.0,108.6909,109.2875,108.6322,109.1701,65282.0
2024-02-16 09:30:00,111.1,111.38,110.79,110.79,8241.0,108.6615,108.9354,108.3583,108.3583,8241.0
2024-02-16 10:00:00,110.81,111.99,110.8,111.2,9237.0,108.3779,109.532,108.3681,108.7593,9237.0
2024-02-16 10:30:00,111.2,111.28,110.91,110.91,6070.0,108.7593,108.8376,108.4757,108.4757,6070.0
2024-02-16 11:00:00,110.87,110.9,110.28,110.67,22271.0,108.4366,108.4659,107.8595,108.241,22271.0
2024-02-16 11:30:00,110.72,110.88,110.23,110.23,7248.0,108.2899,108.4463,107.8106,107.8106,7248.0
2024-02-16 12:00:00,110.24,110.41,109.87,110.41,8840.0,107.8204,107.9867,107.4585,107.9867,8840.0
2024-02-16 12:30:00,110.41,110.41,109.76,109.85,20451.0,107.9867,107.9867,107.3509,107.439,20451.0
2024-02-16 13:00:00,109.79,110.1,109.62,109.97,7172.0,107.3803,107.6835,107.214,107.5563,7172.0
2024-02-16 13:30:00,110.02,110.08,109.65,109.76,6235.0,107.6052,107.6639,107.2433,107.3509,6235.0
2024-02-16 14:00:00,109.76,109.98,109.7,109.8,9549.0,107.3509,107.5661,107.2922,107.39,9549.0
2024-02-16 14:30:00,109.82,109.82,108.88,109.17,26798.0,107.4096,107.4096,106.4902,106.7739,26798.0
2024-02-16 15:00:00,109.14,109.23,108.84,109.05,42766.0,106.7445,106.8326,106.4511,106.6565,42766.0
2024-02-16 15:30:00,109.04,109.17,108.47,108.65,82340.0,106.6467,106.7739,106.0892,106.2653,82340.0
2024-02-20 09:30:00,107.38,107.71,106.73,107.53,25454.0,105.0232,105.3459,104.3874,105.1699,25454.0
2024-02-20 10:00:00,107.49,108.31,107.47,108.12,15331.0,105.1308,105.9328,105.1112,105.7469,15331.0
2024-02-20 10:30:00,108.12,108.2,107.8,107.81,9308.0,105.7469,105.8252,105.4339,105.4437,9308.0
2024-02-20 11:00:00,107.8,107.82,107.48,107.71,12152.0,105.4339,105.4535,105.121,105.3459,12152.0
2024-02-20 11:30:00,107.7,107.73,107.45,107.59,13573.0,105.3361,105.3655,105.0916,105.2286,13573.0
2024-02-20 12:00:00,107.46,107.5,107.16,107.22,10910.0,105.1014,105.1405,104.808,104.8667,10910.0
2024-02-20 12:30:00,107.24,107.29,107.04,107.23,14190.0,104.8862,104.9351,104.6906,104.8765,14190.0
2024-02-20 13:00:00,107.32,107.72,107.29,107.46,16275.0,104.9645,105.3557,104.9351,105.1014,16275.0
2024-02-20 13:30:00,107.46,107.88,107.46,107.86,11357.0,105.1014,105.5122,105.1014,105.4926,11357.0
2024-02-20 14:00:00,107.88,108.05,107.78,107.92,9684.0,105.5122,105.6785,105.4144,105.5513,9684.0
2024-02-20 14:30:00,107.97,108.07,107.87,107.97,16805.0,105.6002,105.698,105.5024,105.6002,16805.0
2024-02-20 15:00:00,107.96,108.46,107.88,108.06,28595.0,105.5904,106.0795,105.5122,105.6882,28595.0
2024-02-20 15:30:00,108.04,108.3,107.56,108.27,76590.0,105.6687,105.923,105.1992,105.8936,76590.0
2024-02-21 09:30:00,108.25,108.78,107.84,108.5,10793.0,105.8741,106.3924,105.4731,106.1186,10793.0
2024-02-21 10:00:00,108.68,109.05,108.68,108.77,13370.0,106.2946,106.6565,106.2946,106.3827,13370.0
2024-02-21 10:30:00,108.7,109.35,108.7,109.34,6103.0,106.3142,106.9499,106.3142,106.9401,6103.0
2024-02-21 11:00:00,109.27,109.57,109.18,109.37,6280.0,106.8717,107.1651,106.7837,106.9695,6280.0
2024-02-21 11:30:00,109.36,109.36,109.0,109.0,6330.0,106.9597,106.9597,106.6076,106.6076,6330.0
2024-02-21 12:00:00,108.98,109.18,108.85,109.03,6316.0,106.588,106.7837,106.4609,106.6369,6316.0
2024-02-21 12:30:00,109.04,109.34,108.89,109.34,4538.0,106.6467,106.9401,106.5,106.9401,4538.0
2024-02-21 13:00:00,109.19,109.19,108.72,108.72,8564.0,106.7934,106.7934,106.3338,106.3338,8564.0
2024-02-21 13:30:00,108.71,108.97,108.57,108.86,28135.0,106.324,106.5783,106.187,106.4707,28135.0
2024-02-21 14:00:00,108.86,108.91,108.17,108.42,7137.0,106.4707,106.5196,105.7958,106.0403,7137.0
2024-02-21 14:30:00,108.27,108.51,108.12,108.43,8616.0,105.8936,106.1284,105.7469,106.0501,8616.0
2024-02-21 15:00:00,108.37,108.37,107.96,108.1,10089.0,105.9914,105.9914,105.5904,105.7274,10089.0
2024-02-21 15:30:00,108.11,109.05,108.08,109.03,66166.0,105.7371,106.6565,105.7078,106.6369,66166.0
2024-02-22 09:30:00,109.77,109.77,108.64,109.08,21630.0,107.3607,107.3607,106.2555,106.6859,21630.0
2024-02-22 10:00:00,109.03,109.3,108.77,108.84,19190.0,106.6369,106.901,106.3827,106.4511,19190.0
2024-02-22 10:30:00,108.84,108.84,108.13,108.55,24731.0,106.4511,106.4511,105.7567,106.1675,24731.0
2024-02-22 11:00:00,108.59,108.72,108.3,108.32,28903.0,106.2066,106.3338,105.923,105.9425,28903.0
2024-02-22 11:30:00,108.31,108.4,108.07,108.34,15926.0,105.9328,106.0208,105.698,105.9621,15926.0
2024-02-22 12:00:00,108.28,108.3,107.98,108.23,13845.0,105.9034,105.923,105.61,105.8545,13845.0
2024-02-22 12:30:00,108.13,108.32,108.05,108.3,8100.0,105.7567,105.9425,105.6785,105.923,8100.0
2024-02-22 13:00:00,108.2,108.2,107.88,108.14,14615.0,105.8252,105.8252,105.5122,105.7665,14615.0
2024-02-22 13:30:00,108.19,108.25,108.08,108.12,12821.0,105.8154,105.8741,105.7078,105.7469,12821.0
2024-02-22 14:00:00,108.1,108.34,108.06,108.23,13238.0,105.7274,105.9621,105.6882,105.8545,13238.0
2024-02-22 14:30:00,108.25,108.25,107.34,107.38,27897.0,105.8741,105.8741,104.984,105.0232,27897.0
2024-02-22 15:00:00,107.34,107.64,107.19,107.44,21936.0,104.984,105.2775,104.8373,105.0818,21936.0
2024-02-22 15:30:00,107.44,107.69,107.17,107.44,78434.0,105.0818,105.3264,104.8178,105.0818,78434.0
2024-02-23 09:30:00,108.0,108.03,107.24,107.43,9572.0,105.6296,105.6589,104.8862,105.0721,9572.0
2024-02-23 10:00:00,107.42,108.37,107.39,108.13,17774.0,105.0623,105.9914,105.0329,105.7567,17774.0
2024-02-23 10:30:00,107.96,108.07,107.76,107.91,6189.0,105.5904,105.698,105.3948,105.5415,6189.0
2024-02-23 11:00:00,107.88,107.88,107.54,107.68,13769.0,105.5122,105.5122,105.1797,105.3166,13769.0
2024-02-23 11:30:00,107.75,107.91,107.61,107.77,14591.0,105.385,105.5415,105.2481,105.4046,14591.0
2024-02-23 12:00:00,107.8,108.31,107.8,108.25,3315.0,105.4339,105.9328,105.4339,105.8741,3315.0
2024-02-23 12:30:00,108.18,108.65,108.09,108.63,10321.0,105.8056,106.2653,105.7176,106.2457,10321.0
2024-02-23 13:00:00,108.65,109.17,108.58,108.91,18413.0,106.2653,106.7739,106.1968,106.5196,18413.0
2024-02-23 13:30:00,108.97,109.18,108.96,109.04,11656.0,106.5783,106.7837,106.5685,106.6467,11656.0
2024-02-23 14:00:00,109.11,109.13,108.63,108.82,19684.0,106.7152,106.7348,106.2457,106.4316,19684.0
2024-02-23 14:30:00,108.82,108.88,108.56,108.68,9362.0,106.4316,106.4902,106.1773,106.2946,9362.0
2024-02-23 15:00:00,108.68,108.81,108.43,108.78,14165.0,106.2946,106.4218,106.0501,106.3924,14165.0
2024-02-23 15:30:00,108.73,109.26,108.73,108.8,83245.0,106.3435,106.8619,106.3435,106.412,83245.0
2024-02-26 09:30:00,108.53,109.14,108.35,108.98,7692.0,106.1479,106.7445,105.9719,106.588,7692.0
2024-02-26 10:00:00,108.77,108.88,108.15,108.4,7628.0,106.3827,106.4902,105.7763,106.0208,7628.0
2024-02-26 10:30:00,108.31,108.39,107.83,108.12,6233.0,105.9328,106.011,105.4633,105.7469,6233.0
2024-02-26 11:00:00,108.05,108.29,107.97,108.18,5455.0,105.6785,105.9132,105.6002,105.8056,5455.0
2024-02-26 11:30:00,108.22,108.53,107.91,108.5,8411.0,105.8447,106.1479,105.5415,106.1186,8411.0
2024-02-26 12:00:00,108.47,108.96,108.37,108.96,12485.0,106.0892,106.5685,105.9914,106.5685,12485.0
2024-02-26 12:30:00,108.97,109.16,108.8,108.97,12617.0,106.5783,106.7641,106.412,106.5783,12617.0
2024-02-26 13:00:00,109.05,109.17,108.69,108.78,9852.0,106.6565,106.7739,106.3044,106.3924,9852.0
2024-02-26 13:30:00,108.76,108.89,108.57,108.72,13596.0,106.3729,106.5,106.187,106.3338,13596.0
2024-02-26 14:00:00,108.8,108.84,108.44,108.64,17947.0,106.412,106.4511,106.0599,106.2555,17947.0
2024-02-26 14:30:00,108.66,108.96,108.47,108.87,9451.0,106.2751,106.5685,106.0892,106.4805,9451.0
2024-02-26 15:00:00,108.87,109.12,108.86,109.06,10545.0,106.4805,106.725,106.4707,106.6663,10545.0
2024-02-26 15:30:00,109.15,109.24,108.78,109.0,68231.0,106.7543,106.8423,106.3924,106.6076,68231.0
2024-02-27 09:30:00,109.49,109.49,108.76,109.19,18496.0,107.0869,107.0869,106.3729,106.7934,18496.0
2024-02-27 10:00:00,109.27,109.61,108.74,109.0,14638.0,106.8717,107.2042,106.3533,106.6076,14638.0
2024-02-27 10:30:00,109.01,109.41,108.77,109.34,6780.0,106.6174,107.0086,106.3827,106.9401,6780.0
2024-02-27 11:00:00,109.34,109.61,109.12,109.17,14163.0,106.9401,107.2042,106.725,106.7739,14163.0
2024-02-27 11:30:00,109.17,109.46,109.06,109.46,7105.0,106.7739,107.0575,106.6663,107.0575,7105.0
2024-02-27 12:00:00,109.42,109.5,109.27,109.41,12213.0,107.0184,107.0966,106.8717,107.0086,12213.0
2024-02-27 12:30:00,109.43,109.46,109.31,109.34,4536.0,107.0282,107.0575,106.9108,106.9401,4536.0
2024-02-27 13:00:00,109.32,109.5,109.28,109.48,11319.0,106.9206,107.0966,106.8815,107.0771,11319.0
2024-02-27 13:30:00,109.44,109.5,108.95,109.0,8909.0,107.038,107.0966,106.5587,106.6076,8909.0
2024-02-27 14:00:00,109.0,109.1,108.83,108.98,16596.0,106.6076,106.7054,106.4413,106.588,16596.0
2024-02-27 14:30:00,109.12,109.12,108.59,108.87,16874.0,106.725,106.725,106.2066,106.4805,16874.0
2024-02-27 15:00:00,108.87,109.25,108.87,109.25,6332.0,106.4805,106.8521,106.4805,106.8521,6332.0
2024-02-27 15:30:00,109.29,109.53,109.22,109.46,46789.0,106.8912,107.126,106.8228,107.0575,46789.0
2024-02-28 09:30:00,109.31,110.51,109.01,110.45,26062.0,106.9108,108.0845,106.6174,108.0258,26062.0
2024-02-28 10:00:00,110.5,110.5,109.72,109.93,7750.0,108.0747,108.0747,107.3118,107.5172,7750.0
2024-02-28 10:30:00,109.93,110.19,109.87,109.95,14066.0,107.5172,107.7715,107.4585,107.5368,14066.0
2024-02-28 11:00:00,110.04,110.22,109.68,109.81,8600.0,107.6248,107.8008,107.2727,107.3998,8600.0
2024-02-28 11:30:00,109.78,109.82,109.55,109.69,15718.0,107.3705,107.4096,107.1455,107.2825,15718.0
2024-02-28 12:00:00,109.69,109.96,109.65,109.78,8338.0,107.2825,107.5465,107.2433,107.3705,8338.0
2024-02-28 12:30:00,109.77,110.04,109.7,109.95,8508.0,107.3607,107.6248,107.2922,107.5368,8508.0
2024-02-28 13:00:00,109.91,110.36,109.9,110.3,6318.0,107.4976,107.9378,107.4879,107.8791,6318.0
2024-02-28 13:30:00,110.32,110.32,109.98,110.14,8199.0,107.8986,107.8986,107.5661,107.7226,8199.0
2024-02-28 14:00:00,110.14,110.17,109.7,109.9,7108.0,107.7226,107.7519,107.2922,107.4879,7108.0
2024-02-28 14:30:00,109.84,109.97,109.59,109.93,11130.0,107.4292,107.5563,107.1847,107.5172,11130.0
2024-02-28 15:00:00,109.96,110.06,109.85,110.06,14183.0,107.5465,107.6443,107.439,107.6443,14183.0
2024-02-28 15:30:00,109.97,109.98,109.33,109.6,60866.0,107.5563,107.5661,106.9304,107.1944,60866.0
2024-02-29 09:30:00,110.35,110.68,109.89,110.45,11058.0,107.928,108.2507,107.4781,108.0258,11058.0
2024-02-29 10:00:00,110.45,110.54,109.64,109.87,6821.0,108.0258,108.1138,107.2336,107.4585,6821.0
2024-02-29 10:30:00,109.87,110.12,109.65,110.12,4438.0,107.4585,107.703,107.2433,107.703,4438.0
2024-02-29 11:00:00,109.91,110.14,109.79,109.79,6642.0,107.4976,107.7226,107.3803,107.3803,6642.0
2024-02-29 11:30:00,109.79,109.79,109.28,109.61,4330.0,107.3803,107.3803,106.8815,107.2042,4330.0
2024-02-29 12:00:00,109.6,109.62,109.27,109.56,8120.0,107.1944,107.214,106.8717,107.1553,8120.0
2024-02-29 12:30:00,109.56,110.17,109.56,110.11,6121.0,107.1553,107.7519,107.1553,107.6932,6121.0
2024-02-29 13:00:00,110.12,110.12,109.71,109.96,6356.0,107.703,107.703,107.302,107.5465,6356.0
2024-02-29 13:30:00,109.97,110.21,109.94,110.17,20756.0,107.5563,107.7911,107.527,107.7519,20756.0
2024-02-29 14:00:00,110.23,110.49,110.21,110.22,12540.0,107.8106,108.0649,107.7911,107.8008,12540.0
2024-02-29 14:30:00,110.26,110.39,110.19,110.39,9223.0,107.84,107.9671,107.7715,107.9671,9223.0
2024-02-29 15:00:00,110.39,110.42,110.21,110.28,7139.0,107.9671,107.9964,107.7911,107.8595,7139.0
2024-02-29 15:30:00,110.2,111.06,110.11,110.88,127047.0,107.7813,108.6224,107.6932,108.4463,127047.0
2024-03-01 09:30:00,112.49,112.62,111.3,111.92,18406.0,110.021,110.1482,108.8571,109.4635,18406.0
2024-03-01 10:00:00,112.05,112.65,111.76,112.48,10529.0,109.5907,110.1775,109.307,110.0112,10529.0
2024-03-01 10:30:00,112.39,112.39,111.96,112.34,7410.0,109.9232,109.9232,109.5026,109.8743,7410.0
2024-03-01 11:00:00,112.3,112.47,112.04,112.04,10288.0,109.8352,110.0014,109.5809,109.5809,10288.0
2024-03-01 11:30:00,112.0,112.22,111.63,112.08,15840.0,109.5418,109.7569,109.1799,109.62,15840.0
2024-03-01 12:00:00,112.06,112.08,111.86,111.91,4833.0,109.6004,109.62,109.4048,109.4537,4833.0
2024-03-01 12:30:00,111.92,112.15,111.45,111.45,10739.0,109.4635,109.6885,109.0038,109.0038,10739.0
2024-03-01 13:00:00,111.32,111.38,111.07,111.35,7514.0,108.8767,108.9354,108.6322,108.906,7514.0
2024-03-01 13:30:00,111.36,111.39,111.07,111.39,8100.0,108.9158,108.9452,108.6322,108.9452,8100.0
2024-03-01 14:00:00,111.37,111.6,111.14,111.29,7233.0,108.9256,109.1505,108.7006,108.8473,7233.0
2024-03-01 14:30:00,111.4,111.43,111.3,111.42,5725.0,108.9549,108.9843,108.8571,108.9745,5725.0
2024-03-01 15:00:00,111.4,111.79,111.08,111.78,12916.0,108.9549,109.3364,108.642,109.3266,12916.0
2024-03-01 15:30:00,111.78,111.88,111.56,111.78,68436.0,109.3266,109.4244,109.1114,109.3266,68436.0
2024-03-04 09:30:00,112.35,113.4,112.19,113.17,15625.0,109.8841,110.911,109.7276,110.6861,15625.0
2024-03-04 10:00:00,113.16,113.19,112.81,113.09,19598.0,110.6763,110.7056,110.334,110.6078,19598.0
2024-03-04 10:30:00,113.03,113.06,112.73,112.94,20342.0,110.5492,110.5785,110.2557,110.4611,20342.0
2024-03-04 11:00:00,112.95,113.08,112.91,112.95,19044.0,110.4709,110.5981,110.4318,110.4709,19044.0
2024-03-04 11:30:00,112.96,113.25,112.94,112.98,9052.0,110.4807,110.7643,110.4611,110.5003,9052.0
2024-03-04 12:00:00,112.86,112.86,112.54,112.57,10719.0,110.3829,110.3829,110.0699,110.0993,10719.0
2024-03-04 12:30:00,112.63,112.7,112.46,112.52,10592.0,110.1579,110.2264,109.9917,110.0503,10592.0
2024-03-04 13:00:00,112.53,112.83,112.48,112.83,5752.0,110.0601,110.3535,110.0112,110.3535,5752.0
2024-03-04 13:30:00,112.73,112.87,112.56,112.59,14964.0,110.2557,110.3927,110.0895,110.1188,14964.0
2024-03-04 14:00:00,112.57,112.74,112.48,112.51,7471.0,110.0993,110.2655,110.0112,110.0406,7471.0
2024-03-04 14:30:00,112.54,112.76,112.47,112.52,14313.0,110.0699,110.2851,110.0014,110.0503,14313.0
2024-03-04 15:00:00,112.51,112.54,112.35,112.37,17310.0,110.0406,110.0699,109.8841,109.9036,17310.0
2024-03-04 15:30:00,112.39,112.47,111.97,111.99,105104.0,109.9232,110.0014,109.5124,109.532,105104.0
2024-03-05 09:30:00,111.24,111.24,109.46,109.7,62919.0,108.7984,108.7984,107.0575,107.2922,62919.0
2024-03-05 10:00:00,109.65,110.08,108.76,109.45,18246.0,107.2433,107.6639,106.3729,107.0477,18246.0
2024-03-05 10:30:00,109.42,109.53,108.59,109.5,36303.0,107.0184,107.126,106.2066,107.0966,36303.0
2024-03-05 11:00:00,109.6,109.8,108.73,109.02,21507.0,107.1944,107.39,106.3435,106.6272,21507.0
2024-03-05 11:30:00,109.1,109.28,108.67,109.27,19437.0,106.7054,106.8815,106.2849,106.8717,19437.0
2024-03-05 12:00:00,109.35,109.98,109.35,109.91,10330.0,106.9499,107.5661,106.9499,107.4976,10330.0
2024-03-05 12:30:00,109.89,110.02,109.58,109.83,16193.0,107.4781,107.6052,107.1749,107.4194,16193.0
2024-03-05 13:00:00,109.73,109.81,109.52,109.57,15186.0,107.3216,107.3998,107.1162,107.1651,15186.0
2024-03-05 13:30:00,109.63,109.81,109.15,109.25,16080.0,107.2238,107.3998,106.7543,106.8521,16080.0
2024-03-05 14:00:00,109.19,109.21,109.02,109.16,12805.0,106.7934,106.813,106.6272,106.7641,12805.0
2024-03-05 14:30:00,109.12,109.12,108.5,108.52,21170.0,106.725,106.725,106.1186,106.1381,21170.0
2024-03-05 15:00:00,108.45,108.8,108.31,108.34,21354.0,106.0697,106.412,105.9328,105.9621,21354.0
2024-03-05 15:30:00,108.31,108.88,108.25,108.43,88439.0,105.9328,106.4902,105.8741,106.0501,88439.0
2024-03-06 09:30:00,109.28,109.89,108.7,109.89,31887.0,106.8815,107.4781,106.3142,107.4781,31887.0
2024-03-06 10:00:00,110.23,111.25,110.13,111.04,32375.0,107.8106,108.8082,107.7128,108.6028,32375.0
2024-03-06 10:30:00,110.88,110.95,110.63,110.92,13530.0,108.4463,108.5148,108.2018,108.4855,13530.0
2024-03-06 11:00:00,110.81,111.2,110.61,111.2,5260.0,108.3779,108.7593,108.1823,108.7593,5260.0
2024-03-06 11:30:00,111.2,111.59,111.11,111.44,7871.0,108.7593,109.1408,108.6713,108.9941,7871.0
2024-03-06 12:00:00,111.36,112.02,111.31,111.84,15101.0,108.9158,109.5613,108.8669,109.3853,15101.0
2024-03-06 12:30:00,111.86,112.15,111.81,111.84,8428.0,109.4048,109.6885,109.3559,109.3853,8428.0
2024-03-06 13:00:00,111.86,111.9,111.52,111.56,8023.0,109.4048,109.444,109.0723,109.1114,8023.0
2024-03-06 13:30:00,111.56,111.68,110.77,111.02,9686.0,109.1114,109.2288,108.3388,108.5833,9686.0
2024-03-06 14:00:00,110.92,111.0,110.38,110.91,16613.0,108.4855,108.5637,107.9573,108.4757,16613.0
2024-03-06 14:30:00,110.99,111.03,110.45,110.85,20358.0,108.5539,108.5931,108.0258,108.417,20358.0
2024-03-06 15:00:00,110.79,111.24,110.68,111.24,8912.0,108.3583,108.7984,108.2507,108.7984,8912.0
2024-03-06 15:30:00,111.28,111.42,110.92,111.32,73059.0,108.8376,108.9745,108.4855,108.8767,73059.0
2024-03-07 09:30:00,112.04,113.55,112.04,113.46,10703.0,109.5809,111.0577,109.5809,110.9697,10703.0
2024-03-07 10:00:00,113.47,113.67,113.04,113.21,8956.0,110.9795,111.1751,110.5589,110.7252,8956.0
2024-03-07 10:30:00,113.21,113.55,113.2,113.29,9819.0,110.7252,111.0577,110.7154,110.8034,9819.0
2024-03-07 11:00:00,113.27,113.3,112.69,112.72,7547.0,110.7839,110.8132,110.2166,110.246,7547.0
2024-03-07 11:30:00,112.76,113.35,112.67,113.35,7305.0,110.2851,110.8621,110.1971,110.8621,7305.0
2024-03-07 12:00:00,113.42,113.44,113.28,113.34,8591.0,110.9306,110.9502,110.7937,110.8524,8591.0
2024-03-07 12:30:00,113.29,113.34,113.16,113.3,5618.0,110.8034,110.8524,110.6763,110.8132,5618.0
2024-03-07 13:00:00,113.28,113.56,113.25,113.51,9930.0,110.7937,111.0675,110.7643,111.0186,9930.0
2024-03-07 13:30:00,113.53,113.84,113.39,113.8,9775.0,111.0382,111.3414,110.9013,111.3023,9775.0
2024-03-07 14:00:00,113.86,114.12,113.69,113.91,20506.0,111.3609,111.6152,111.1947,111.4098,20506.0
2024-03-07 14:30:00,113.92,114.06,113.8,114.06,19263.0,111.4196,111.5565,111.3023,111.5565,19263.0
2024-03-07 15:00:00,114.03,114.06,113.67,113.94,18485.0,111.5272,111.5565,111.1751,111.4392,18485.0
2024-03-07 15:30:00,113.97,114.18,113.9,114.03,53725.0,111.4685,111.6739,111.4001,111.5272,53725.0
2024-03-08 09:30:00,114.85,115.9,114.68,115.76,15429.0,112.3292,113.3562,112.1629,113.2192,15429.0
2024-03-08 10:00:00,115.97,116.47,115.76,115.78,15692.0,113.4246,113.9137,113.2192,113.2388,15692.0
2024-03-08 10:30:00,115.78,116.25,115.44,116.14,18126.0,113.2388,113.6985,112.9063,113.5909,18126.0
2024-03-08 11:00:00,116.03,116.09,115.38,115.46,11394.0,113.4833,113.542,112.8476,112.9258,11394.0
2024-03-08 11:30:00,115.45,115.73,115.35,115.48,16128.0,112.916,113.1899,112.8182,112.9454,16128.0
2024-03-08 12:00:00,115.44,115.68,114.89,115.1,8853.0,112.9063,113.141,112.3683,112.5737,8853.0
2024-03-08 12:30:00,115.1,115.14,114.53,114.66,49127.0,112.5737,112.6128,112.0162,112.1434,49127.0
2024-03-08 13:00:00,114.66,114.66,114.28,114.3,11994.0,112.1434,112.1434,111.7717,111.7913,11994.0
2024-03-08 13:30:00,114.29,114.31,113.61,113.68,11900.0,111.7815,111.8011,111.1164,111.1849,11900.0
2024-03-08 14:00:00,113.68,114.67,113.68,114.66,20713.0,111.1849,112.1532,111.1849,112.1434,20713.0
2024-03-08 14:30:00,114.64,114.87,114.55,114.57,11042.0,112.1238,112.3488,112.0358,112.0554,11042.0
2024-03-08 15:00:00,114.6,114.73,114.26,114.32,21746.0,112.0847,112.2118,111.7522,111.8108,21746.0
2024-03-08 15:30:00,114.32,114.77,114.12,114.25,73980.0,111.8108,112.251,111.6152,111.7424,73980.0
2024-03-11 09:30:00,113.65,114.41,113.65,113.74,33065.0,111.1555,111.8989,111.1555,111.2436,33065.0
2024-03-11 10:00:00,113.75,114.09,113.27,113.92,24996.0,111.2534,111.5859,110.7839,111.4196,24996.0
2024-03-11 10:30:00,113.94,114.84,113.83,114.5,20613.0,111.4392,112.3194,111.3316,111.9869,20613.0
2024-03-11 11:00:00,114.48,114.48,113.85,113.85,12158.0,111.9673,111.9673,111.3512,111.3512,12158.0
2024-03-11 11:30:00,113.8,114.48,113.54,114.44,41141.0,111.3023,111.9673,111.048,111.9282,41141.0
2024-03-11 12:00:00,114.49,114.67,114.35,114.55,20525.0,111.9771,112.1532,111.8402,112.0358,20525.0
2024-03-11 12:30:00,114.59,115.03,114.55,114.95,11223.0,112.0749,112.5053,112.0358,112.427,11223.0
2024-03-11 13:00:00,114.98,115.12,114.73,114.95,15870.0,112.4564,112.5933,112.2118,112.427,15870.0
2024-03-11 13:30:00,114.92,115.01,114.8,114.92,11336.0,112.3977,112.4857,112.2803,112.3977,11336.0
2024-03-11 14:00:00,114.91,115.23,114.84,115.23,15738.0,112.3879,112.7009,112.3194,112.7009,15738.0
2024-03-11 14:30:00,115.17,115.54,115.13,115.48,15186.0,112.6422,113.0041,112.6031,112.9454,15186.0
2024-03-11 15:00:00,115.48,115.76,115.34,115.58,24002.0,112.9454,113.2192,112.8085,113.0432,24002.0
2024-03-11 15:30:00,115.54,115.71,115.27,115.35,86103.0,113.0041,113.1703,112.74,112.8182,86103.0
2024-03-12 09:30:00,115.58,115.58,114.12,115.1,5161.0,113.0432,113.0432,111.6152,112.5737,5161.0
2024-03-12 10:00:00,115.04,115.16,114.7,115.0,4172.0,112.515,112.6324,112.1825,112.4759,4172.0
2024-03-12 10:30:00,115.13,115.78,115.13,115.53,4055.0,112.6031,113.2388,112.6031,112.9943,4055.0
2024-03-12 11:00:00,115.61,115.63,115.42,115.42,3872.0,113.0725,113.0921,112.8867,112.8867,3872.0
2024-03-12 11:30:00,115.42,115.43,115.02,115.31,10148.0,112.8867,112.8965,112.4955,112.7791,10148.0
2024-03-12 12:00:00,115.22,115.41,114.97,115.04,7918.0,112.6911,112.8769,112.4466,112.515,7918.0
2024-03-12 12:30:00,115.01,115.07,114.59,114.72,6351.0,112.4857,112.5444,112.0749,112.2021,6351.0
2024-03-12 13:00:00,114.77,114.92,114.45,114.74,4451.0,112.251,112.3977,111.938,112.2216,4451.0
2024-03-12 13:30:00,114.81,114.83,114.56,114.77,3802.0,112.2901,112.3096,112.0456,112.251,3802.0
2024-03-12 14:00:00,114.79,115.03,114.68,114.8,13372.0,112.2705,112.5053,112.1629,112.2803,13372.0
2024-03-12 14:30:00,114.79,114.99,114.59,114.99,10769.0,112.2705,112.4661,112.0749,112.4661,10769.0
2024-03-12 15:00:00,114.91,115.15,114.84,115.07,8442.0,112.3879,112.6226,112.3194,112.5444,8442.0
2024-03-12 15:30:00,115.04,115.04,114.41,114.64,72131.0,112.515,112.515,111.8989,112.1238,72131.0
2024-03-13 09:30:00,114.26,116.41,114.26,115.78,9974.0,111.7522,113.855,111.7522,113.2388,9974.0
2024-03-13 10:00:00,115.69,115.93,115.48,115.48,10014.0,113.1508,113.3855,112.9454,112.9454,10014.0
2024-03-13 10:30:00,115.59,115.89,115.44,115.49,6495.0,113.053,113.3464,112.9063,112.9552,6495.0
2024-03-13 11:00:00,115.56,115.56,115.26,115.45,9114.0,113.0236,113.0236,112.7302,112.916,9114.0
2024-03-13 11:30:00,115.36,115.84,115.24,115.84,2920.0,112.828,113.2975,112.7106,113.2975,2920.0
2024-03-13 12:00:00,115.91,116.2,115.84,115.95,5160.0,113.3659,113.6496,113.2975,113.4051,5160.0
2024-03-13 12:30:00,116.01,116.09,115.93,115.93,1625.0,113.4637,113.542,113.3855,113.3855,1625.0
2024-03-13 13:00:00,115.89,116.05,115.83,116.03,3310.0,113.3464,113.5029,113.2877,113.4833,3310.0
2024-03-13 13:30:00,116.03,116.29,115.98,116.22,5015.0,113.4833,113.7376,113.4344,113.6691,5015.0
2024-03-13 14:00:00,116.17,116.51,116.09,116.49,12958.0,113.6202,113.9528,113.542,113.9332,12958.0
2024-03-13 14:30:00,116.48,116.67,116.28,116.28,6599.0,113.9234,114.1093,113.7278,113.7278,6599.0
2024-03-13 15:00:00,116.29,116.41,116.02,116.06,39097.0,113.7376,113.855,113.4735,113.5127,39097.0
2024-03-13 15:30:00,116.16,116.61,115.91,115.98,60994.0,113.6105,114.0506,113.3659,113.4344,60994.0
2024-03-14 09:30:00,116.03,116.2,114.68,114.83,12033.0,113.4833,113.6496,112.1629,112.3096,12033.0
2024-03-14 10:00:00,114.79,115.57,114.78,115.02,9129.0,112.2705,113.0334,112.2607,112.4955,9129.0
2024-03-14 10:30:00,115.2,115.4,114.59,114.77,7039.0,112.6715,112.8671,112.0749,112.251,7039.0
2024-03-14 11:00:00,114.78,114.89,114.29,114.38,9288.0,112.2607,112.3683,111.7815,111.8695,9288.0
2024-03-14 11:30:00,114.38,114.49,114.14,114.49,4289.0,111.8695,111.9771,111.6348,111.9771,4289.0
2024-03-14 12:00:00,114.65,114.68,114.38,114.55,4685.0,112.1336,112.1629,111.8695,112.0358,4685.0
2024-03-14 12:30:00,114.45,114.56,114.27,114.46,6420.0,111.938,112.0456,111.7619,111.9478,6420.0
2024-03-14 13:00:00,114.4,114.4,114.06,114.24,2133.0,111.8891,111.8891,111.5565,111.7326,2133.0
2024-03-14 13:30:00,114.05,114.57,114.05,114.57,2808.0,111.5468,112.0554,111.5468,112.0554,2808.0
2024-03-14 14:00:00,114.61,114.68,114.44,114.44,3352.0,112.0945,112.1629,111.9282,111.9282,3352.0
2024-03-14 14:30:00,114.41,114.7,114.34,114.7,6481.0,111.8989,112.1825,111.8304,112.1825,6481.0
2024-03-14 15:00:00,114.66,114.71,114.03,114.16,15201.0,112.1434,112.1923,111.5272,111.6544,15201.0
2024-03-14 15:30:00,114.15,114.65,113.78,114.62,73363.0,111.6446,112.1336,111.2827,112.1043,73363.0
2024-03-15 09:30:00,113.99,115.93,113.99,115.37,34118.0,111.4881,113.3855,111.4881,112.8378,34118.0
2024-03-15 10:00:00,115.49,116.24,115.31,116.09,7701.0,112.9552,113.6887,112.7791,113.542,7701.0
2024-03-15 10:30:00,115.99,116.33,115.99,116.22,4276.0,113.4442,113.7767,113.4442,113.6691,4276.0
2024-03-15 11:00:00,116.29,116.55,116.08,116.31,3952.0,113.7376,113.9919,113.5322,113.7572,3952.0
2024-03-15 11:30:00,116.23,116.24,115.92,115.96,4744.0,113.6789,113.6887,113.3757,113.4148,4744.0
2024-03-15 12:00:00,116.07,116.12,115.68,115.81,5797.0,113.5224,113.5713,113.141,113.2681,5797.0
2024-03-15 12:30:00,115.89,115.98,115.72,115.75,7756.0,113.3464,113.4344,113.1801,113.2095,7756.0
2024-03-15 13:00:00,115.75,115.93,115.73,115.88,4471.0,113.2095,113.3855,113.1899,113.3366,4471.0
2024-03-15 13:30:00,115.91,115.96,115.74,115.77,4335.0,113.3659,113.4148,113.1997,113.229,4335.0
2024-03-15 14:00:00,115.74,115.87,115.55,115.61,8984.0,113.1997,113.3268,113.0138,113.0725,8984.0
2024-03-15 14:30:00,115.69,116.45,115.62,116.14,21872.0,113.1508,113.8941,113.0823,113.5909,21872.0
2024-03-15 15:00:00,116.18,116.64,116.07,116.52,26145.0,113.63,114.0799,113.5224,113.9626,26145.0
2024-03-15 15:30:00,116.5,116.5,115.05,115.28,111792.0,113.943,113.943,112.5248,112.7498,111792.0
2024-03-18 09:30:00,115.32,116.59,115.31,115.44,9705.0,112.7889,114.031,112.7791,112.9063,9705.0
2024-03-18 10:00:00,115.46,115.98,115.45,115.87,5189.0,112.9258,113.4344,112.916,113.3268,5189.0
2024-03-18 10:30:00,115.89,116.37,115.8,116.17,8077.0,113.3464,113.8158,113.2584,113.6202,8077.0
2024-03-18 11:00:00,116.23,116.33,115.73,116.08,10041.0,113.6789,113.7767,113.1899,113.5322,10041.0
2024-03-18 11:30:00,115.92,116.22,115.5,115.51,10750.0,113.3757,113.6691,112.9649,112.9747,10750.0
2024-03-18 12:00:00,115.43,115.7,115.01,115.7,38839.0,112.8965,113.1606,112.4857,113.1606,38839.0
2024-03-18 12:30:00,115.75,115.85,115.59,115.76,6323.0,113.2095,113.3073,113.053,113.2192,6323.0
2024-03-18 13:00:00,115.78,116.4,115.78,116.32,5604.0,113.2388,113.8452,113.2388,113.7669,5604.0
2024-03-18 13:30:00,116.32,116.46,116.24,116.45,7397.0,113.7669,113.9039,113.6887,113.8941,7397.0
2024-03-18 14:00:00,116.43,116.53,116.11,116.3,8784.0,113.8745,113.9723,113.5616,113.7474,8784.0
2024-03-18 14:30:00,116.27,116.66,116.16,116.63,13720.0,113.718,114.0995,113.6105,114.0701,13720.0
2024-03-18 15:00:00,116.63,116.63,116.38,116.5,28321.0,114.0701,114.0701,113.8256,113.943,28321.0
2024-03-18 15:30:00,116.48,116.67,116.34,116.44,98158.0,113.9234,114.1093,113.7865,113.8843,98158.0
2024-03-19 09:30:00,115.99,117.05,115.99,116.84,11829.0,113.4442,114.4809,113.4442,114.2755,11829.0
2024-03-19 10:00:00,116.58,117.01,116.56,116.88,7680.0,114.0212,114.4418,114.0017,114.3147,7680.0
2024-03-19 10:30:00,116.87,116.97,116.58,116.82,12188.0,114.3049,114.4027,114.0212,114.256,12188.0
2024-03-19 11:00:00,116.82,117.23,116.8,117.18,4240.0,114.256,114.657,114.2364,114.6081,4240.0
2024-03-19 11:30:00,117.24,117.86,117.23,117.86,8240.0,114.6668,115.2731,114.657,115.2731,8240.0
2024-03-19 12:00:00,117.76,117.94,117.73,117.94,8513.0,115.1753,115.3514,115.146,115.3514,8513.0
2024-03-19 12:30:00,117.95,118.24,117.92,117.98,16834.0,115.3612,115.6448,115.3318,115.3905,16834.0
2024-03-19 13:00:00,118.04,118.05,117.61,117.88,10806.0,115.4492,115.459,115.0286,115.2927,10806.0
2024-03-19 13:30:00,117.94,118.0,117.77,117.77,6447.0,115.3514,115.4101,115.1851,115.1851,6447.0
2024-03-19 14:00:00,117.7,117.7,117.23,117.34,6243.0,115.1167,115.1167,114.657,114.7646,6243.0
2024-03-19 14:30:00,117.33,117.59,117.19,117.35,3498.0,114.7548,115.0091,114.6178,114.7743,3498.0
2024-03-19 15:00:00,117.3,117.62,117.21,117.59,8995.0,114.7254,115.0384,114.6374,115.0091,8995.0
2024-03-19 15:30:00,117.59,117.77,117.41,117.42,58410.0,115.0091,115.1851,114.833,114.8428,58410.0
2024-03-20 09:30:00,117.14,117.89,116.81,117.69,16873.0,114.5689,115.3025,114.2462,115.1069,16873.0
2024-03-20 10:00:00,117.69,118.36,117.4,118.27,13542.0,115.1069,115.7622,114.8232,115.6741,13542.0
2024-03-20 10:30:00,118.41,118.41,118.01,118.34,8326.0,115.8111,115.8111,115.4199,115.7426,8326.0
2024-03-20 11:00:00,118.25,118.26,118.01,118.11,5606.0,115.6546,115.6644,115.4199,115.5177,5606.0
2024-03-20 11:30:00,118.15,118.19,117.78,117.78,5186.0,115.5568,115.5959,115.1949,115.1949,5186.0
2024-03-20 12:00:00,117.8,117.83,117.54,117.66,4829.0,115.2145,115.2438,114.9602,115.0775,4829.0
2024-03-20 12:30:00,117.56,117.7,117.2,117.2,13706.0,114.9797,115.1167,114.6276,114.6276,13706.0
2024-03-20 13:00:00,117.22,117.57,117.14,117.45,16804.0,114.6472,114.9895,114.5689,114.8721,16804.0
2024-03-20 13:30:00,117.35,117.56,117.22,117.56,7428.0,114.7743,114.9797,114.6472,114.9797,7428.0
2024-03-20 14:00:00,117.64,118.62,117.63,118.27,13205.0,115.058,116.0165,115.0482,115.6741,13205.0
2024-03-20 14:30:00,118.3,118.84,117.56,118.77,10177.0,115.7035,116.2316,114.9797,116.1632,10177.0
2024-03-20 15:00:00,118.72,119.04,118.58,119.0,16095.0,116.1143,116.4272,115.9773,116.3881,16095.0
2024-03-20 15:30:00,118.96,119.18,118.31,118.41,68666.0,116.349,116.5642,115.7133,115.8111,68666.0
2024-03-21 09:30:00,119.22,119.74,118.77,119.72,5457.0,116.6033,117.1119,116.1632,117.0923,5457.0
2024-03-21 10:00:00,119.76,120.7,119.71,120.65,23477.0,117.1314,118.0508,117.0825,118.0019,23477.0
2024-03-21 10:30:00,120.7,121.24,120.64,121.23,16994.0,118.0508,118.579,117.9921,118.5692,16994.0
2024-03-21 11:00:00,121.27,121.29,120.85,120.9,15335.0,118.6083,118.6279,118.1975,118.2464,15335.0
2024-03-21 11:30:00,120.89,121.1,120.52,120.79,16267.0,118.2366,118.442,117.8748,118.1388,16267.0
2024-03-21 12:00:00,120.77,121.56,120.7,121.52,17363.0,118.1193,118.8919,118.0508,118.8528,17363.0
2024-03-21 12:30:00,121.51,121.7,121.33,121.45,16925.0,118.843,119.0289,118.667,118.7843,16925.0
2024-03-21 13:00:00,121.4,121.43,121.13,121.2,9934.0,118.7354,118.7648,118.4714,118.5398,9934.0
2024-03-21 13:30:00,121.16,121.27,121.01,121.11,10322.0,118.5007,118.6083,118.354,118.4518,10322.0
2024-03-21 14:00:00,121.12,121.23,120.91,121.23,11628.0,118.4616,118.5692,118.2562,118.5692,11628.0
2024-03-21 14:30:00,121.19,121.3,121.0,121.22,12889.0,118.5301,118.6376,118.3442,118.5594,12889.0
2024-03-21 15:00:00,121.25,121.71,121.22,121.71,17233.0,118.5887,119.0386,118.5594,119.0386,17233.0
2024-03-21 15:30:00,121.68,121.87,121.28,121.29,72904.0,119.0093,119.1951,118.6181,118.6279,72904.0
2024-03-22 09:30:00,121.33,121.65,120.76,120.76,6477.0,118.667,118.98,118.1095,118.1095,6477.0
2024-03-22 10:00:00,120.89,121.0,120.28,120.45,12130.0,118.2366,118.3442,117.64,117.8063,12130.0
2024-03-22 10:30:00,120.34,120.43,120.05,120.12,20937.0,117.6987,117.7867,117.4151,117.4835,20937.0
2024-03-22 11:00:00,120.08,120.72,120.08,120.67,14483.0,117.4444,118.0704,117.4444,118.0215,14483.0
2024-03-22 11:30:00,120.63,120.63,120.18,120.25,12861.0,117.9823,117.9823,117.5422,117.6107,12861.0
2024-03-22 12:00:00,120.25,120.3,119.89,120.07,17254.0,117.6107,117.6596,117.2586,117.4346,17254.0
2024-03-22 12:30:00,120.02,120.11,119.86,119.95,8993.0,117.3857,117.4738,117.2292,117.3173,8993.0
2024-03-22 13:00:00,119.97,119.98,119.85,119.95,5587.0,117.3368,117.3466,117.2195,117.3173,5587.0
2024-03-22 13:30:00,119.94,120.19,119.9,120.19,6016.0,117.3075,117.552,117.2684,117.552,6016.0
2024-03-22 14:00:00,120.21,120.57,120.08,120.57,7582.0,117.5716,117.9237,117.4444,117.9237,7582.0
2024-03-22 14:30:00,120.55,120.63,120.25,120.34,14708.0,117.9041,117.9823,117.6107,117.6987,14708.0
2024-03-22 15:00:00,120.39,120.39,119.96,120.09,8618.0,117.7476,117.7476,117.3271,117.4542,8618.0
2024-03-22 15:30:00,120.1,120.14,119.77,119.86,52790.0,117.464,117.5031,117.1412,117.2292,52790.0
2024-03-25 09:30:00,119.8,120.59,119.8,120.32,7621.0,117.1706,117.9432,117.1706,117.6792,7621.0
2024-03-25 10:00:00,120.34,120.87,120.34,120.45,8771.0,117.6987,118.2171,117.6987,117.8063,8771.0
2024-03-25 10:30:00,120.35,120.81,120.19,120.65,8515.0,117.7085,118.1584,117.552,118.0019,8515.0
2024-03-25 11:00:00,120.73,120.73,119.99,120.1,9921.0,118.0802,118.0802,117.3564,117.464,9921.0
2024-03-25 11:30:00,119.99,120.71,119.99,120.59,11058.0,117.3564,118.0606,117.3564,117.9432,11058.0
2024-03-25 12:00:00,120.63,120.98,120.62,120.86,14388.0,117.9823,118.3247,117.9726,118.2073,14388.0
2024-03-25 12:30:00,120.92,120.93,120.71,120.91,12674.0,118.266,118.2758,118.0606,118.2562,12674.0
2024-03-25 13:00:00,120.88,120.9,120.45,120.5,5842.0,118.2269,118.2464,117.8063,117.8552,5842.0
2024-03-25 13:30:00,120.57,120.57,120.28,120.53,5858.0,117.9237,117.9237,117.64,117.8845,5858.0
2024-03-25 14:00:00,120.56,120.78,120.54,120.78,6070.0,117.9139,118.1291,117.8943,118.1291,6070.0
2024-03-25 14:30:00,120.74,120.74,120.42,120.42,5435.0,118.0899,118.0899,117.777,117.777,5435.0
2024-03-25 15:00:00,120.35,120.79,120.35,120.63,18346.0,117.7085,118.1388,117.7085,117.9823,18346.0
2024-03-25 15:30:00,120.66,121.02,120.19,120.22,46851.0,118.0117,118.3638,117.552,117.5813,46851.0
2024-03-26 09:30:00,120.38,121.12,120.34,120.88,6431.0,117.7378,118.4616,117.6987,118.2269,6431.0
2024-03-26 10:00:00,120.9,120.9,120.51,120.73,2554.0,118.2464,118.2464,117.865,118.0802,2554.0
2024-03-26 10:30:00,120.62,120.96,120.62,120.9,3010.0,117.9726,118.3051,117.9726,118.2464,3010.0
2024-03-26 11:00:00,120.84,120.84,120.24,120.34,6216.0,118.1877,118.1877,117.6009,117.6987,6216.0
2024-03-26 11:30:00,120.31,120.81,120.18,120.81,2646.0,117.6694,118.1584,117.5422,118.1584,2646.0
2024-03-26 12:00:00,120.76,121.13,120.7,121.08,4104.0,118.1095,118.4714,118.0508,118.4225,4104.0
2024-03-26 12:30:00,121.0,121.03,120.81,121.03,5834.0,118.3442,118.3736,118.1584,118.3736,5834.0
2024-03-26 13:00:00,121.12,121.18,120.91,120.92,4003.0,118.4616,118.5203,118.2562,118.266,4003.0
2024-03-26 13:30:00,120.98,120.98,120.53,120.74,6426.0,118.3247,118.3247,117.8845,118.0899,6426.0
2024-03-26 14:00:00,120.75,121.01,120.74,120.91,4452.0,118.0997,118.354,118.0899,118.2562,4452.0
2024-03-26 14:30:00,120.99,121.07,120.95,121.04,1939.0,118.3344,118.4127,118.2953,118.3833,1939.0
2024-03-26 15:00:00,121.01,121.01,120.73,120.75,10109.0,118.354,118.354,118.0802,118.0997,10109.0
2024-03-26 15:30:00,120.77,120.91,120.24,120.35,37527.0,118.1193,118.2562,117.6009,117.7085,37527.0
2024-03-27 09:30:00,121.5,122.85,120.34,122.85,10059.0,118.8333,120.1536,117.6987,120.1536,10059.0
2024-03-27 10:00:00,122.82,122.82,122.03,122.28,6770.0,120.1243,120.1243,119.3516,119.5961,6770.0
2024-03-27 10:30:00,122.3,122.67,122.29,122.63,4446.0,119.6157,119.9776,119.6059,119.9384,4446.0
2024-03-27 11:00:00,122.62,122.89,122.51,122.6,7450.0,119.9287,120.1927,119.8211,119.9091,7450.0
2024-03-27 11:30:00,122.58,122.64,122.41,122.52,13364.0,119.8895,119.9482,119.7233,119.8309,13364.0
2024-03-27 12:00:00,122.5,122.58,122.27,122.58,7446.0,119.8113,119.8895,119.5864,119.8895,7446.0
2024-03-27 12:30:00,122.59,122.6,122.35,122.5,4462.0,119.8993,119.9091,119.6646,119.8113,4462.0
2024-03-27 13:00:00,122.41,122.46,122.27,122.31,5972.0,119.7233,119.7722,119.5864,119.6255,5972.0
2024-03-27 13:30:00,122.34,122.35,122.19,122.32,4576.0,119.6548,119.6646,119.5081,119.6353,4576.0
2024-03-27 14:00:00,122.4,122.81,122.4,122.81,5429.0,119.7135,120.1145,119.7135,120.1145,5429.0
2024-03-27 14:30:00,122.75,122.75,122.47,122.54,5764.0,120.0558,120.0558,119.782,119.8504,5764.0
2024-03-27 15:00:00,122.57,122.87,122.41,122.87,7325.0,119.8798,120.1732,119.7233,120.1732,7325.0
2024-03-27 15:30:00,122.92,123.62,122.83,123.61,57410.0,120.2221,120.9067,120.1341,120.8969,57410.0
2024-03-28 09:30:00,123.5,124.0,123.34,123.98,12700.0,120.7894,121.2784,120.6329,121.2588,12700.0
2024-03-28 10:00:00,123.99,124.66,123.89,124.6,8194.0,121.2686,121.9239,121.1708,121.8652,8194.0
2024-03-28 10:30:00,124.63,124.71,124.34,124.34,9799.0,121.8946,121.9728,121.6109,121.6109,9799.0
2024-03-28 11:00:00,124.34,124.92,124.18,124.92,8515.0,121.6109,122.1782,121.4544,122.1782,8515.0
2024-03-28 11:30:00,124.94,124.99,124.7,124.7,9566.0,122.1977,122.2467,121.963,121.963,9566.0
2024-03-28 12:00:00,124.66,124.83,124.61,124.73,7985.0,121.9239,122.0902,121.875,121.9924,7985.0
2024-03-28 12:30:00,124.71,124.71,124.28,124.47,5521.0,121.9728,121.9728,121.5522,121.7381,5521.0
2024-03-28 13:00:00,124.41,124.5,124.22,124.23,11496.0,121.6794,121.7674,121.4936,121.5033,11496.0
2024-03-28 13:30:00,124.23,124.4,124.12,124.16,15378.0,121.5033,121.6696,121.3957,121.4349,15378.0
2024-03-28 14:00:00,124.21,124.44,124.12,124.42,8024.0,121.4838,121.7087,121.3957,121.6892,8024.0
2024-03-28 14:30:00,124.42,124.61,124.35,124.47,7340.0,121.6892,121.875,121.6207,121.7381,7340.0
2024-03-28 15:00:00,124.46,124.7,124.33,124.62,8214.0,121.7283,121.963,121.6011,121.8848,8214.0
2024-03-28 15:30:00,124.73,124.96,124.37,124.68,71506.0,121.9924,122.2173,121.6403,121.9435,71506.0
2024-04-01 09:30:00,125.0,125.0,123.03,124.34,6599.0,122.2564,122.2564,120.3297,121.6109,6599.0
2024-04-01 10:00:00,124.2,124.88,124.19,124.72,9110.0,121.474,122.1391,121.4642,121.9826,9110.0
2024-04-01 10:30:00,124.72,125.35,124.66,125.35,8282.0,121.9826,122.5987,121.9239,122.5987,8282.0
2024-04-01 11:00:00,125.31,125.31,124.46,124.7,13582.0,122.5596,122.5596,121.7283,121.963,13582.0
2024-04-01 11:30:00,124.61,124.7,123.95,123.98,7295.0,121.875,121.963,121.2295,121.2588,7295.0
2024-04-01 12:00:00,123.92,123.97,123.48,123.55,7475.0,121.2001,121.249,120.7698,120.8383,7475.0
2024-04-01 12:30:00,123.58,123.83,123.58,123.72,5678.0,120.8676,121.1121,120.8676,121.0045,5678.0
2024-04-01 13:00:00,123.69,123.76,123.48,123.66,4355.0,120.9752,121.0436,120.7698,120.9458,4355.0
2024-04-01 13:30:00,123.69,123.78,123.52,123.53,3003.0,120.9752,121.0632,120.8089,120.8187,3003.0
2024-04-01 14:00:00,123.48,123.6,123.33,123.33,3635.0,120.7698,120.8872,120.6231,120.6231,3635.0
2024-04-01 14:30:00,123.28,123.41,123.13,123.23,9079.0,120.5742,120.7013,120.4275,120.5253,9079.0
2024-04-01 15:00:00,123.33,123.5,123.11,123.35,17993.0,120.6231,120.7894,120.4079,120.6426,17993.0
2024-04-01 15:30:00,123.35,123.45,122.99,123.17,41075.0,120.6426,120.7405,120.2905,120.4666,41075.0
2024-04-02 09:30:00,122.41,123.47,122.41,123.28,15807.0,119.7233,120.76,119.7233,120.5742,15807.0
2024-04-02 10:00:00,123.17,123.76,122.89,122.97,5512.0,120.4666,121.0436,120.1927,120.271,5512.0
2024-04-02 10:30:00,122.87,123.23,122.87,123.11,9305.0,120.1732,120.5253,120.1732,120.4079,9305.0
2024-04-02 11:00:00,123.02,123.1,122.74,122.74,7360.0,120.3199,120.3981,120.046,120.046,7360.0
2024-04-02 11:30:00,122.76,122.9,122.24,122.44,6713.0,120.0656,120.2025,119.557,119.7526,6713.0
2024-04-02 12:00:00,122.36,122.55,122.22,122.51,4654.0,119.6744,119.8602,119.5374,119.8211,4654.0
2024-04-02 12:30:00,122.48,122.84,122.42,122.84,6625.0,119.7917,120.1438,119.7331,120.1438,6625.0
2024-04-02 13:00:00,122.82,122.82,122.48,122.56,3709.0,120.1243,120.1243,119.7917,119.87,3709.0
2024-04-02 13:30:00,122.54,122.57,122.43,122.54,5239.0,119.8504,119.8798,119.7428,119.8504,5239.0
2024-04-02 14:00:00,122.53,122.82,122.41,122.82,7370.0,119.8406,120.1243,119.7233,120.1243,7370.0
2024-04-02 14:30:00,122.77,122.84,122.63,122.73,7585.0,120.0754,120.1438,119.9384,120.0363,7585.0
2024-04-02 15:00:00,122.73,123.07,122.65,122.97,9074.0,120.0363,120.3688,119.958,120.271,9074.0
2024-04-02 15:30:00,122.96,123.32,122.86,123.31,47571.0,120.2612,120.6133,120.1634,120.6035,47571.0
2024-04-03 09:30:00,123.4,124.15,122.96,124.04,9707.0,120.6915,121.4251,120.2612,121.3175,9707.0
2024-04-03 10:00:00,124.1,124.64,124.1,124.33,6400.0,121.3762,121.9043,121.3762,121.6011,6400.0
2024-04-03 10:30:00,124.28,124.97,124.27,124.71,8485.0,121.5522,122.2271,121.5425,121.9728,8485.0
2024-04-03 11:00:00,124.75,125.15,124.61,125.09,9893.0,122.0119,122.4031,121.875,122.3445,9893.0
2024-04-03 11:30:00,125.16,125.66,125.03,125.5,27860.0,122.4129,122.9019,122.2858,122.7455,27860.0
2024-04-03 12:00:00,125.48,126.0,125.37,125.94,23923.0,122.7259,123.2345,122.6183,123.1758,23923.0
2024-04-03 12:30:00,126.21,126.27,125.84,126.03,10441.0,123.4399,123.4986,123.078,123.2638,10441.0
2024-04-03 13:00:00,125.93,125.98,125.79,125.89,6340.0,123.166,123.2149,123.0291,123.1269,6340.0
2024-04-03 13:30:00,125.96,126.04,125.85,125.95,7779.0,123.1954,123.2736,123.0878,123.1856,7779.0
2024-04-03 14:00:00,125.91,126.38,125.91,126.12,10491.0,123.1465,123.6061,123.1465,123.3518,10491.0
2024-04-03 14:30:00,126.11,126.38,126.1,126.35,14843.0,123.3421,123.6061,123.3323,123.5768,14843.0
2024-04-03 15:00:00,126.33,126.33,125.84,126.09,10485.0,123.5572,123.5572,123.078,123.3225,10485.0
2024-04-03 15:30:00,126.07,127.21,126.06,126.95,66237.0,123.3029,124.4179,123.2932,124.1636,66237.0
2024-04-04 09:30:00,127.98,127.98,127.13,127.2,5335.0,125.171,125.171,124.3397,124.4081,5335.0
2024-04-04 10:00:00,127.21,127.31,126.23,126.56,15766.0,124.4179,124.5157,123.4594,123.7822,15766.0
2024-04-04 10:30:00,126.62,127.2,126.62,126.92,5276.0,123.8409,124.4081,123.8409,124.1343,5276.0
2024-04-04 11:00:00,126.94,127.08,126.68,127.05,7305.0,124.1539,124.2908,123.8996,124.2614,7305.0
2024-04-04 11:30:00,127.04,127.42,126.99,127.34,9119.0,124.2517,124.6233,124.2028,124.5451,9119.0
2024-04-04 12:00:00,127.34,127.34,126.7,126.73,42217.0,124.5451,124.5451,123.9191,123.9485,42217.0
2024-04-04 12:30:00,126.7,126.96,126.51,126.96,5324.0,123.9191,124.1734,123.7333,124.1734,5324.0
2024-04-04 13:00:00,126.97,126.97,126.81,126.84,6711.0,124.1832,124.1832,124.0267,124.056,6711.0
2024-04-04 13:30:00,126.81,127.01,126.64,126.78,11518.0,124.0267,124.2223,123.8604,123.9974,11518.0
2024-04-04 14:00:00,126.76,126.82,125.49,125.49,15451.0,123.9778,124.0365,122.7357,122.7357,15451.0
2024-04-04 14:30:00,125.43,125.43,124.37,124.37,15397.0,122.677,122.677,121.6403,121.6403,15397.0
2024-04-04 15:00:00,124.25,124.65,123.97,123.97,10408.0,121.5229,121.9141,121.249,121.249,10408.0
2024-04-04 15:30:00,124.03,124.62,123.83,124.61,77245.0,121.3077,121.8848,121.1121,121.875,77245.0
2024-04-05 09:30:00,125.09,125.8,125.09,125.73,9512.0,122.3445,123.0389,122.3445,122.9704,9512.0
2024-04-05 10:00:00,125.75,126.44,125.71,126.08,13052.0,122.99,123.6648,122.9508,123.3127,13052.0
2024-04-05 10:30:00,126.02,126.26,125.69,126.17,17419.0,123.254,123.4888,122.9313,123.4008,17419.0
2024-04-05 11:00:00,126.2,126.68,125.95,126.68,7327.0,123.4301,123.8996,123.1856,123.8996,7327.0
2024-04-05 11:30:00,126.71,127.14,126.65,127.13,5623.0,123.9289,124.3495,123.8702,124.3397,5623.0
2024-04-05 12:00:00,127.17,127.7,127.02,127.43,9863.0,124.3788,124.8972,124.2321,124.6331,9863.0
2024-04-05 12:30:00,127.37,127.4,127.09,127.12,12092.0,124.5744,124.6038,124.3006,124.3299,12092.0
2024-04-05 13:00:00,127.12,127.18,126.69,126.95,6180.0,124.3299,124.3886,123.9093,124.1636,6180.0
2024-04-05 13:30:00,126.98,127.08,126.59,126.78,17148.0,124.193,124.2908,123.8115,123.9974,17148.0
2024-04-05 14:00:00,126.79,127.07,126.47,126.7,15128.0,124.0071,124.281,123.6942,123.9191,15128.0
2024-04-05 14:30:00,126.75,126.88,126.73,126.87,3294.0,123.968,124.0952,123.9485,124.0854,3294.0
2024-04-05 15:00:00,126.82,127.07,126.82,127.01,7184.0,124.0365,124.281,124.0365,124.2223,7184.0
2024-04-05 15:30:00,127.05,127.44,126.98,127.09,21946.0,124.2614,124.6429,124.193,124.3006,21946.0
2024-04-08 09:30:00,127.43,127.75,127.0,127.1,14699.0,124.6331,124.9461,124.2125,124.3103,14699.0
2024-04-08 10:00:00,127.01,127.01,126.47,126.74,6987.0,124.2223,124.2223,123.6942,123.9582,6987.0
2024-04-08 10:30:00,126.81,126.81,126.59,126.67,2232.0,124.0267,124.0267,123.8115,123.8898,2232.0
2024-04-08 11:00:00,126.59,126.78,126.53,126.73,4145.0,123.8115,123.9974,123.7528,123.9485,4145.0
2024-04-08 11:30:00,126.84,127.03,126.64,127.03,15884.0,124.056,124.2419,123.8604,124.2419,15884.0
2024-04-08 12:00:00,127.0,127.13,126.91,127.1,5525.0,124.2125,124.3397,124.1245,124.3103,5525.0
2024-04-08 12:30:00,127.08,127.91,127.07,127.75,17878.0,124.2908,125.1026,124.281,124.9461,17878.0
2024-04-08 13:00:00,127.76,127.92,127.53,127.68,13221.0,124.9559,125.1123,124.7309,124.8776,13221.0
2024-04-08 13:30:00,127.75,127.9,127.68,127.85,13314.0,124.9461,125.0928,124.8776,125.0439,13314.0
2024-04-08 14:00:00,127.79,127.92,127.55,127.75,14545.0,124.9852,125.1123,124.7505,124.9461,14545.0
2024-04-08 14:30:00,127.67,127.9,127.62,127.9,21854.0,124.8678,125.0928,124.8189,125.0928,21854.0
2024-04-08 15:00:00,127.94,127.98,127.63,127.82,14171.0,125.1319,125.171,124.8287,125.0145,14171.0
2024-04-08 15:30:00,127.81,127.84,126.92,126.94,49685.0,125.0048,125.0341,124.1343,124.1539,49685.0
2024-04-09 09:30:00,127.68,127.94,127.02,127.23,10007.0,124.8776,125.1319,124.2321,124.4375,10007.0
2024-04-09 10:00:00,127.13,127.26,126.66,126.9,13531.0,124.3397,124.4668,123.88,124.1147,13531.0
2024-04-09 10:30:00,126.71,126.71,125.33,126.05,14861.0,123.9289,123.9289,122.5792,123.2834,14861.0
2024-04-09 11:00:00,125.98,126.42,125.9,126.29,12527.0,123.2149,123.6453,123.1367,123.5181,12527.0
2024-04-09 11:30:00,126.28,126.54,126.25,126.44,15319.0,123.5083,123.7626,123.479,123.6648,15319.0
2024-04-09 12:00:00,126.4,126.97,126.39,126.71,4880.0,123.6257,124.1832,123.6159,123.9289,4880.0
2024-04-09 12:30:00,126.66,126.79,126.44,126.56,7678.0,123.88,124.0071,123.6648,123.7822,7678.0
2024-04-09 13:00:00,126.55,126.68,126.43,126.55,4220.0,123.7724,123.8996,123.655,123.7724,4220.0
2024-04-09 13:30:00,126.47,126.61,126.07,126.18,5907.0,123.6942,123.8311,123.3029,123.4105,5907.0
2024-04-09 14:00:00,126.07,126.2,125.91,126.0,6946.0,123.3029,123.4301,123.1465,123.2345,6946.0
2024-04-09 14:30:00,125.91,126.02,125.79,125.94,7704.0,123.1465,123.254,123.0291,123.1758,7704.0
2024-04-09 15:00:00,125.83,126.37,125.79,126.36,9932.0,123.0682,123.5964,123.0291,123.5866,9932.0
2024-04-09 15:30:00,126.3,126.4,124.97,125.06,151145.0,123.5279,123.6257,122.2271,122.3151,151145.0
2024-04-10 09:30:00,123.12,123.43,122.11,123.13,17525.0,120.4177,120.7209,119.4299,120.4275,17525.0
2024-04-10 10:00:00,123.12,124.45,123.08,124.37,6836.0,120.4177,121.7185,120.3786,121.6403,6836.0
2024-04-10 10:30:00,124.41,124.85,124.23,124.81,7305.0,121.6794,122.1097,121.5033,122.0706,7305.0
2024-04-10 11:00:00,124.78,124.9,124.64,124.76,5117.0,122.0413,122.1586,121.9043,122.0217,5117.0
2024-04-10 11:30:00,124.81,124.81,124.37,124.43,3380.0,122.0706,122.0706,121.6403,121.6989,3380.0
2024-04-10 12:00:00,124.49,124.86,124.26,124.86,5096.0,121.7576,122.1195,121.5327,122.1195,5096.0
2024-04-10 12:30:00,124.81,125.08,124.81,125.0,6061.0,122.0706,122.3347,122.0706,122.2564,6061.0
2024-04-10 13:00:00,124.93,125.01,124.4,124.49,5196.0,122.188,122.2662,121.6696,121.7576,5196.0
2024-04-10 13:30:00,124.36,124.52,124.08,124.31,7412.0,121.6305,121.787,121.3566,121.5816,7412.0
2024-04-10 14:00:00,124.42,124.43,123.8,123.86,5864.0,121.6892,121.6989,121.0828,121.1415,5864.0
2024-04-10 14:30:00,123.77,124.14,123.73,123.73,9714.0,121.0534,121.4153,121.0143,121.0143,9714.0
2024-04-10 15:00:00,123.77,124.59,123.77,124.37,8564.0,121.0534,121.8554,121.0534,121.6403,8564.0
2024-04-10 15:30:00,124.24,124.67,123.97,124.24,37745.0,121.5131,121.9337,121.249,121.5131,37745.0
2024-04-11 09:30:00,124.25,124.25,123.56,123.92,7143.0,121.5229,121.5229,120.848,121.2001,7143.0
2024-04-11 10:00:00,123.92,124.1,123.54,123.74,12605.0,121.2001,121.3762,120.8285,121.0241,12605.0
2024-04-11 10:30:00,123.63,123.83,123.3,123.3,6830.0,120.9165,121.1121,120.5937,120.5937,6830.0
2024-04-11 11:00:00,123.21,123.79,123.19,123.6,8695.0,120.5057,121.073,120.4862,120.8872,8695.0
2024-04-11 11:30:00,123.57,123.92,123.44,123.88,4709.0,120.8578,121.2001,120.7307,121.161,4709.0
2024-04-11 12:00:00,123.95,124.04,123.76,123.93,5506.0,121.2295,121.3175,121.0436,121.2099,5506.0
2024-04-11 12:30:00,123.89,124.02,123.66,124.02,3358.0,121.1708,121.2979,120.9458,121.2979,3358.0
2024-04-11 13:00:00,124.1,124.42,124.0,124.09,2758.0,121.3762,121.6892,121.2784,121.3664,2758.0
2024-04-11 13:30:00,124.1,124.12,123.69,123.73,7645.0,121.3762,121.3957,120.9752,121.0143,7645.0
2024-04-11 14:00:00,123.81,123.98,123.75,123.93,8431.0,121.0925,121.2588,121.0339,121.2099,8431.0
2024-04-11 14:30:00,123.92,124.27,123.87,124.22,7859.0,121.2001,121.5425,121.1512,121.4936,7859.0
2024-04-11 15:00:00,124.2,124.26,123.76,123.91,7139.0,121.474,121.5327,121.0436,121.1904,7139.0
2024-04-11 15:30:00,123.9,124.17,123.6,123.64,54106.0,121.1806,121.4446,120.8872,120.9263,54106.0
2024-04-12 09:30:00,122.77,123.85,122.16,123.05,10905.0,120.0754,121.1317,119.4788,120.3492,10905.0
2024-04-12 10:00:00,122.86,122.98,122.3,122.37,7577.0,120.1634,120.2808,119.6157,119.6842,7577.0
2024-04-12 10:30:00,122.48,122.66,122.3,122.35,6582.0,119.7917,119.9678,119.6157,119.6646,6582.0
2024-04-12 11:00:00,122.44,122.7,122.37,122.7,6997.0,119.7526,120.0069,119.6842,120.0069,6997.0
2024-04-12 11:30:00,122.7,122.86,122.61,122.73,4034.0,120.0069,120.1634,119.9189,120.0363,4034.0
2024-04-12 12:00:00,122.76,122.76,122.28,122.38,5310.0,120.0656,120.0656,119.5961,119.6939,5310.0
2024-04-12 12:30:00,122.37,122.37,121.71,121.8,4976.0,119.6842,119.6842,119.0386,119.1267,4976.0
2024-04-12 13:00:00,121.79,122.2,121.78,121.87,4234.0,119.1169,119.5179,119.1071,119.1951,4234.0
2024-04-12 13:30:00,121.84,122.16,121.75,121.95,4549.0,119.1658,119.4788,119.0778,119.2734,4549.0
2024-04-12 14:00:00,121.93,122.19,121.69,121.89,5778.0,119.2538,119.5081,119.0191,119.2147,5778.0
2024-04-12 14:30:00,121.83,122.0,121.73,121.86,14160.0,119.156,119.3223,119.0582,119.1853,14160.0
2024-04-12 15:00:00,121.86,121.95,121.71,121.87,8385.0,119.1853,119.2734,119.0386,119.1951,8385.0
2024-04-12 15:30:00,121.83,122.15,121.59,122.06,41469.0,119.156,119.469,118.9213,119.381,41469.0
2024-04-15 09:30:00,123.29,123.86,122.73,123.3,8083.0,120.584,121.1415,120.0363,120.5937,8083.0
2024-04-15 10:00:00,123.29,123.33,122.43,122.55,5557.0,120.584,120.6231,119.7428,119.8602,5557.0
2024-04-15 10:30:00,122.52,122.8,122.38,122.59,8255.0,119.8309,120.1047,119.6939,119.8993,8255.0
2024-04-15 11:00:00,122.46,122.73,122.15,122.23,18868.0,119.7722,120.0363,119.469,119.5472,18868.0
2024-04-15 11:30:00,122.37,122.52,122.18,122.2,14113.0,119.6842,119.8309,119.4983,119.5179,14113.0
2024-04-15 12:00:00,122.18,122.3,121.74,121.82,4799.0,119.4983,119.6157,119.068,119.1462,4799.0
2024-04-15 12:30:00,121.83,121.84,121.55,121.63,8022.0,119.156,119.1658,118.8822,118.9604,8022.0
2024-04-15 13:00:00,121.68,121.69,120.87,120.87,5051.0,119.0093,119.0191,118.2171,118.2171,5051.0
2024-04-15 13:30:00,120.86,120.91,120.48,120.8,19448.0,118.2073,118.2562,117.8356,118.1486,19448.0
2024-04-15 14:00:00,120.65,120.75,120.21,120.32,21820.0,118.0019,118.0997,117.5716,117.6792,21820.0
2024-04-15 14:30:00,120.21,120.73,120.21,120.51,9540.0,117.5716,118.0802,117.5716,117.865,9540.0
2024-04-15 15:00:00,120.46,120.49,120.1,120.11,12195.0,117.8161,117.8454,117.464,117.4738,12195.0
2024-04-15 15:30:00,120.21,120.64,120.2,120.38,71097.0,117.5716,117.9921,117.5618,117.7378,71097.0
2024-04-16 09:30:00,119.42,119.42,118.55,118.8,10414.0,116.7989,116.7989,115.948,116.1925,10414.0
2024-04-16 10:00:00,118.74,119.5,118.55,119.09,9833.0,116.1338,116.8771,115.948,116.4761,9833.0
2024-04-16 10:30:00,118.97,119.5,118.71,119.25,6787.0,116.3588,116.8771,116.1045,116.6326,6787.0
2024-04-16 11:00:00,119.24,119.84,119.2,119.84,5269.0,116.6229,117.2097,116.5837,117.2097,5269.0
2024-04-16 11:30:00,119.83,120.74,119.68,120.55,14418.0,117.1999,118.0899,117.0532,117.9041,14418.0
2024-04-16 12:00:00,120.55,120.59,120.28,120.53,5931.0,117.9041,117.9432,117.64,117.8845,5931.0
2024-04-16 12:30:00,120.49,120.55,120.39,120.48,1901.0,117.8454,117.9041,117.7476,117.8356,1901.0
2024-04-16 13:00:00,120.35,120.56,120.29,120.33,3081.0,117.7085,117.9139,117.6498,117.6889,3081.0
2024-04-16 13:30:00,120.3,120.54,119.65,120.05,8382.0,117.6596,117.8943,117.0239,117.4151,8382.0
2024-04-16 14:00:00,120.02,120.9,119.48,119.84,5203.0,117.3857,118.2464,116.8576,117.2097,5203.0
2024-04-16 14:30:00,119.83,120.51,119.83,120.42,7189.0,117.1999,117.865,117.1999,117.777,7189.0
2024-04-16 15:00:00,120.41,120.48,120.14,120.38,11549.0,117.7672,117.8356,117.5031,117.7378,11549.0
2024-04-16 15:30:00,120.21,120.27,119.68,120.06,41454.0,117.5716,117.6302,117.0532,117.4249,41454.0
2024-04-17 09:30:00,120.82,120.82,119.84,120.33,4364.0,118.1682,118.1682,117.2097,117.6889,4364.0
2024-04-17 10:00:00,119.95,119.95,119.43,119.73,5016.0,117.3173,117.3173,116.8087,117.1021,5016.0
2024-04-17 10:30:00,119.76,119.8,118.71,119.19,5920.0,117.1314,117.1706,116.1045,116.574,5920.0
2024-04-17 11:00:00,119.16,119.38,118.94,119.01,4715.0,116.5446,116.7598,116.3294,116.3979,4715.0
2024-04-17 11:30:00,118.78,118.88,118.58,118.66,5904.0,116.173,116.2708,115.9773,116.0556,5904.0
2024-04-17 12:00:00,118.58,118.58,117.9,117.92,9262.0,115.9773,115.9773,115.3123,115.3318,9262.0
2024-04-17 12:30:00,117.79,118.06,117.53,117.58,13814.0,115.2047,115.4688,114.9504,114.9993,13814.0
2024-04-17 13:00:00,117.62,118.24,117.55,118.23,9120.0,115.0384,115.6448,114.9699,115.635,9120.0
2024-04-17 13:30:00,118.32,118.88,118.2,118.84,7481.0,115.723,116.2708,115.6057,116.2316,7481.0
2024-04-17 14:00:00,118.87,118.95,118.66,118.88,6597.0,116.261,116.3392,116.0556,116.2708,6597.0
2024-04-17 14:30:00,118.85,119.41,118.35,118.37,11518.0,116.2414,116.7891,115.7524,115.7719,11518.0
2024-04-17 15:00:00,118.34,118.46,117.85,118.21,19561.0,115.7426,115.86,115.2634,115.6155,19561.0
2024-04-17 15:30:00,118.35,118.99,118.28,118.61,33066.0,115.7524,116.3783,115.6839,116.0067,33066.0
2024-04-18 09:30:00,119.12,119.47,118.54,119.08,8280.0,116.5055,116.8478,115.9382,116.4664,8280.0
2024-04-18 10:00:00,118.93,119.7,118.87,119.5,14870.0,116.3197,117.0728,116.261,116.8771,14870.0
2024-04-18 10:30:00,119.5,119.81,119.35,119.52,4997.0,116.8771,117.1803,116.7304,116.8967,4997.0
2024-04-18 11:00:00,119.63,120.05,119.6,119.6,5830.0,117.0043,117.4151,116.975,116.975,5830.0
2024-04-18 11:30:00,119.64,119.82,119.46,119.57,6866.0,117.0141,117.1901,116.838,116.9456,6866.0
2024-04-18 12:00:00,119.58,119.7,119.2,119.34,5686.0,116.9554,117.0728,116.5837,116.7207,5686.0
2024-04-18 12:30:00,119.35,119.35,118.57,118.57,4622.0,116.7304,116.7304,115.9676,115.9676,4622.0
2024-04-18 13:00:00,118.57,118.64,117.88,118.16,5391.0,115.9676,116.036,115.2927,115.5666,5391.0
2024-04-18 13:30:00,118.13,118.18,117.58,117.75,9195.0,115.5372,115.5861,114.9993,115.1656,9195.0
2024-04-18 14:00:00,117.65,117.81,117.54,117.54,6100.0,115.0678,115.2242,114.9602,114.9602,6100.0
2024-04-18 14:30:00,117.53,117.55,117.25,117.39,6732.0,114.9504,114.9699,114.6765,114.8135,6732.0
2024-04-18 15:00:00,117.43,117.79,117.4,117.67,8876.0,114.8526,115.2047,114.8232,115.0873,8876.0
2024-04-18 15:30:00,117.69,118.0,117.59,117.77,33559.0,115.1069,115.4101,115.0091,115.1851,33559.0
2024-04-19 09:30:00,117.52,118.76,117.08,118.76,11699.0,114.9406,116.1534,114.5103,116.1534,11699.0
2024-04-19 10:00:00,118.66,118.74,117.68,118.05,5312.0,116.0556,116.1338,115.0971,115.459,5312.0
2024-04-19 10:30:00,118.2,118.24,117.77,117.78,16803.0,115.6057,115.6448,115.1851,115.1949,16803.0
2024-04-19 11:00:00,117.91,118.09,117.63,117.82,3851.0,115.322,115.4981,115.0482,115.234,3851.0
2024-04-19 11:30:00,117.89,117.89,117.27,117.27,9213.0,115.3025,115.3025,114.6961,114.6961,9213.0
2024-04-19 12:00:00,117.4,117.46,116.76,116.77,6069.0,114.8232,114.8819,114.1973,114.2071,6069.0
2024-04-19 12:30:00,116.68,117.21,116.47,117.19,15325.0,114.119,114.6374,113.9137,114.6178,15325.0
2024-04-19 13:00:00,117.15,117.25,116.97,116.99,6992.0,114.5787,114.6765,114.4027,114.4222,6992.0
2024-04-19 13:30:00,117.04,117.63,116.93,117.43,8264.0,114.4711,115.0482,114.3636,114.8526,8264.0
2024-04-19 14:00:00,117.31,117.37,116.92,116.94,6312.0,114.7352,114.7939,114.3538,114.3733,6312.0
2024-04-19 14:30:00,116.97,117.06,116.5,116.67,11269.0,114.4027,114.4907,113.943,114.1093,11269.0
2024-04-19 15:00:00,116.71,117.3,116.62,117.28,10748.0,114.1484,114.7254,114.0604,114.7059,10748.0
2024-04-19 15:30:00,117.22,117.87,117.02,117.71,60131.0,114.6472,115.2829,114.4516,115.1264,60131.0
2024-04-22 09:30:00,117.99,118.19,116.81,118.19,7541.0,115.4003,115.5959,114.2462,115.5959,7541.0
2024-04-22 10:00:00,118.46,119.32,118.46,118.84,16204.0,115.86,116.7011,115.86,116.2316,16204.0
2024-04-22 10:30:00,118.86,119.06,118.52,118.52,6380.0,116.2512,116.4468,115.9187,115.9187,6380.0
2024-04-22 11:00:00,118.52,118.8,118.42,118.52,6589.0,115.9187,116.1925,115.8209,115.9187,6589.0
2024-04-22 11:30:00,118.52,118.54,118.17,118.52,13278.0,115.9187,115.9382,115.5763,115.9187,13278.0
2024-04-22 12:00:00,118.64,119.03,118.64,119.03,5032.0,116.036,116.4175,116.036,116.4175,5032.0
2024-04-22 12:30:00,118.95,119.15,118.78,119.12,2690.0,116.3392,116.5348,116.173,116.5055,2690.0
2024-04-22 13:00:00,119.2,119.44,119.2,119.4,2311.0,116.5837,116.8185,116.5837,116.7793,2311.0
2024-04-22 13:30:00,119.42,119.86,119.31,119.8,3445.0,116.7989,117.2292,116.6913,117.1706,3445.0
2024-04-22 14:00:00,119.79,120.09,119.7,120.08,3246.0,117.1608,117.4542,117.0728,117.4444,3246.0
2024-04-22 14:30:00,119.98,120.1,119.67,119.8,3464.0,117.3466,117.464,117.0434,117.1706,3464.0
2024-04-22 15:00:00,119.82,119.86,119.63,119.84,7216.0,117.1901,117.2292,117.0043,117.2097,7216.0
2024-04-22 15:30:00,119.86,120.02,119.42,119.64,69845.0,117.2292,117.3857,116.7989,117.0141,69845.0
2024-04-23 09:30:00,120.19,121.76,119.08,121.76,7144.0,117.552,119.0875,116.4664,119.0875,7144.0
2024-04-23 10:00:00,121.72,121.75,121.29,121.63,10079.0,119.0484,119.0778,118.6279,118.9604,10079.0
2024-04-23 10:30:00,121.73,122.03,121.32,121.41,5822.0,119.0582,119.3516,118.6572,118.7452,5822.0
2024-04-23 11:00:00,121.39,121.54,121.0,121.38,7544.0,118.7257,118.8724,118.3442,118.7159,7544.0
2024-04-23 11:30:00,121.3,121.42,121.0,121.29,11132.0,118.6376,118.755,118.3442,118.6279,11132.0
2024-04-23 12:00:00,121.23,121.24,120.89,121.04,11743.0,118.5692,118.579,118.2366,118.3833,11743.0
2024-04-23 12:30:00,121.02,121.5,121.02,121.5,7171.0,118.3638,118.8333,118.3638,118.8333,7171.0
2024-04-23 13:00:00,121.47,121.72,121.41,121.48,9706.0,118.8039,119.0484,118.7452,118.8137,9706.0
2024-04-23 13:30:00,121.62,121.84,121.27,121.41,67820.0,118.9506,119.1658,118.6083,118.7452,67820.0
2024-04-23 14:00:00,121.36,121.4,121.14,121.28,11599.0,118.6963,118.7354,118.4812,118.6181,11599.0
2024-04-23 14:30:00,121.23,121.3,120.93,121.11,11437.0,118.5692,118.6376,118.2758,118.4518,11437.0
2024-04-23 15:00:00,121.18,121.18,120.64,120.75,9615.0,118.5203,118.5203,117.9921,118.0997,9615.0
2024-04-23 15:30:00,120.77,120.84,120.26,120.45,77037.0,118.1193,118.1877,117.6205,117.8063,77037.0
2024-04-24 09:30:00,120.1,121.64,119.95,121.05,10137.0,117.464,118.9702,117.3173,118.3931,10137.0
2024-04-24 10:00:00,121.03,121.21,120.4,120.68,12970.0,118.3736,118.5496,117.7574,118.0312,12970.0
2024-04-24 10:30:00,120.49,120.78,120.03,120.17,16720.0,117.8454,118.1291,117.3955,117.5324,16720.0
2024-04-24 11:00:00,120.15,120.34,119.84,120.34,8031.0,117.5129,117.6987,117.2097,117.6987,8031.0
2024-04-24 11:30:00,120.37,120.61,119.87,120.26,21564.0,117.7281,117.9628,117.239,117.6205,21564.0
2024-04-24 12:00:00,120.2,120.43,120.02,120.43,8792.0,117.5618,117.7867,117.3857,117.7867,8792.0
2024-04-24 12:30:00,120.36,120.36,119.69,120.19,15294.0,117.7183,117.7183,117.063,117.552,15294.0
2024-04-24 13:00:00,120.13,120.56,120.13,120.5,7019.0,117.4933,117.9139,117.4933,117.8552,7019.0
2024-04-24 13:30:00,120.43,121.28,120.38,121.18,57850.0,117.7867,118.6181,117.7378,118.5203,57850.0
2024-04-24 14:00:00,121.16,121.18,120.61,120.76,13666.0,118.5007,118.5203,117.9628,118.1095,13666.0
2024-04-24 14:30:00,120.76,121.19,120.72,121.06,18469.0,118.1095,118.5301,118.0704,118.4029,18469.0
2024-04-24 15:00:00,120.96,121.04,120.5,120.87,14981.0,118.3051,118.3833,117.8552,118.2171,14981.0
2024-04-24 15:30:00,120.93,121.61,120.93,121.34,68349.0,118.2758,118.9408,118.2758,118.6768,68349.0
2024-04-25 09:30:00,124.89,125.0,115.57,115.64,86184.0,122.1488,122.2564,113.0334,113.1019,86184.0
2024-04-25 10:00:00,115.88,123.35,115.56,121.72,94720.0,113.3366,120.6426,113.0236,119.0484,94720.0
2024-04-25 10:30:00,121.2,121.23,118.68,118.69,47248.0,118.5398,118.5692,116.0751,116.0849,47248.0
2024-04-25 11:00:00,118.64,119.02,118.28,118.65,23695.0,116.036,116.4077,115.6839,116.0458,23695.0
2024-04-25 11:30:00,118.56,120.2,118.26,120.15,46386.0,115.9578,117.5618,115.6644,117.5129,46386.0
2024-04-25 12:00:00,120.14,120.48,119.9,120.18,19460.0,117.5031,117.8356,117.2684,117.5422,19460.0
2024-04-25 12:30:00,120.16,120.2,119.07,119.12,35161.0,117.5227,117.5618,116.4566,116.5055,35161.0
2024-04-25 13:00:00,119.1,119.65,119.02,119.15,10703.0,116.4859,117.0239,116.4077,116.5348,10703.0
2024-04-25 13:30:00,119.13,120.11,119.08,119.52,27255.0,116.5153,117.4738,116.4664,116.8967,27255.0
2024-04-25 14:00:00,119.51,119.72,119.19,119.33,22737.0,116.8869,117.0923,116.574,116.7109,22737.0
2024-04-25 14:30:00,119.33,119.65,119.05,119.65,30334.0,116.7109,117.0239,116.437,117.0239,30334.0
2024-04-25 15:00:00,119.59,120.09,119.31,119.65,37917.0,116.9652,117.4542,116.6913,117.0239,37917.0
2024-04-25 15:30:00,119.67,119.67,118.52,118.67,186781.0,117.0434,117.0434,115.9187,116.0654,186781.0
2024-04-26 09:30:00,119.79,120.12,116.51,118.79,38633.0,117.1608,117.4835,113.9528,116.1827,38633.0
2024-04-26 10:00:00,118.32,119.94,118.32,119.74,30745.0,115.723,117.3075,115.723,117.1119,30745.0
2024-04-26 10:30:00,119.72,119.72,118.07,118.08,58789.0,117.0923,117.0923,115.4785,115.4883,58789.0
2024-04-26 11:00:00,118.09,118.44,117.64,117.93,26863.0,115.4981,115.8404,115.058,115.3416,26863.0
2024-04-26 11:30:00,117.81,118.26,117.31,117.92,47643.0,115.2242,115.6644,114.7352,115.3318,47643.0
2024-04-26 12:00:00,117.9,117.96,116.9,117.61,77104.0,115.3123,115.3709,114.3342,115.0286,77104.0
2024-04-26 12:30:00,117.76,118.19,117.76,118.11,26077.0,115.1753,115.5959,115.1753,115.5177,26077.0
2024-04-26 13:00:00,118.07,118.41,117.88,117.96,17971.0,115.4785,115.8111,115.2927,115.3709,17971.0
2024-04-26 13:30:00,117.95,118.14,117.7,117.73,15335.0,115.3612,115.547,115.1167,115.146,15335.0
2024-04-26 14:00:00,117.72,117.84,117.26,117.52,18909.0,115.1362,115.2536,114.6863,114.9406,18909.0
2024-04-26 14:30:00,117.54,117.88,117.43,117.52,20685.0,114.9602,115.2927,114.8526,114.9406,20685.0
2024-04-26 15:00:00,117.56,118.05,117.5,117.55,12858.0,114.9797,115.459,114.921,114.9699,12858.0
2024-04-26 15:30:00,117.56,117.7,117.16,117.67,106334.0,114.9797,115.1167,114.5885,115.0873,106334.0
2024-04-29 09:30:00,120.5,120.88,116.35,116.45,28279.0,117.8552,118.2269,113.7963,113.8941,28279.0
2024-04-29 10:00:00,116.34,118.18,116.34,118.09,26754.0,113.7865,115.5861,113.7865,115.4981,26754.0
2024-04-29 10:30:00,117.97,118.01,117.22,117.52,9258.0,115.3807,115.4199,114.6472,114.9406,9258.0
2024-04-29 11:00:00,117.61,117.67,117.13,117.13,10192.0,115.0286,115.0873,114.5592,114.5592,10192.0
2024-04-29 11:30:00,117.14,117.27,116.88,117.04,8063.0,114.5689,114.6961,114.3147,114.4711,8063.0
2024-04-29 12:00:00,116.98,118.3,116.97,118.3,32285.0,114.4125,115.7035,114.4027,115.7035,32285.0
2024-04-29 12:30:00,118.21,118.49,118.19,118.41,13749.0,115.6155,115.8893,115.5959,115.8111,13749.0
2024-04-29 13:00:00,118.37,118.45,118.2,118.34,10096.0,115.7719,115.8502,115.6057,115.7426,10096.0
2024-04-29 13:30:00,118.28,118.5,118.2,118.49,5904.0,115.6839,115.8991,115.6057,115.8893,5904.0
2024-04-29 14:00:00,118.43,118.48,118.08,118.27,15005.0,115.8306,115.8795,115.4883,115.6741,15005.0
2024-04-29 14:30:00,118.27,118.27,117.84,118.04,11372.0,115.6741,115.6741,115.2536,115.4492,11372.0
2024-04-29 15:00:00,117.96,117.96,117.37,117.74,17984.0,115.3709,115.3709,114.7939,115.1558,17984.0
2024-04-29 15:30:00,117.8,117.99,117.54,117.82,63007.0,115.2145,115.4003,114.9602,115.234,63007.0
2024-04-30 09:30:00,116.61,116.74,113.47,114.91,76171.0,114.0506,114.1777,110.9795,112.3879,76171.0
2024-04-30 10:00:00,115.04,115.9,114.68,114.91,25018.0,112.515,113.3562,112.1629,112.3879,25018.0
2024-04-30 10:30:00,114.73,115.2,114.48,114.48,22252.0,112.2118,112.6715,111.9673,111.9673,22252.0
2024-04-30 11:00:00,114.41,114.42,113.38,113.84,53462.0,111.8989,111.9086,110.8915,111.3414,53462.0
2024-04-30 11:30:00,113.83,113.83,112.86,113.16,25589.0,111.3316,111.3316,110.3829,110.6763,25589.0
2024-04-30 12:00:00,113.19,113.45,113.07,113.3,11252.0,110.7056,110.9599,110.5883,110.8132,11252.0
2024-04-30 12:30:00,113.25,113.71,112.84,113.41,17516.0,110.7643,111.2142,110.3633,110.9208,17516.0
2024-04-30 13:00:00,113.4,113.53,113.11,113.31,9895.0,110.911,111.0382,110.6274,110.823,9895.0
2024-04-30 13:30:00,113.3,113.67,113.22,113.59,5827.0,110.8132,111.1751,110.735,111.0969,5827.0
2024-04-30 14:00:00,113.59,113.92,113.15,113.22,12594.0,111.0969,111.4196,110.6665,110.735,12594.0
2024-04-30 14:30:00,113.15,113.39,112.85,112.97,9038.0,110.6665,110.9013,110.3731,110.4905,9038.0
2024-04-30 15:00:00,112.97,113.14,112.65,113.0,43259.0,110.4905,110.6567,110.1775,110.5198,43259.0
2024-04-30 15:30:00,112.95,113.39,112.1,112.24,101086.0,110.4709,110.9013,109.6396,109.7765,101086.0
2024-05-01 09:30:00,112.11,113.17,112.11,113.0,31738.0,109.6493,110.6861,109.6493,110.5198,31738.0
2024-05-01 10:00:00,112.87,113.31,112.36,112.45,24940.0,110.3927,110.823,109.8939,109.9819,24940.0
2024-05-01 10:30:00,112.41,112.89,112.41,112.8,24529.0,109.9428,110.4122,109.9428,110.3242,24529.0
2024-05-01 11:00:00,112.8,112.8,111.8,112.14,6976.0,110.3242,110.3242,109.3462,109.6787,6976.0
2024-05-01 11:30:00,112.18,112.36,111.91,112.13,4505.0,109.7178,109.8939,109.4537,109.6689,4505.0
2024-05-01 12:00:00,111.83,112.13,111.81,111.96,6545.0,109.3755,109.6689,109.3559,109.5026,6545.0
2024-05-01 12:30:00,111.94,112.07,111.78,111.97,3892.0,109.4831,109.6102,109.3266,109.5124,3892.0
2024-05-01 13:00:00,111.97,111.98,111.75,111.94,3898.0,109.5124,109.5222,109.2972,109.4831,3898.0
2024-05-01 13:30:00,111.93,112.75,111.87,112.57,21290.0,109.4733,110.2753,109.4146,110.0993,21290.0
2024-05-01 14:00:00,112.44,112.89,112.06,112.8,27914.0,109.9721,110.4122,109.6004,110.3242,27914.0
2024-05-01 14:30:00,112.57,113.92,112.2,113.67,38687.0,110.0993,111.4196,109.7374,111.1751,38687.0
2024-05-01 15:00:00,113.75,114.18,113.24,113.8,36905.0,111.2534,111.6739,110.7545,111.3023,36905.0
2024-05-01 15:30:00,113.8,113.95,112.71,112.8,69515.0,111.3023,111.449,110.2362,110.3242,69515.0
2024-05-02 09:30:00,113.63,114.07,112.6,112.67,7940.0,111.136,111.5663,110.1286,110.1971,7940.0
2024-05-02 10:00:00,112.6,112.9,112.07,112.89,8243.0,110.1286,110.422,109.6102,110.4122,8243.0
2024-05-02 10:30:00,112.79,113.2,112.56,113.14,5040.0,110.3144,110.7154,110.0895,110.6567,5040.0
2024-05-02 11:00:00,113.28,113.48,113.17,113.3,6475.0,110.7937,110.9893,110.6861,110.8132,6475.0
2024-05-02 11:30:00,113.3,113.41,113.1,113.14,4662.0,110.8132,110.9208,110.6176,110.6567,4662.0
2024-05-02 12:00:00,113.22,113.22,112.78,113.09,8521.0,110.735,110.735,110.3046,110.6078,8521.0
2024-05-02 12:30:00,113.0,113.21,112.68,113.21,6890.0,110.5198,110.7252,110.2068,110.7252,6890.0
2024-05-02 13:00:00,113.22,113.44,113.04,113.44,5341.0,110.735,110.9502,110.5589,110.9502,5341.0
2024-05-02 13:30:00,113.4,113.43,113.19,113.3,5175.0,110.911,110.9404,110.7056,110.8132,5175.0
2024-05-02 14:00:00,113.26,113.28,112.79,112.94,11649.0,110.7741,110.7937,110.3144,110.4611,11649.0
2024-05-02 14:30:00,112.94,113.21,112.81,112.99,34717.0,110.4611,110.7252,110.334,110.51,34717.0
2024-05-02 15:00:00,112.98,113.5,112.92,113.4,36463.0,110.5003,111.0088,110.4416,110.911,36463.0
2024-05-02 15:30:00,113.32,113.43,112.74,113.41,99591.0,110.8328,110.9404,110.2655,110.9208,99591.0
2024-05-03 09:30:00,114.94,115.42,114.07,115.21,18334.0,112.4172,112.8867,111.5663,112.6813,18334.0
2024-05-03 10:00:00,115.38,115.4,113.51,113.96,24872.0,112.8476,112.8671,111.0186,111.4587,24872.0
2024-05-03 10:30:00,113.97,114.08,113.2,113.63,16422.0,111.4685,111.5761,110.7154,111.136,16422.0
2024-05-03 11:00:00,113.6,113.75,113.42,113.64,13876.0,111.1066,111.2534,110.9306,111.1458,13876.0
2024-05-03 11:30:00,113.69,113.96,113.16,113.73,9072.0,111.1947,111.4587,110.6763,111.2338,9072.0
2024-05-03 12:00:00,113.69,114.18,113.69,114.12,7451.0,111.1947,111.6739,111.1947,111.6152,7451.0
2024-05-03 12:30:00,114.1,114.27,113.98,114.05,5353.0,111.5957,111.7619,111.4783,111.5468,5353.0
2024-05-03 13:00:00,114.13,114.53,114.13,114.47,14432.0,111.625,112.0162,111.625,111.9575,14432.0
2024-05-03 13:30:00,114.31,114.78,114.16,114.78,10111.0,111.8011,112.2607,111.6544,112.2607,10111.0
2024-05-03 14:00:00,114.76,114.98,114.56,114.6,10312.0,112.2412,112.4564,112.0456,112.0847,10312.0
2024-05-03 14:30:00,114.67,114.73,114.42,114.52,10896.0,112.1532,112.2118,111.9086,112.0065,10896.0
2024-05-03 15:00:00,114.51,114.76,114.42,114.75,8909.0,111.9967,112.2412,111.9086,112.2314,8909.0
2024-05-03 15:30:00,114.7,114.7,114.14,114.4,64563.0,112.1825,112.1825,111.6348,111.8891,64563.0
2024-05-06 09:30:00,116.17,116.65,115.75,115.83,13172.0,113.6202,114.0897,113.2095,113.2877,13172.0
2024-05-06 10:00:00,115.84,115.9,115.3,115.4,7863.0,113.2975,113.3562,112.7693,112.8671,7863.0
2024-05-06 10:30:00,115.47,116.29,115.4,115.87,5767.0,112.9356,113.7376,112.8671,113.3268,5767.0
2024-05-06 11:00:00,115.83,115.94,115.6,115.85,5000.0,113.2877,113.3953,113.0627,113.3073,5000.0
2024-05-06 11:30:00,115.92,116.22,115.72,116.11,4341.0,113.3757,113.6691,113.1801,113.5616,4341.0
2024-05-06 12:00:00,116.1,116.59,116.02,116.53,6636.0,113.5518,114.031,113.4735,113.9723,6636.0
2024-05-06 12:30:00,116.44,116.64,116.27,116.64,6588.0,113.8843,114.0799,113.718,114.0799,6588.0
2024-05-06 13:00:00,116.75,116.75,116.35,116.44,4055.0,114.1875,114.1875,113.7963,113.8843,4055.0
2024-05-06 13:30:00,116.46,116.58,116.33,116.33,4090.0,113.9039,114.0212,113.7767,113.7767,4090.0
2024-05-06 14:00:00,116.21,116.56,116.04,116.56,6632.0,113.6594,114.0017,113.4931,114.0017,6632.0
2024-05-06 14:30:00,116.59,116.72,116.43,116.43,6870.0,114.031,114.1582,113.8745,113.8745,6870.0
2024-05-06 15:00:00,116.47,116.61,116.35,116.56,9623.0,113.9137,114.0506,113.7963,114.0017,9623.0
2024-05-06 15:30:00,116.49,116.63,116.14,116.54,41488.0,113.9332,114.0701,113.5909,113.9821,41488.0
2024-05-07 09:30:00,116.9,117.74,116.52,117.5,6941.0,114.3342,115.1558,113.9626,114.921,6941.0
2024-05-07 10:00:00,117.32,117.87,117.32,117.65,4775.0,114.745,115.2829,114.745,115.0678,4775.0
2024-05-07 10:30:00,117.71,118.22,117.53,118.02,23161.0,115.1264,115.6252,114.9504,115.4296,23161.0
2024-05-07 11:00:00,118.02,118.04,117.34,117.66,6154.0,115.4296,115.4492,114.7646,115.0775,6154.0
2024-05-07 11:30:00,117.73,117.87,117.63,117.81,3148.0,115.146,115.2829,115.0482,115.2242,3148.0
2024-05-07 12:00:00,117.85,118.3,117.85,118.18,7583.0,115.2634,115.7035,115.2634,115.5861,7583.0
2024-05-07 12:30:00,118.11,118.14,117.71,117.88,6943.0,115.5177,115.547,115.1264,115.2927,6943.0
2024-05-07 13:00:00,117.9,117.98,117.56,117.8,5168.0,115.3123,115.3905,114.9797,115.2145,5168.0
2024-05-07 13:30:00,117.85,117.98,117.55,117.59,5677.0,115.2634,115.3905,114.9699,115.0091,5677.0
2024-05-07 14:00:00,117.64,117.95,117.64,117.93,7654.0,115.058,115.3612,115.058,115.3416,7654.0
2024-05-07 14:30:00,117.9,117.9,116.88,117.08,15159.0,115.3123,115.3123,114.3147,114.5103,15159.0
2024-05-07 15:00:00,117.08,117.23,116.81,116.81,9192.0,114.5103,114.657,114.2462,114.2462,9192.0
2024-05-07 15:30:00,116.75,117.12,116.38,116.48,52668.0,114.1875,114.5494,113.8256,113.9234,52668.0
2024-05-08 09:30:00,115.73,116.95,115.73,116.76,9515.0,113.1899,114.3831,113.1899,114.1973,9515.0
2024-05-08 10:00:00,116.81,117.0,116.57,116.95,4421.0,114.2462,114.432,114.0115,114.3831,4421.0
2024-05-08 10:30:00,116.82,117.02,116.72,116.78,7364.0,114.256,114.4516,114.1582,114.2168,7364.0
2024-05-08 11:00:00,116.87,117.31,116.87,117.31,11250.0,114.3049,114.7352,114.3049,114.7352,11250.0
2024-05-08 11:30:00,117.44,117.59,116.99,117.16,8171.0,114.8624,115.0091,114.4222,114.5885,8171.0
2024-05-08 12:00:00,117.03,117.25,116.66,116.87,5582.0,114.4614,114.6765,114.0995,114.3049,5582.0
2024-05-08 12:30:00,116.73,117.07,116.69,116.92,6388.0,114.1679,114.5005,114.1288,114.3538,6388.0
2024-05-08 13:00:00,116.93,117.1,116.73,116.82,4430.0,114.3636,114.5298,114.1679,114.256,4430.0
2024-05-08 13:30:00,116.89,117.01,116.83,116.9,5523.0,114.3244,114.4418,114.2658,114.3342,5523.0
2024-05-08 14:00:00,116.96,117.39,116.91,117.29,4472.0,114.3929,114.8135,114.344,114.7157,4472.0
2024-05-08 14:30:00,117.33,117.36,117.03,117.05,5644.0,114.7548,114.7841,114.4614,114.4809,5644.0
2024-05-08 15:00:00,116.93,117.13,116.75,117.06,7303.0,114.3636,114.5592,114.1875,114.4907,7303.0
2024-05-08 15:30:00,117.08,117.35,116.84,116.9,57488.0,114.5103,114.7743,114.2755,114.3342,57488.0
2024-05-09 09:30:00,117.0,117.83,117.0,117.83,2710.0,114.432,115.2438,114.432,115.2438,2710.0
2024-05-09 10:00:00,117.77,117.86,117.41,117.65,21324.0,115.1851,115.2731,114.833,115.0678,21324.0
2024-05-09 10:30:00,117.74,118.37,117.73,118.23,8563.0,115.1558,115.7719,115.146,115.635,8563.0
2024-05-09 11:00:00,118.23,118.63,118.23,118.5,4893.0,115.635,116.0262,115.635,115.8991,4893.0
2024-05-09 11:30:00,118.42,118.6,118.13,118.28,8503.0,115.8209,115.9969,115.5372,115.6839,8503.0
2024-05-09 12:00:00,118.27,118.51,118.27,118.42,4247.0,115.6741,115.9089,115.6741,115.8209,4247.0
2024-05-09 12:30:00,118.4,118.62,118.12,118.59,7075.0,115.8013,116.0165,115.5274,115.9871,7075.0
2024-05-09 13:00:00,118.35,118.57,118.28,118.34,5820.0,115.7524,115.9676,115.6839,115.7426,5820.0
2024-05-09 13:30:00,118.34,118.48,118.25,118.27,11452.0,115.7426,115.8795,115.6546,115.6741,11452.0
2024-05-09 14:00:00,118.25,118.65,118.2,118.65,3643.0,115.6546,116.0458,115.6057,116.0458,3643.0
2024-05-09 14:30:00,118.72,118.72,118.45,118.47,8672.0,116.1143,116.1143,115.8502,115.8698,8672.0
2024-05-09 15:00:00,118.47,118.96,118.43,118.95,17934.0,115.8698,116.349,115.8306,116.3392,17934.0
2024-05-09 15:30:00,118.91,119.37,118.82,119.11,54786.0,116.3001,116.75,116.2121,116.4957,54786.0
2024-05-10 09:30:00,119.69,121.71,119.69,121.71,28102.0,117.5057,119.4888,117.5057,119.4888,28102.0
2024-05-10 10:00:00,121.54,121.8,120.42,120.53,17035.0,119.3219,119.5772,118.2224,118.3304,17035.0
2024-05-10 10:30:00,120.66,121.03,120.62,120.8,4657.0,118.458,118.8213,118.4187,118.5954,4657.0
2024-05-10 11:00:00,120.83,121.81,120.74,121.58,29791.0,118.6249,119.587,118.5365,119.3612,29791.0
2024-05-10 11:30:00,121.56,121.69,121.11,121.59,24438.0,119.3416,119.4692,118.8998,119.371,24438.0
2024-05-10 12:00:00,121.54,122.12,121.3,122.12,12954.0,119.3219,119.8914,119.0863,119.8914,12954.0
2024-05-10 12:30:00,122.09,122.49,122.0,122.27,14300.0,119.8619,120.2546,119.7735,120.0386,14300.0
2024-05-10 13:00:00,122.17,122.25,121.73,122.0,10066.0,119.9404,120.019,119.5085,119.7735,10066.0
2024-05-10 13:30:00,122.08,122.18,121.55,122.18,13350.0,119.8521,119.9503,119.3318,119.9503,13350.0
2024-05-10 14:00:00,122.09,122.16,121.8,121.97,15881.0,119.8619,119.9306,119.5772,119.7441,15881.0
2024-05-10 14:30:00,121.98,122.0,121.65,122.0,12179.0,119.7539,119.7735,119.4299,119.7735,12179.0
2024-05-10 15:00:00,121.99,122.04,121.41,121.54,14583.0,119.7637,119.8128,119.1943,119.3219,14583.0
2024-05-10 15:30:00,121.53,121.77,121.23,121.64,61145.0,119.3121,119.5477,119.0176,119.4201,61145.0
2024-05-13 09:30:00,122.15,122.28,121.61,122.22,22428.0,119.9208,120.0484,119.3907,119.9895,22428.0
2024-05-13 10:00:00,122.08,122.59,122.07,122.28,8108.0,119.8521,120.3528,119.8423,120.0484,8108.0
2024-05-13 10:30:00,122.31,122.4,121.72,122.26,17665.0,120.0779,120.1662,119.4987,120.0288,17665.0
2024-05-13 11:00:00,122.29,122.29,121.77,122.14,5993.0,120.0583,120.0583,119.5477,119.911,5993.0
2024-05-13 11:30:00,122.1,122.21,121.82,121.96,6489.0,119.8717,119.9797,119.5968,119.7343,6489.0
2024-05-13 12:00:00,122.04,122.33,121.66,122.25,11297.0,119.8128,120.0975,119.4398,120.019,11297.0
2024-05-13 12:30:00,122.28,122.28,121.81,122.09,19199.0,120.0484,120.0484,119.587,119.8619,19199.0
2024-05-13 13:00:00,122.01,122.04,121.49,121.71,12005.0,119.7834,119.8128,119.2729,119.4888,12005.0
2024-05-13 13:30:00,121.7,122.1,121.68,122.05,12339.0,119.479,119.8717,119.4594,119.8226,12339.0
2024-05-13 14:00:00,121.99,121.99,121.67,121.73,8488.0,119.7637,119.7637,119.4496,119.5085,8488.0
2024-05-13 14:30:00,121.73,122.18,121.73,121.95,11065.0,119.5085,119.9503,119.5085,119.7245,11065.0
2024-05-13 15:00:00,121.83,121.85,121.64,121.77,8267.0,119.6067,119.6263,119.4201,119.5477,8267.0
2024-05-13 15:30:00,121.77,122.29,121.59,122.01,53868.0,119.5477,120.0583,119.371,119.7834,53868.0
2024-05-14 09:30:00,122.42,122.9,121.96,122.33,8070.0,120.1859,120.6571,119.7343,120.0975,8070.0
2024-05-14 10:00:00,122.55,122.88,122.03,122.32,7380.0,120.3135,120.6375,119.803,120.0877,7380.0
2024-05-14 10:30:00,122.35,122.35,121.8,122.07,5719.0,120.1172,120.1172,119.5772,119.8423,5719.0
2024-05-14 11:00:00,122.02,122.41,121.95,121.96,4875.0,119.7932,120.1761,119.7245,119.7343,4875.0
2024-05-14 11:30:00,121.81,121.85,121.36,121.37,10652.0,119.587,119.6263,119.1452,119.155,10652.0
2024-05-14 12:00:00,121.4,121.44,121.14,121.36,9305.0,119.1845,119.2238,118.9292,119.1452,9305.0
2024-05-14 12:30:00,121.36,121.44,121.25,121.31,5118.0,119.1452,119.2238,119.0372,119.0961,5118.0
2024-05-14 13:00:00,121.31,121.42,120.84,120.96,8363.0,119.0961,119.2041,118.6347,118.7525,8363.0
2024-05-14 13:30:00,120.96,121.23,120.86,121.18,15881.0,118.7525,119.0176,118.6544,118.9685,15881.0
2024-05-14 14:00:00,121.02,121.33,121.0,121.26,22633.0,118.8114,119.1158,118.7918,119.0471,22633.0
2024-05-14 14:30:00,121.24,121.32,121.2,121.23,10816.0,119.0274,119.106,118.9881,119.0176,10816.0
2024-05-14 15:00:00,121.3,122.01,121.3,121.96,8821.0,119.0863,119.7834,119.0863,119.7343,8821.0
2024-05-14 15:30:00,121.94,122.16,121.73,121.88,30542.0,119.7146,119.9306,119.5085,119.6557,30542.0
2024-05-15 09:30:00,123.0,123.26,121.69,121.73,8087.0,120.7553,121.0106,119.4692,119.5085,8087.0
2024-05-15 10:00:00,121.69,121.96,120.9,121.08,6321.0,119.4692,119.7343,118.6936,118.8703,6321.0
2024-05-15 10:30:00,121.06,121.62,121.06,121.25,10529.0,118.8507,119.4005,118.8507,119.0372,10529.0
2024-05-15 11:00:00,121.31,121.98,121.29,121.73,8955.0,119.0961,119.7539,119.0765,119.5085,8955.0
2024-05-15 11:30:00,121.75,121.78,121.46,121.46,5732.0,119.5281,119.5576,119.2434,119.2434,5732.0
2024-05-15 12:00:00,121.5,121.57,121.3,121.39,4924.0,119.2827,119.3514,119.0863,119.1747,4924.0
2024-05-15 12:30:00,121.49,121.56,121.2,121.2,10621.0,119.2729,119.3416,118.9881,118.9881,10621.0
2024-05-15 13:00:00,121.19,121.46,121.0,121.36,5293.0,118.9783,119.2434,118.7918,119.1452,5293.0
2024-05-15 13:30:00,121.44,121.55,121.09,121.32,10062.0,119.2238,119.3318,118.8802,119.106,10062.0
2024-05-15 14:00:00,121.23,121.43,121.23,121.36,2357.0,119.0176,119.214,119.0176,119.1452,2357.0
2024-05-15 14:30:00,121.37,121.39,120.89,121.26,22188.0,119.155,119.1747,118.6838,119.0471,22188.0
2024-05-15 15:00:00,121.32,121.81,121.31,121.71,38644.0,119.106,119.587,119.0961,119.4888,38644.0
2024-05-15 15:30:00,121.8,122.28,121.75,122.1,80190.0,119.5772,120.0484,119.5281,119.8717,80190.0
2024-05-16 09:30:00,121.5,121.66,119.24,119.34,15663.0,119.2827,119.4398,117.0639,117.1621,15663.0
2024-05-16 10:00:00,119.02,120.09,119.02,119.83,7836.0,116.8479,117.8984,116.8479,117.6432,7836.0
2024-05-16 10:30:00,119.92,120.15,119.69,119.69,7344.0,117.7315,117.9573,117.5057,117.5057,7344.0
2024-05-16 11:00:00,119.69,120.13,119.07,119.07,8827.0,117.5057,117.9377,116.897,116.897,8827.0
2024-05-16 11:30:00,119.01,119.02,118.36,118.88,15458.0,116.8381,116.8479,116.2,116.7105,15458.0
2024-05-16 12:00:00,118.77,118.89,118.36,118.39,5742.0,116.6025,116.7203,116.2,116.2294,5742.0
2024-05-16 12:30:00,118.4,118.48,117.8,117.89,19217.0,116.2392,116.3178,115.6502,115.7386,19217.0
2024-05-16 13:00:00,117.79,118.05,117.26,117.57,11872.0,115.6404,115.8956,115.1201,115.4244,11872.0
2024-05-16 13:30:00,117.5,117.59,117.14,117.42,28535.0,115.3557,115.444,115.0022,115.2771,28535.0
2024-05-16 14:00:00,117.45,117.46,116.94,117.14,25117.0,115.3066,115.3164,114.8059,115.0022,25117.0
2024-05-16 14:30:00,117.28,117.44,117.22,117.43,21622.0,115.1397,115.2968,115.0808,115.2869,21622.0
2024-05-16 15:00:00,117.41,117.89,117.17,117.22,37828.0,115.2673,115.7386,115.0317,115.0808,37828.0
2024-05-16 15:30:00,117.25,117.31,116.48,116.53,110728.0,115.1102,115.1691,114.3543,114.4034,110728.0
2024-05-17 09:30:00,116.96,117.46,116.77,116.87,12848.0,114.8255,115.3164,114.639,114.7372,12848.0
2024-05-17 10:00:00,116.96,116.96,116.13,116.48,16092.0,114.8255,114.8255,114.0107,114.3543,16092.0
2024-05-17 10:30:00,116.51,117.19,116.48,116.73,8608.0,114.3837,115.0513,114.3543,114.5997,8608.0
2024-05-17 11:00:00,116.81,116.89,116.4,116.41,8065.0,114.6783,114.7568,114.2757,114.2856,8065.0
2024-05-17 11:30:00,116.39,116.67,116.39,116.63,10392.0,114.2659,114.5408,114.2659,114.5015,10392.0
2024-05-17 12:00:00,116.69,116.74,116.53,116.55,6302.0,114.5605,114.6095,114.4034,114.423,6302.0
2024-05-17 12:30:00,116.47,116.67,116.46,116.59,11893.0,114.3445,114.5408,114.3347,114.4623,11893.0
2024-05-17 13:00:00,116.62,116.67,116.46,116.53,5527.0,114.4917,114.5408,114.3347,114.4034,5527.0
2024-05-17 13:30:00,116.58,117.2,116.58,116.93,15742.0,114.4525,115.0611,114.4525,114.7961,15742.0
2024-05-17 14:00:00,116.9,117.08,116.76,116.92,42537.0,114.7666,114.9433,114.6292,114.7863,42537.0
2024-05-17 14:30:00,116.94,117.22,116.92,117.16,11322.0,114.8059,115.0808,114.7863,115.0219,11322.0
2024-05-17 15:00:00,117.12,117.47,117.1,117.22,9361.0,114.9826,115.3262,114.963,115.0808,9361.0
2024-05-17 15:30:00,117.21,117.29,116.87,116.92,58147.0,115.071,115.1495,114.7372,114.7863,58147.0
2024-05-20 09:30:00,117.32,118.2,117.07,118.15,12373.0,115.179,116.0429,114.9335,115.9938,12373.0
2024-05-20 10:00:00,118.22,118.72,118.05,118.21,6024.0,116.0625,116.5534,115.8956,116.0527,6024.0
2024-05-20 10:30:00,118.25,118.39,117.84,117.87,8126.0,116.092,116.2294,115.6895,115.7189,8126.0
2024-05-20 11:00:00,117.95,118.23,117.92,118.23,12927.0,115.7975,116.0724,115.768,116.0724,12927.0
2024-05-20 11:30:00,118.19,118.19,117.81,118.02,12318.0,116.0331,116.0331,115.66,115.8662,12318.0
2024-05-20 12:00:00,117.98,118.05,117.9,117.95,9730.0,115.8269,115.8956,115.7484,115.7975,9730.0
2024-05-20 12:30:00,117.98,118.85,117.95,118.72,14260.0,115.8269,116.681,115.7975,116.5534,14260.0
2024-05-20 13:00:00,118.7,118.7,118.47,118.64,18329.0,116.5338,116.5338,116.308,116.4749,18329.0
2024-05-20 13:30:00,118.58,118.79,118.58,118.69,7856.0,116.416,116.6221,116.416,116.524,7856.0
2024-05-20 14:00:00,118.71,118.8,118.24,118.47,12168.0,116.5436,116.6319,116.0822,116.308,12168.0
2024-05-20 14:30:00,118.51,118.51,118.27,118.39,5236.0,116.3472,116.3472,116.1116,116.2294,5236.0
2024-05-20 15:00:00,118.42,118.76,118.41,118.53,9544.0,116.2589,116.5927,116.2491,116.3669,9544.0
2024-05-20 15:30:00,118.53,119.05,118.43,118.68,96554.0,116.3669,116.8774,116.2687,116.5141,96554.0
2024-05-21 09:30:00,118.64,118.87,118.4,118.64,11637.0,116.4749,116.7007,116.2392,116.4749,11637.0
2024-05-21 10:00:00,118.54,118.82,118.3,118.57,8910.0,116.3767,116.6516,116.1411,116.4061,8910.0
2024-05-21 10:30:00,118.58,118.73,118.36,118.71,10986.0,116.416,116.5632,116.2,116.5436,10986.0
2024-05-21 11:00:00,118.7,118.81,118.53,118.71,5995.0,116.5338,116.6418,116.3669,116.5436,5995.0
2024-05-21 11:30:00,118.71,118.76,118.43,118.71,7310.0,116.5436,116.5927,116.2687,116.5436,7310.0
2024-05-21 12:00:00,118.7,118.71,117.97,118.09,4204.0,116.5338,116.5436,115.8171,115.9349,4204.0
2024-05-21 12:30:00,118.08,118.25,117.85,118.25,3201.0,115.9251,116.092,115.6993,116.092,3201.0
2024-05-21 13:00:00,118.13,118.24,117.82,118.02,3760.0,115.9742,116.0822,115.6698,115.8662,3760.0
2024-05-21 13:30:00,117.96,118.6,117.95,118.6,10090.0,115.8073,116.4356,115.7975,116.4356,10090.0
2024-05-21 14:00:00,118.49,118.7,118.37,118.59,12058.0,116.3276,116.5338,116.2098,116.4258,12058.0
2024-05-21 14:30:00,118.5,118.9,118.45,118.8,13230.0,116.3374,116.7301,116.2883,116.6319,13230.0
2024-05-21 15:00:00,118.77,118.83,118.43,118.54,7100.0,116.6025,116.6614,116.2687,116.3767,7100.0
2024-05-21 15:30:00,118.41,118.65,118.27,118.5,48701.0,116.2491,116.4847,116.1116,116.3374,48701.0
2024-05-22 09:30:00,118.0,118.81,118.0,118.59,6625.0,115.8465,116.6418,115.8465,116.4258,6625.0
2024-05-22 10:00:00,118.53,118.56,118.01,118.44,5000.0,116.3669,116.3963,115.8564,116.2785,5000.0
2024-05-22 10:30:00,118.34,118.45,118.13,118.45,4368.0,116.1803,116.2883,115.9742,116.2883,4368.0
2024-05-22 11:00:00,118.33,118.49,117.74,117.97,3614.0,116.1705,116.3276,115.5913,115.8171,3614.0
2024-05-22 11:30:00,117.91,118.0,117.71,117.94,4813.0,115.7582,115.8465,115.5618,115.7876,4813.0
2024-05-22 12:00:00,118.02,118.47,118.02,118.47,2194.0,115.8662,116.308,115.8662,116.308,2194.0
2024-05-22 12:30:00,118.46,118.62,118.35,118.48,3007.0,116.2982,116.4552,116.1902,116.3178,3007.0
2024-05-22 13:00:00,118.48,118.5,117.95,117.95,4479.0,116.3178,116.3374,115.7975,115.7975,4479.0
2024-05-22 13:30:00,118.04,118.14,117.84,117.85,20511.0,115.8858,115.984,115.6895,115.6993,20511.0
2024-05-22 14:00:00,117.85,117.85,116.7,116.7,23791.0,115.6993,115.6993,114.5703,114.5703,23791.0
2024-05-22 14:30:00,116.74,116.91,116.33,116.7,28552.0,114.6095,114.7764,114.207,114.5703,28552.0
2024-05-22 15:00:00,116.7,117.37,116.7,116.86,8188.0,114.5703,115.228,114.5703,114.7274,8188.0
2024-05-22 15:30:00,116.78,117.11,116.2,116.51,91191.0,114.6488,114.9728,114.0794,114.3837,91191.0
2024-05-23 09:30:00,117.27,117.73,116.42,116.48,30883.0,115.1299,115.5815,114.2954,114.3543,30883.0
2024-05-23 10:00:00,116.48,116.92,116.1,116.14,9726.0,114.3543,114.7863,113.9812,114.0205,9726.0
2024-05-23 10:30:00,116.13,116.55,116.05,116.17,12836.0,114.0107,114.423,113.9321,114.0499,12836.0
2024-05-23 11:00:00,116.03,116.86,116.03,116.86,23407.0,113.9125,114.7274,113.9125,114.7274,23407.0
2024-05-23 11:30:00,116.77,117.08,116.61,116.61,16366.0,114.639,114.9433,114.4819,114.4819,16366.0
2024-05-23 12:00:00,116.6,116.78,116.43,116.78,6579.0,114.4721,114.6488,114.3052,114.6488,6579.0
2024-05-23 12:30:00,116.77,117.05,116.49,116.58,9373.0,114.639,114.9139,114.3641,114.4525,9373.0
2024-05-23 13:00:00,116.52,116.57,115.71,116.05,26330.0,114.3936,114.4426,113.5983,113.9321,26330.0
2024-05-23 13:30:00,116.06,116.07,115.71,115.81,7138.0,113.942,113.9518,113.5983,113.6965,7138.0
2024-05-23 14:00:00,115.8,115.88,115.33,115.72,43234.0,113.6867,113.7652,113.2253,113.6082,43234.0
2024-05-23 14:30:00,115.63,116.06,115.63,115.81,6821.0,113.5198,113.942,113.5198,113.6965,6821.0
2024-05-23 15:00:00,115.94,116.13,115.73,115.83,10421.0,113.8241,114.0107,113.618,113.7161,10421.0
2024-05-23 15:30:00,115.79,116.2,115.51,115.64,70341.0,113.6769,114.0794,113.402,113.5296,70341.0
2024-05-24 09:30:00,116.58,116.58,115.1,115.68,10529.0,114.4525,114.4525,112.9995,113.5689,10529.0
2024-05-24 10:00:00,115.55,116.27,115.46,116.09,7848.0,113.4413,114.1481,113.3529,113.9714,7848.0
2024-05-24 10:30:00,116.21,116.32,115.84,116.32,5465.0,114.0892,114.1972,113.726,114.1972,5465.0
2024-05-24 11:00:00,116.32,116.54,116.16,116.24,4798.0,114.1972,114.4132,114.0401,114.1187,4798.0
2024-05-24 11:30:00,116.18,116.52,116.18,116.31,11218.0,114.0598,114.3936,114.0598,114.1874,11218.0
2024-05-24 12:00:00,116.31,116.47,116.13,116.13,6804.0,114.1874,114.3445,114.0107,114.0107,6804.0
2024-05-24 12:30:00,116.09,116.14,115.85,115.95,7838.0,113.9714,114.0205,113.7358,113.834,7838.0
2024-05-24 13:00:00,115.86,116.05,115.68,115.78,19408.0,113.7456,113.9321,113.5689,113.6671,19408.0
2024-05-24 13:30:00,115.73,115.77,115.5,115.7,9282.0,113.618,113.6572,113.3922,113.5885,9282.0
2024-05-24 14:00:00,115.7,115.87,115.31,115.31,9603.0,113.5885,113.7554,113.2056,113.2056,9603.0
2024-05-24 14:30:00,115.38,115.54,115.23,115.27,41265.0,113.2744,113.4314,113.1271,113.1664,41265.0
2024-05-24 15:00:00,115.29,115.29,115.0,115.04,15399.0,113.186,113.186,112.9013,112.9406,15399.0
2024-05-24 15:30:00,115.01,115.54,115.0,115.52,69615.0,112.9111,113.4314,112.9013,113.4118,69615.0
2024-05-28 09:30:00,115.64,116.27,114.51,114.57,12267.0,113.5296,114.1481,112.4202,112.4791,12267.0
2024-05-28 10:00:00,114.45,114.55,114.0,114.13,15073.0,112.3613,112.4595,111.9195,112.0472,15073.0
2024-05-28 10:30:00,114.1,114.57,113.89,114.14,5189.0,112.0177,112.4791,111.8116,112.057,5189.0
2024-05-28 11:00:00,114.16,114.56,113.93,114.26,7218.0,112.0766,112.4693,111.8508,112.1748,7218.0
2024-05-28 11:30:00,114.26,114.36,114.12,114.35,3850.0,112.1748,112.273,112.0374,112.2632,3850.0
2024-05-28 12:00:00,114.38,114.41,113.99,114.09,4734.0,112.2926,112.3221,111.9097,112.0079,4734.0
2024-05-28 12:30:00,114.14,114.33,114.07,114.09,9516.0,112.057,112.2435,111.9883,112.0079,9516.0
2024-05-28 13:00:00,114.02,114.04,113.65,113.93,5659.0,111.9392,111.9588,111.5759,111.8508,5659.0
2024-05-28 13:30:00,113.92,114.09,113.47,113.56,8563.0,111.841,112.0079,111.3992,111.4876,8563.0
2024-05-28 14:00:00,113.5,113.61,112.97,112.97,8884.0,111.4287,111.5367,110.9083,110.9083,8884.0
2024-05-28 14:30:00,112.83,112.85,112.36,112.8,13409.0,110.7709,110.7905,110.3095,110.7414,13409.0
2024-05-28 15:00:00,112.75,112.81,112.37,112.62,9186.0,110.6924,110.7513,110.3193,110.5647,9186.0
2024-05-28 15:30:00,112.63,112.69,112.03,112.35,85043.0,110.5745,110.6335,109.9855,110.2997,85043.0
2024-05-29 09:30:00,111.28,111.59,110.9,111.59,7271.0,109.2492,109.5535,108.8761,109.5535,7271.0
2024-05-29 10:00:00,111.59,111.63,110.88,111.03,3960.0,109.5535,109.5928,108.8565,109.0037,3960.0
2024-05-29 10:30:00,111.03,111.2,110.86,110.98,3141.0,109.0037,109.1706,108.8368,108.9547,3141.0
2024-05-29 11:00:00,111.02,111.02,110.82,110.92,2615.0,108.9939,108.9939,108.7976,108.8958,2615.0
2024-05-29 11:30:00,110.89,111.3,110.89,111.25,7371.0,108.8663,109.2688,108.8663,109.2197,7371.0
2024-05-29 12:00:00,111.16,111.35,111.01,111.12,4641.0,109.1314,109.3179,108.9841,109.0921,4641.0
2024-05-29 12:30:00,111.13,111.13,110.53,110.63,7249.0,109.1019,109.1019,108.5129,108.611,7249.0
2024-05-29 13:00:00,110.72,110.72,110.33,110.61,11382.0,108.6994,108.6994,108.3165,108.5914,11382.0
2024-05-29 13:30:00,110.52,110.92,110.39,110.82,4984.0,108.5031,108.8958,108.3754,108.7976,4984.0
2024-05-29 14:00:00,110.7,110.79,110.54,110.55,3700.0,108.6798,108.7681,108.5227,108.5325,3700.0
2024-05-29 14:30:00,110.44,110.94,110.37,110.71,11890.0,108.4245,108.9154,108.3558,108.6896,11890.0
2024-05-29 15:00:00,110.79,111.05,110.72,111.05,16416.0,108.7681,109.0234,108.6994,109.0234,16416.0
2024-05-29 15:30:00,111.07,111.25,110.94,110.97,64787.0,109.043,109.2197,108.9154,108.9448,64787.0
2024-05-30 09:30:00,111.25,112.78,110.52,112.62,11474.0,109.2197,110.7218,108.5031,110.5647,11474.0
2024-05-30 10:00:00,112.67,113.18,112.33,112.9,22012.0,110.6138,111.1145,110.28,110.8396,22012.0
2024-05-30 10:30:00,112.96,112.96,112.36,112.47,3717.0,110.8985,110.8985,110.3095,110.4175,3717.0
2024-05-30 11:00:00,112.4,112.76,112.21,112.66,2805.0,110.3487,110.7022,110.1622,110.604,2805.0
2024-05-30 11:30:00,112.7,112.7,112.2,112.2,5521.0,110.6433,110.6433,110.1524,110.1524,5521.0
2024-05-30 12:00:00,112.31,112.38,111.85,111.98,6883.0,110.2604,110.3291,109.8088,109.9364,6883.0
2024-05-30 12:30:00,111.98,112.33,111.98,112.33,5081.0,109.9364,110.28,109.9364,110.28,5081.0
2024-05-30 13:00:00,112.4,112.42,112.17,112.29,2822.0,110.3487,110.3684,110.1229,110.2408,2822.0
2024-05-30 13:30:00,112.34,112.5,112.06,112.06,5302.0,110.2898,110.4469,110.015,110.015,5302.0
2024-05-30 14:00:00,112.2,112.26,112.01,112.13,4957.0,110.1524,110.2113,109.9659,110.0837,4957.0
2024-05-30 14:30:00,112.2,112.37,111.91,112.26,6054.0,110.1524,110.3193,109.8677,110.2113,6054.0
2024-05-30 15:00:00,112.23,112.24,111.96,112.2,5838.0,110.1818,110.1917,109.9168,110.1524,5838.0
2024-05-30 15:30:00,112.26,112.63,112.08,112.6,37895.0,110.2113,110.5745,110.0346,110.5451,37895.0
2024-05-31 09:30:00,113.0,113.65,112.77,112.9,6601.0,110.9378,111.5759,110.712,110.8396,6601.0
2024-05-31 10:00:00,112.98,113.17,112.17,112.25,11019.0,110.9182,111.1047,110.1229,110.2015,11019.0
2024-05-31 10:30:00,112.15,112.6,111.98,112.6,17611.0,110.1033,110.5451,109.9364,110.5451,17611.0
2024-05-31 11:00:00,112.68,112.82,112.05,112.2,20933.0,110.6236,110.7611,110.0051,110.1524,20933.0
2024-05-31 11:30:00,112.13,112.37,112.02,112.24,7687.0,110.0837,110.3193,109.9757,110.1917,7687.0
2024-05-31 12:00:00,112.22,112.26,111.92,112.13,7628.0,110.172,110.2113,109.8775,110.0837,7628.0
2024-05-31 12:30:00,112.1,112.59,112.1,112.5,7101.0,110.0542,110.5353,110.0542,110.4469,7101.0
2024-05-31 13:00:00,112.53,112.81,112.4,112.63,5933.0,110.4764,110.7513,110.3487,110.5745,5933.0
2024-05-31 13:30:00,112.74,113.1,112.62,113.07,5947.0,110.6825,111.036,110.5647,111.0065,5947.0
2024-05-31 14:00:00,113.04,113.25,112.94,113.16,6500.0,110.9771,111.1832,110.8789,111.0949,6500.0
2024-05-31 14:30:00,113.04,113.18,112.99,113.18,17584.0,110.9771,111.1145,110.928,111.1145,17584.0
2024-05-31 15:00:00,113.12,113.45,113.07,113.33,10056.0,111.0556,111.3796,111.0065,111.2618,10056.0
2024-05-31 15:30:00,113.33,113.81,113.1,113.81,88546.0,111.2618,111.733,111.036,111.733,88546.0
2024-06-03 09:30:00,115.11,115.33,112.62,112.62,14495.0,113.0093,113.2253,110.5647,110.5647,14495.0
2024-06-03 10:00:00,112.78,112.78,110.71,110.71,8871.0,110.7218,110.7218,108.6896,108.6896,8871.0
2024-06-03 10:30:00,110.35,112.24,110.31,112.06,35683.0,108.3362,110.1917,108.2969,110.015,35683.0
2024-06-03 11:00:00,111.98,112.04,110.84,110.92,20476.0,109.9364,109.9953,108.8172,108.8958,20476.0
2024-06-03 11:30:00,110.98,111.32,110.47,110.86,10203.0,108.9547,109.2885,108.454,108.8368,10203.0
2024-06-03 12:00:00,110.96,111.19,110.03,110.23,7422.0,108.935,109.1608,108.022,108.2183,7422.0
2024-06-03 12:30:00,110.27,110.68,110.13,110.68,7449.0,108.2576,108.6601,108.1202,108.6601,7449.0
2024-06-03 13:00:00,110.68,111.11,110.54,111.0,19049.0,108.6601,109.0823,108.5227,108.9743,19049.0
2024-06-03 13:30:00,111.06,111.06,110.65,110.98,7016.0,109.0332,109.0332,108.6307,108.9547,7016.0
2024-06-03 14:00:00,111.05,111.46,111.0,111.44,6172.0,109.0234,109.4259,108.9743,109.4063,6172.0
2024-06-03 14:30:00,111.45,111.48,111.16,111.37,6395.0,109.4161,109.4455,109.1314,109.3375,6395.0
2024-06-03 15:00:00,111.36,111.86,111.36,111.66,9183.0,109.3277,109.8186,109.3277,109.6222,9183.0
2024-06-03 15:30:00,111.53,111.76,111.45,111.47,32139.0,109.4946,109.7204,109.4161,109.4357,32139.0
2024-06-04 09:30:00,109.49,110.7,108.31,110.57,13695.0,107.4919,108.6798,106.3334,108.5521,13695.0
2024-06-04 10:00:00,110.69,110.7,109.86,109.97,4942.0,108.67,108.6798,107.8551,107.9631,4942.0
2024-06-04 10:30:00,110.02,110.64,109.95,110.45,20552.0,108.0122,108.6209,107.9435,108.4343,20552.0
2024-06-04 11:00:00,110.38,110.64,110.17,110.29,11823.0,108.3656,108.6209,108.1594,108.2773,11823.0
2024-06-04 11:30:00,110.23,110.42,109.94,110.25,13677.0,108.2183,108.4049,107.9336,108.238,13677.0
2024-06-04 12:00:00,110.25,110.51,110.21,110.44,9512.0,108.238,108.4932,108.1987,108.4245,9512.0
2024-06-04 12:30:00,110.46,110.88,110.22,110.8,11866.0,108.4441,108.8565,108.2085,108.7779,11866.0
2024-06-04 13:00:00,110.81,110.81,110.07,110.39,11469.0,108.7878,108.7878,108.0613,108.3754,11469.0
2024-06-04 13:30:00,110.44,110.84,110.31,110.84,7896.0,108.4245,108.8172,108.2969,108.8172,7896.0
2024-06-04 14:00:00,110.87,111.08,110.78,111.03,11951.0,108.8467,109.0528,108.7583,109.0037,11951.0
2024-06-04 14:30:00,110.97,111.13,110.9,110.95,12674.0,108.9448,109.1019,108.8761,108.9252,12674.0
2024-06-04 15:00:00,110.83,110.86,110.45,110.69,12667.0,108.8074,108.8368,108.4343,108.67,12667.0
2024-06-04 15:30:00,110.65,110.74,110.33,110.73,50108.0,108.6307,108.719,108.3165,108.7092,50108.0
2024-06-05 09:30:00,111.43,112.01,110.57,110.97,6034.0,109.3964,109.9659,108.5521,108.9448,6034.0
2024-06-05 10:00:00,110.69,110.91,110.25,110.84,6156.0,108.67,108.8859,108.238,108.8172,6156.0
2024-06-05 10:30:00,110.77,110.98,110.5,110.61,4260.0,108.7485,108.9547,108.4834,108.5914,4260.0
2024-06-05 11:00:00,110.5,111.4,110.5,111.35,7125.0,108.4834,109.367,108.4834,109.3179,7125.0
2024-06-05 11:30:00,111.5,112.08,111.21,112.02,10939.0,109.4652,110.0346,109.1805,109.9757,10939.0
2024-06-05 12:00:00,112.02,112.09,111.57,112.09,6020.0,109.9757,110.0444,109.5339,110.0444,6020.0
2024-06-05 12:30:00,112.11,112.35,112.07,112.09,7640.0,110.064,110.2997,110.0248,110.0444,7640.0
2024-06-05 13:00:00,112.08,112.15,111.85,111.97,6847.0,110.0346,110.1033,109.8088,109.9266,6847.0
2024-06-05 13:30:00,112.04,112.04,111.65,111.69,4658.0,109.9953,109.9953,109.6124,109.6517,4658.0
2024-06-05 14:00:00,111.68,112.15,111.67,111.94,11625.0,109.6419,110.1033,109.6321,109.8971,11625.0
2024-06-05 14:30:00,111.94,112.26,111.9,112.13,9788.0,109.8971,110.2113,109.8579,110.0837,9788.0
2024-06-05 15:00:00,112.18,112.23,112.0,112.16,7772.0,110.1328,110.1818,109.956,110.1131,7772.0
2024-06-05 15:30:00,112.11,112.46,112.03,112.13,68056.0,110.064,110.4077,109.9855,110.0837,68056.0
2024-06-06 09:30:00,112.01,112.76,111.85,112.51,14512.0,109.9659,110.7022,109.8088,110.4567,14512.0
2024-06-06 10:00:00,112.31,112.59,111.76,111.96,14619.0,110.2604,110.5353,109.7204,109.9168,14619.0
2024-06-06 10:30:00,111.5,111.54,111.02,111.21,2642.0,109.4652,109.5044,108.9939,109.1805,2642.0
2024-06-06 11:00:00,111.28,111.28,110.98,111.07,2919.0,109.2492,109.2492,108.9547,109.043,2919.0
2024-06-06 11:30:00,111.1,111.22,110.98,111.05,3034.0,109.0725,109.1903,108.9547,109.0234,3034.0
2024-06-06 12:00:00,110.86,111.07,110.68,111.07,3552.0,108.8368,109.043,108.6601,109.043,3552.0
2024-06-06 12:30:00,111.02,111.02,110.73,110.73,1858.0,108.9939,108.9939,108.7092,108.7092,1858.0
2024-06-06 13:00:00,110.62,110.62,110.34,110.34,2549.0,108.6012,108.6012,108.3263,108.3263,2549.0
2024-06-06 13:30:00,110.38,110.54,110.23,110.48,5203.0,108.3656,108.5227,108.2183,108.4638,5203.0
2024-06-06 14:00:00,110.39,110.52,110.05,110.41,17728.0,108.3754,108.5031,108.0416,108.3951,17728.0
2024-06-06 14:30:00,110.47,111.02,110.46,110.98,9522.0,108.454,108.9939,108.4441,108.9547,9522.0
2024-06-06 15:00:00,110.96,111.02,110.6,110.61,5418.0,108.935,108.9939,108.5816,108.5914,5418.0
2024-06-06 15:30:00,110.68,110.78,110.48,110.63,26321.0,108.6601,108.7583,108.4638,108.611,26321.0
2024-06-07 09:30:00,109.7,110.29,108.91,109.58,7884.0,107.698,108.2773,106.9224,107.5802,7884.0
2024-06-07 10:00:00,109.91,110.31,109.91,110.13,5137.0,107.9042,108.2969,107.9042,108.1202,5137.0
2024-06-07 10:30:00,110.05,110.53,109.99,110.17,5733.0,108.0416,108.5129,107.9827,108.1594,5733.0
2024-06-07 11:00:00,109.99,110.1,109.64,109.75,4756.0,107.9827,108.0907,107.6391,107.7471,4756.0
2024-06-07 11:30:00,109.8,109.92,109.6,109.92,3807.0,107.7962,107.914,107.5998,107.914,3807.0
2024-06-07 12:00:00,109.92,110.01,109.74,110.01,5433.0,107.914,108.0024,107.7373,108.0024,5433.0
2024-06-07 12:30:00,110.08,110.28,109.99,110.25,4202.0,108.0711,108.2674,107.9827,108.238,4202.0
2024-06-07 13:00:00,110.3,110.48,110.17,110.34,6426.0,108.2871,108.4638,108.1594,108.3263,6426.0
2024-06-07 13:30:00,110.31,110.43,110.31,110.33,1530.0,108.2969,108.4147,108.2969,108.3165,1530.0
2024-06-07 14:00:00,110.32,110.39,110.0,110.39,3929.0,108.3067,108.3754,107.9925,108.3754,3929.0
2024-06-07 14:30:00,110.46,110.52,110.37,110.37,1972.0,108.4441,108.5031,108.3558,108.3558,1972.0
2024-06-07 15:00:00,110.32,110.4,110.15,110.34,3944.0,108.3067,108.3852,108.1398,108.3263,3944.0
2024-06-07 15:30:00,110.27,110.35,109.94,109.97,19969.0,108.2576,108.3362,107.9336,107.9631,19969.0
2024-06-10 09:30:00,109.11,109.85,109.01,109.85,5476.0,107.1188,107.8453,107.0206,107.8453,5476.0
2024-06-10 10:00:00,109.89,110.82,109.83,110.32,4300.0,107.8846,108.7976,107.8256,108.3067,4300.0
2024-06-10 10:30:00,110.38,110.91,110.37,110.79,4597.0,108.3656,108.8859,108.3558,108.7681,4597.0
2024-06-10 11:00:00,110.59,110.81,110.32,110.64,6386.0,108.5718,108.7878,108.3067,108.6209,6386.0
2024-06-10 11:30:00,110.75,110.92,110.57,110.8,10045.0,108.7289,108.8958,108.5521,108.7779,10045.0
2024-06-10 12:00:00,110.72,110.77,110.26,110.26,6696.0,108.6994,108.7485,108.2478,108.2478,6696.0
2024-06-10 12:30:00,110.19,110.45,110.12,110.37,5712.0,108.1791,108.4343,108.1104,108.3558,5712.0
2024-06-10 13:00:00,110.32,110.34,110.09,110.2,3524.0,108.3067,108.3263,108.0809,108.1889,3524.0
2024-06-10 13:30:00,110.26,110.53,110.21,110.23,5293.0,108.2478,108.5129,108.1987,108.2183,5293.0
2024-06-10 14:00:00,110.17,110.2,110.0,110.13,2834.0,108.1594,108.1889,107.9925,108.1202,2834.0
2024-06-10 14:30:00,110.21,110.31,110.14,110.2,4784.0,108.1987,108.2969,108.13,108.1889,4784.0
2024-06-10 15:00:00,110.24,110.24,110.02,110.08,6518.0,108.2282,108.2282,108.0122,108.0711,6518.0
2024-06-10 15:30:00,110.08,110.12,109.66,109.79,43364.0,108.0711,108.1104,107.6587,107.7864,43364.0
2024-06-11 09:30:00,109.1,109.1,107.66,108.2,5976.0,107.109,107.109,105.6952,106.2254,5976.0
2024-06-11 10:00:00,108.15,108.88,108.11,108.54,11086.0,106.1763,106.893,106.137,106.5592,11086.0
2024-06-11 10:30:00,108.59,108.59,108.27,108.46,6954.0,106.6083,106.6083,106.2941,106.4806,6954.0
2024-06-11 11:00:00,108.46,108.48,107.88,107.88,3494.0,106.4806,106.5003,105.9112,105.9112,3494.0
2024-06-11 11:30:00,108.03,108.38,108.02,108.17,6753.0,106.0585,106.4021,106.0487,106.1959,6753.0
2024-06-11 12:00:00,108.19,108.78,108.18,108.72,5394.0,106.2156,106.7948,106.2058,106.7359,5394.0
2024-06-11 12:30:00,108.77,108.83,108.45,108.45,4322.0,106.785,106.8439,106.4708,106.4708,4322.0
2024-06-11 13:00:00,108.49,108.76,108.18,108.23,6642.0,106.5101,106.7752,106.2058,106.2548,6642.0
2024-06-11 13:30:00,108.23,108.64,108.11,108.64,3431.0,106.2548,106.6574,106.137,106.6574,3431.0
2024-06-11 14:00:00,108.58,108.62,108.3,108.62,4107.0,106.5985,106.6377,106.3236,106.6377,4107.0
2024-06-11 14:30:00,108.55,108.63,108.4,108.44,5075.0,106.569,106.6475,106.4217,106.461,5075.0
2024-06-11 15:00:00,108.42,108.58,108.25,108.26,7453.0,106.4414,106.5985,106.2745,106.2843,7453.0
2024-06-11 15:30:00,108.27,108.27,107.72,107.8,60269.0,106.2941,106.2941,105.7542,105.8327,60269.0
2024-06-12 09:30:00,109.92,110.78,109.06,109.77,40301.0,107.914,108.7583,107.0697,107.7667,40301.0
2024-06-12 10:00:00,109.45,110.7,109.38,110.49,26271.0,107.4526,108.6798,107.3839,108.4736,26271.0
2024-06-12 10:30:00,110.48,110.48,109.84,109.98,15116.0,108.4638,108.4638,107.8355,107.9729,15116.0
2024-06-12 11:00:00,109.94,110.11,109.39,109.52,14143.0,107.9336,108.1005,107.3937,107.5213,14143.0
2024-06-12 11:30:00,109.67,109.7,108.89,109.33,12156.0,107.6686,107.698,106.9028,107.3348,12156.0
2024-06-12 12:00:00,109.39,109.51,109.15,109.16,7006.0,107.3937,107.5115,107.1581,107.1679,7006.0
2024-06-12 12:30:00,109.18,109.2,108.92,108.97,11509.0,107.1875,107.2071,106.9323,106.9813,11509.0
2024-06-12 13:00:00,109.09,109.54,109.09,109.29,8992.0,107.0992,107.5409,107.0992,107.2955,8992.0
2024-06-12 13:30:00,109.18,109.52,109.11,109.44,5657.0,107.1875,107.5213,107.1188,107.4428,5657.0
2024-06-12 14:00:00,109.34,109.34,108.24,109.09,18943.0,107.3446,107.3446,106.2647,107.0992,18943.0
2024-06-12 14:30:00,109.16,109.26,108.29,109.02,11827.0,107.1679,107.266,106.3138,107.0304,11827.0
2024-06-12 15:00:00,109.07,109.19,107.73,107.93,13098.0,107.0795,107.1973,105.764,105.9603,13098.0
2024-06-12 15:30:00,107.92,108.54,107.77,108.19,42430.0,105.9505,106.5592,105.8032,106.2156,42430.0
2024-06-13 09:30:00,107.84,107.85,106.31,106.47,10813.0,105.872,105.8818,104.3699,104.527,10813.0
2024-06-13 10:00:00,106.26,106.7,105.89,105.98,95275.0,104.3208,104.7528,103.9576,104.0459,95275.0
2024-06-13 10:30:00,105.83,106.21,105.45,105.91,40950.0,103.8986,104.2717,103.5256,103.9772,40950.0
2024-06-13 11:00:00,105.91,106.8,105.75,106.52,78744.0,103.9772,104.8509,103.8201,104.5761,78744.0
2024-06-13 11:30:00,106.48,106.99,106.31,106.99,14009.0,104.5368,105.0375,104.3699,105.0375,14009.0
2024-06-13 12:00:00,106.81,106.81,106.19,106.19,8947.0,104.8608,104.8608,104.2521,104.2521,8947.0
2024-06-13 12:30:00,106.29,106.94,106.17,106.69,29330.0,104.3503,104.9884,104.2324,104.743,29330.0
2024-06-13 13:00:00,106.63,107.08,106.49,106.88,11790.0,104.684,105.1258,104.5466,104.9295,11790.0
2024-06-13 13:30:00,106.84,107.14,106.75,106.94,5320.0,104.8902,105.1847,104.8019,104.9884,5320.0
2024-06-13 14:00:00,106.9,107.19,106.76,106.98,7076.0,104.9491,105.2338,104.8117,105.0277,7076.0
2024-06-13 14:30:00,106.93,107.05,106.7,106.83,6199.0,104.9786,105.0964,104.7528,104.8804,6199.0
2024-06-13 15:00:00,106.82,106.84,106.35,106.35,10572.0,104.8706,104.8902,104.4092,104.4092,10572.0
2024-06-13 15:30:00,106.31,106.74,106.19,106.43,81275.0,104.3699,104.792,104.2521,104.4877,81275.0
2024-06-14 09:30:00,104.61,105.3,103.71,103.74,32616.0,102.7009,103.3783,101.8173,101.8468,32616.0
2024-06-14 10:00:00,103.75,103.75,102.61,102.95,17639.0,101.8566,101.8566,100.7374,101.0712,17639.0
2024-06-14 10:30:00,102.82,103.4,102.56,103.4,7284.0,100.9436,101.513,100.6883,101.513,7284.0
2024-06-14 11:00:00,103.34,103.72,103.24,103.63,5475.0,101.4541,101.8272,101.3559,101.7388,5475.0
2024-06-14 11:30:00,103.64,103.74,103.32,103.73,7479.0,101.7486,101.8468,101.4345,101.837,7479.0
2024-06-14 12:00:00,103.58,104.47,103.58,104.29,21179.0,101.6897,102.5635,101.6897,102.3867,21179.0
2024-06-14 12:30:00,104.29,104.5,103.84,104.44,7565.0,102.3867,102.5929,101.945,102.534,7565.0
2024-06-14 13:00:00,104.41,105.42,104.41,105.17,7520.0,102.5046,103.4961,102.5046,103.2507,7520.0
2024-06-14 13:30:00,105.16,105.26,104.96,105.07,6565.0,103.2409,103.339,103.0445,103.1525,6565.0
2024-06-14 14:00:00,104.98,105.35,104.94,105.0,7983.0,103.0642,103.4274,103.0249,103.0838,7983.0
2024-06-14 14:30:00,104.99,105.45,104.88,105.33,8178.0,103.074,103.5256,102.966,103.4078,8178.0
2024-06-14 15:00:00,105.43,105.79,105.32,105.45,16320.0,103.5059,103.8594,103.398,103.5256,16320.0
2024-06-14 15:30:00,105.4,105.63,104.91,105.58,89569.0,103.4765,103.7023,102.9954,103.6532,89569.0
2024-06-17 09:30:00,105.21,105.91,104.78,105.4,14022.0,103.29,103.9772,102.8678,103.4765,14022.0
2024-06-17 10:00:00,105.26,105.46,104.81,105.1,9186.0,103.339,103.5354,102.8973,103.182,9186.0
2024-06-17 10:30:00,105.04,105.04,104.62,104.7,6539.0,103.1231,103.1231,102.7107,102.7893,6539.0
2024-06-17 11:00:00,104.8,105.09,104.66,104.93,16582.0,102.8874,103.1721,102.75,103.0151,16582.0
2024-06-17 11:30:00,104.88,105.06,104.3,104.96,6601.0,102.966,103.1427,102.3966,103.0445,6601.0
2024-06-17 12:00:00,105.08,105.69,104.94,105.59,8354.0,103.1623,103.7612,103.0249,103.663,8354.0
2024-06-17 12:30:00,105.56,105.65,105.19,105.4,15966.0,103.6336,103.7219,103.2703,103.4765,15966.0
2024-06-17 13:00:00,105.42,105.77,105.41,105.54,5073.0,103.4961,103.8397,103.4863,103.6139,5073.0
2024-06-17 13:30:00,105.49,105.96,105.49,105.73,4185.0,103.5648,104.0263,103.5648,103.8005,4185.0
2024-06-17 14:00:00,105.59,106.16,105.59,106.01,9243.0,103.663,104.2226,103.663,104.0754,9243.0
2024-06-17 14:30:00,105.92,106.02,105.77,105.9,7499.0,103.987,104.0852,103.8397,103.9674,7499.0
2024-06-17 15:00:00,105.86,106.09,105.74,105.87,4915.0,103.9281,104.1539,103.8103,103.9379,4915.0
2024-06-17 15:30:00,105.87,106.2,105.78,106.13,28408.0,103.9379,104.2619,103.8496,104.1932,28408.0
2024-06-18 09:30:00,106.11,106.53,105.35,105.43,19987.0,104.1735,104.5859,103.4274,103.5059,19987.0
2024-06-18 10:00:00,105.35,105.72,104.9,105.65,8915.0,103.4274,103.7907,102.9856,103.7219,8915.0
2024-06-18 10:30:00,105.43,105.63,105.08,105.47,7591.0,103.5059,103.7023,103.1623,103.5452,7591.0
2024-06-18 11:00:00,105.48,105.79,105.29,105.38,10014.0,103.555,103.8594,103.3685,103.4569,10014.0
2024-06-18 11:30:00,105.39,106.09,105.37,105.86,8685.0,103.4667,104.1539,103.447,103.9281,8685.0
2024-06-18 12:00:00,105.92,105.99,105.52,105.52,10053.0,103.987,104.0557,103.5943,103.5943,10053.0
2024-06-18 12:30:00,105.6,105.84,105.53,105.55,11535.0,103.6728,103.9085,103.6041,103.6238,11535.0
2024-06-18 13:00:00,105.54,105.65,105.38,105.45,8223.0,103.6139,103.7219,103.4569,103.5256,8223.0
2024-06-18 13:30:00,105.32,105.66,105.3,105.57,10849.0,103.398,103.7317,103.3783,103.6434,10849.0
2024-06-18 14:00:00,105.5,105.71,105.35,105.59,10623.0,103.5747,103.7808,103.4274,103.663,10623.0
2024-06-18 14:30:00,105.64,106.04,105.53,105.86,7603.0,103.7121,104.1048,103.6041,103.9281,7603.0
2024-06-18 15:00:00,105.86,105.91,105.59,105.59,8572.0,103.9281,103.9772,103.663,103.663,8572.0
2024-06-18 15:30:00,105.67,105.95,105.45,105.86,42910.0,103.7416,104.0165,103.5256,103.9281,42910.0
2024-06-20 09:30:00,105.89,107.06,105.89,106.75,8251.0,103.9576,105.1062,103.9576,104.8019,8251.0
2024-06-20 10:00:00,106.75,107.47,106.73,107.42,8513.0,104.8019,105.5087,104.7822,105.4596,8513.0
2024-06-20 10:30:00,107.28,107.28,106.7,106.7,5212.0,105.3222,105.3222,104.7528,104.7528,5212.0
2024-06-20 11:00:00,106.81,106.99,106.54,106.82,5201.0,104.8608,105.0375,104.5957,104.8706,5201.0
2024-06-20 11:30:00,106.6,107.05,106.6,106.89,10855.0,104.6546,105.0964,104.6546,104.9393,10855.0
2024-06-20 12:00:00,106.82,107.27,106.82,107.0,10229.0,104.8706,105.3124,104.8706,105.0473,10229.0
2024-06-20 12:30:00,106.97,107.23,106.83,106.86,24286.0,105.0178,105.2731,104.8804,104.9098,24286.0
2024-06-20 13:00:00,106.86,107.1,106.75,106.94,11047.0,104.9098,105.1455,104.8019,104.9884,11047.0
2024-06-20 13:30:00,106.98,107.76,106.77,107.68,25144.0,105.0277,105.7934,104.8215,105.7149,25144.0
2024-06-20 14:00:00,107.68,107.94,107.47,107.79,9702.0,105.7149,105.9701,105.5087,105.8229,9702.0
2024-06-20 14:30:00,107.77,107.9,107.65,107.7,23910.0,105.8032,105.9309,105.6854,105.7345,23910.0
2024-06-20 15:00:00,107.66,107.8,107.44,107.56,13230.0,105.6952,105.8327,105.4793,105.5971,13230.0
2024-06-20 15:30:00,107.52,107.57,106.75,107.26,80508.0,105.5578,105.6069,104.8019,105.3025,80508.0
2024-06-21 09:30:00,107.52,107.52,106.5,107.5,35641.0,105.5578,105.5578,104.5564,105.5382,35641.0
2024-06-21 10:00:00,107.32,107.51,106.61,107.01,10736.0,105.3615,105.548,104.6644,105.0571,10736.0
2024-06-21 10:30:00,106.91,107.3,106.6,106.85,10920.0,104.9589,105.3418,104.6546,104.9,10920.0
2024-06-21 11:00:00,106.92,106.92,106.38,106.58,4299.0,104.9688,104.9688,104.4386,104.635,4299.0
2024-06-21 11:30:00,106.67,106.76,106.25,106.45,11303.0,104.7233,104.8117,104.311,104.5073,11303.0
2024-06-21 12:00:00,106.45,106.49,106.14,106.36,7808.0,104.5073,104.5466,104.203,104.419,7808.0
2024-06-21 12:30:00,106.42,106.96,106.42,106.93,10853.0,104.4779,105.008,104.4779,104.9786,10853.0
2024-06-21 13:00:00,106.93,106.93,106.51,106.67,3067.0,104.9786,104.9786,104.5662,104.7233,3067.0
2024-06-21 13:30:00,106.7,106.82,106.66,106.69,4340.0,104.7528,104.8706,104.7135,104.743,4340.0
2024-06-21 14:00:00,106.62,106.87,106.59,106.78,4053.0,104.6742,104.9197,104.6448,104.8313,4053.0
2024-06-21 14:30:00,106.63,106.68,106.45,106.67,7068.0,104.684,104.7331,104.5073,104.7233,7068.0
2024-06-21 15:00:00,106.63,107.19,106.61,107.14,10920.0,104.684,105.2338,104.6644,105.1847,10920.0
2024-06-21 15:30:00,107.18,107.68,107.14,107.52,92480.0,105.224,105.7149,105.1847,105.5578,92480.0
2024-06-24 09:30:00,108.26,109.29,107.86,109.12,13036.0,106.2843,107.2955,105.8916,107.1286,13036.0
2024-06-24 10:00:00,109.04,109.67,108.83,109.15,30757.0,107.0501,107.6686,106.8439,107.1581,30757.0
2024-06-24 10:30:00,109.12,109.85,109.04,109.59,24348.0,107.1286,107.8453,107.0501,107.59,24348.0
2024-06-24 11:00:00,109.58,109.62,109.22,109.43,13338.0,107.5802,107.6195,107.2268,107.4329,13338.0
2024-06-24 11:30:00,109.43,109.51,108.49,108.56,10244.0,107.4329,107.5115,106.5101,106.5788,10244.0
2024-06-24 12:00:00,108.68,108.68,108.37,108.62,3850.0,106.6966,106.6966,106.3923,106.6377,3850.0
2024-06-24 12:30:00,108.6,108.66,108.25,108.58,8653.0,106.6181,106.677,106.2745,106.5985,8653.0
2024-06-24 13:00:00,108.55,108.61,108.35,108.45,4528.0,106.569,106.6279,106.3727,106.4708,4528.0
2024-06-24 13:30:00,108.4,108.4,107.93,107.98,13230.0,106.4217,106.4217,105.9603,106.0094,13230.0
2024-06-24 14:00:00,108.02,108.14,107.97,108.01,6992.0,106.0487,106.1665,105.9996,106.0389,6992.0
2024-06-24 14:30:00,108.05,108.11,107.86,107.87,6463.0,106.0781,106.137,105.8916,105.9014,6463.0
2024-06-24 15:00:00,107.89,107.97,107.63,107.75,20686.0,105.9211,105.9996,105.6658,105.7836,20686.0
2024-06-24 15:30:00,107.75,107.77,107.2,107.25,59425.0,105.7836,105.8032,105.2436,105.2927,59425.0
2024-06-25 09:30:00,106.58,106.82,105.65,105.65,9281.0,104.635,104.8706,103.7219,103.7219,9281.0
2024-06-25 10:00:00,105.85,106.17,105.53,105.53,5356.0,103.9183,104.2324,103.6041,103.6041,5356.0
2024-06-25 10:30:00,105.61,105.63,105.09,105.1,7584.0,103.6827,103.7023,103.1721,103.182,7584.0
2024-06-25 11:00:00,105.09,105.09,104.66,104.72,8850.0,103.1721,103.1721,102.75,102.8089,8850.0
2024-06-25 11:30:00,104.76,104.94,104.68,104.74,4415.0,102.8482,103.0249,102.7696,102.8285,4415.0
2024-06-25 12:00:00,104.7,104.9,104.44,104.9,21262.0,102.7893,102.9856,102.534,102.9856,21262.0
2024-06-25 12:30:00,104.84,105.22,104.6,105.22,7110.0,102.9267,103.2998,102.6911,103.2998,7110.0
2024-06-25 13:00:00,105.18,105.77,105.17,105.48,31691.0,103.2605,103.8397,103.2507,103.555,31691.0
2024-06-25 13:30:00,105.58,105.84,105.57,105.76,5025.0,103.6532,103.9085,103.6434,103.8299,5025.0
2024-06-25 14:00:00,105.74,105.94,105.67,105.67,8022.0,103.8103,104.0066,103.7416,103.7416,8022.0
2024-06-25 14:30:00,105.65,105.82,105.51,105.77,10635.0,103.7219,103.8888,103.5845,103.8397,10635.0
2024-06-25 15:00:00,105.78,105.96,105.72,105.96,7072.0,103.8496,104.0263,103.7907,104.0263,7072.0
2024-06-25 15:30:00,105.86,106.02,105.66,105.75,40991.0,103.9281,104.0852,103.7317,103.8201,40991.0
2024-06-26 09:30:00,106.11,106.12,105.3,105.59,14780.0,104.1735,104.1834,103.3783,103.663,14780.0
2024-06-26 10:00:00,105.39,105.39,104.79,105.13,11260.0,103.4667,103.4667,102.8776,103.2114,11260.0
2024-06-26 10:30:00,105.03,105.1,104.63,104.9,11378.0,103.1132,103.182,102.7205,102.9856,11378.0
2024-06-26 11:00:00,105.07,105.14,104.63,104.88,10173.0,103.1525,103.2212,102.7205,102.966,10173.0
2024-06-26 11:30:00,104.82,105.28,104.79,105.24,13695.0,102.9071,103.3587,102.8776,103.3194,13695.0
2024-06-26 12:00:00,105.24,105.37,104.99,105.1,4928.0,103.3194,103.447,103.074,103.182,4928.0
2024-06-26 12:30:00,105.07,105.35,105.06,105.16,6638.0,103.1525,103.4274,103.1427,103.2409,6638.0
2024-06-26 13:00:00,105.08,105.3,105.05,105.11,3971.0,103.1623,103.3783,103.1329,103.1918,3971.0
2024-06-26 13:30:00,105.11,105.14,104.95,105.0,7866.0,103.1918,103.2212,103.0347,103.0838,7866.0
2024-06-26 14:00:00,104.98,105.01,104.85,104.88,2170.0,103.0642,103.0936,102.9365,102.966,2170.0
2024-06-26 14:30:00,105.0,105.18,104.77,105.06,4580.0,103.0838,103.2605,102.858,103.1427,4580.0
2024-06-26 15:00:00,105.04,105.39,105.01,105.31,8388.0,103.1231,103.4667,103.0936,103.3881,8388.0
2024-06-26 15:30:00,105.25,106.12,105.22,106.03,40751.0,103.3292,104.1834,103.2998,104.095,40751.0
2024-06-27 09:30:00,105.71,106.5,105.51,106.5,11228.0,103.7808,104.5564,103.5845,104.5564,11228.0
2024-06-27 10:00:00,106.28,106.38,105.57,105.77,5496.0,104.3404,104.4386,103.6434,103.8397,5496.0
2024-06-27 10:30:00,106.05,106.05,105.12,105.12,33580.0,104.1146,104.1146,103.2016,103.2016,33580.0
2024-06-27 11:00:00,105.31,105.31,104.67,104.71,6874.0,103.3881,103.3881,102.7598,102.7991,6874.0
2024-06-27 11:30:00,104.68,104.72,104.26,104.59,15205.0,102.7696,102.8089,102.3573,102.6813,15205.0
2024-06-27 12:00:00,104.61,104.75,104.5,104.5,13785.0,102.7009,102.8384,102.5929,102.5929,13785.0
2024-06-27 12:30:00,104.53,104.59,104.29,104.47,15263.0,102.6224,102.6813,102.3867,102.5635,15263.0
2024-06-27 13:00:00,104.37,104.63,104.3,104.46,25756.0,102.4653,102.7205,102.3966,102.5536,25756.0
2024-06-27 13:30:00,104.54,104.68,104.5,104.55,19426.0,102.6322,102.7696,102.5929,102.642,19426.0
2024-06-27 14:00:00,104.49,104.5,104.23,104.44,25742.0,102.5831,102.5929,102.3278,102.534,25742.0
2024-06-27 14:30:00,104.41,104.68,104.26,104.26,29899.0,102.5046,102.7696,102.3573,102.3573,29899.0
2024-06-27 15:00:00,104.35,104.88,104.33,104.75,25076.0,102.4457,102.966,102.426,102.8384,25076.0
2024-06-27 15:30:00,104.76,105.46,104.66,105.37,93006.0,102.8482,103.5354,102.75,103.447,93006.0
2024-06-28 09:30:00,106.37,107.39,105.75,106.41,44741.0,104.4288,105.4302,103.8201,104.4681,44741.0
2024-06-28 10:00:00,106.42,107.7,106.22,107.3,83604.0,104.4779,105.7345,104.2815,105.3418,83604.0
2024-06-28 10:30:00,107.28,107.66,106.98,107.38,23156.0,105.3222,105.6952,105.0277,105.4204,23156.0
2024-06-28 11:00:00,107.18,107.31,106.76,107.0,32799.0,105.224,105.3516,104.8117,105.0473,32799.0
2024-06-28 11:30:00,106.89,106.94,106.53,106.66,13101.0,104.9393,104.9884,104.5859,104.7135,13101.0
2024-06-28 12:00:00,106.66,107.06,106.48,107.05,14121.0,104.7135,105.1062,104.5368,105.0964,14121.0
2024-06-28 12:30:00,107.02,107.03,106.61,106.7,11812.0,105.0669,105.0767,104.6644,104.7528,11812.0
2024-06-28 13:00:00,106.62,107.17,106.62,107.0,7439.0,104.6742,105.2142,104.6742,105.0473,7439.0
2024-06-28 13:30:00,106.98,107.28,106.88,106.98,22585.0,105.0277,105.3222,104.9295,105.0277,22585.0
2024-06-28 14:00:00,106.97,107.32,106.88,107.13,12823.0,105.0178,105.3615,104.9295,105.1749,12823.0
2024-06-28 14:30:00,107.05,107.2,106.92,106.93,18103.0,105.0964,105.2436,104.9688,104.9786,18103.0
2024-06-28 15:00:00,106.84,107.02,106.81,106.94,15009.0,104.8902,105.0669,104.8608,104.9884,15009.0
2024-06-28 15:30:00,106.99,108.24,106.72,108.2,136873.0,105.0375,106.2647,104.7724,106.2254,136873.0
2024-07-01 09:30:00,108.98,108.98,107.76,107.93,12419.0,106.9912,106.9912,105.7934,105.9603,12419.0
2024-07-01 10:00:00,108.12,108.18,105.98,106.2,11424.0,106.1469,106.2058,104.0459,104.2619,11424.0
2024-07-01 10:30:00,106.07,106.08,105.4,105.58,15519.0,104.1343,104.1441,103.4765,103.6532,15519.0
2024-07-01 11:00:00,105.66,106.01,105.35,105.94,8659.0,103.7317,104.0754,103.4274,104.0066,8659.0
2024-07-01 11:30:00,105.93,106.75,105.92,106.69,17146.0,103.9968,104.8019,103.987,104.743,17146.0
2024-07-01 12:00:00,106.63,106.72,106.33,106.49,10238.0,104.684,104.7724,104.3895,104.5466,10238.0
2024-07-01 12:30:00,106.47,106.5,105.97,106.08,7046.0,104.527,104.5564,104.0361,104.1441,7046.0
2024-07-01 13:00:00,106.13,106.34,106.12,106.27,4401.0,104.1932,104.3993,104.1834,104.3306,4401.0
2024-07-01 13:30:00,106.26,106.28,106.03,106.09,9247.0,104.3208,104.3404,104.095,104.1539,9247.0
2024-07-01 14:00:00,106.15,106.19,105.74,105.75,4554.0,104.2128,104.2521,103.8103,103.8201,4554.0
2024-07-01 14:30:00,105.75,106.0,105.75,105.93,9851.0,103.8201,104.0655,103.8201,103.9968,9851.0
2024-07-01 15:00:00,105.89,105.93,105.37,105.45,12693.0,103.9576,103.9968,103.447,103.5256,12693.0
2024-07-01 15:30:00,105.46,105.94,105.46,105.59,67445.0,103.5354,104.0066,103.5354,103.663,67445.0
2024-07-02 09:30:00,105.6,106.4,105.27,106.08,8763.0,103.6728,104.4582,103.3489,104.1441,8763.0
2024-07-02 10:00:00,106.0,106.27,105.93,106.02,9780.0,104.0655,104.3306,103.9968,104.0852,9780.0
2024-07-02 10:30:00,105.95,106.18,105.66,105.89,10213.0,104.0165,104.2423,103.7317,103.9576,10213.0
2024-07-02 11:00:00,105.92,105.95,105.25,105.8,13302.0,103.987,104.0165,103.3292,103.8692,13302.0
2024-07-02 11:30:00,105.81,106.0,105.68,105.9,8935.0,103.879,104.0655,103.7514,103.9674,8935.0
2024-07-02 12:00:00,105.86,105.92,105.72,105.82,13172.0,103.9281,103.987,103.7907,103.8888,13172.0
2024-07-02 12:30:00,105.76,105.78,105.54,105.55,6865.0,103.8299,103.8496,103.6139,103.6238,6865.0
2024-07-02 13:00:00,105.52,105.81,105.52,105.67,9007.0,103.5943,103.879,103.5943,103.7416,9007.0
2024-07-02 13:30:00,105.67,105.94,105.56,105.89,7665.0,103.7416,104.0066,103.6336,103.9576,7665.0
2024-07-02 14:00:00,105.93,106.24,105.93,106.09,5800.0,103.9968,104.3012,103.9968,104.1539,5800.0
2024-07-02 14:30:00,106.05,106.17,105.97,106.06,11624.0,104.1146,104.2324,104.0361,104.1244,11624.0
2024-07-02 15:00:00,106.09,106.33,106.04,106.33,12731.0,104.1539,104.3895,104.1048,104.3895,12731.0
2024-07-02 15:30:00,106.26,106.31,105.83,105.84,59622.0,104.3208,104.3699,103.8986,103.9085,59622.0
2024-07-03 09:30:00,106.26,106.76,105.34,106.15,10132.0,104.3208,104.8117,103.4176,104.2128,10132.0
2024-07-03 10:00:00,106.28,106.89,105.68,106.63,7845.0,104.3404,104.9393,103.7514,104.684,7845.0
2024-07-03 10:30:00,106.63,106.9,106.28,106.33,6427.0,104.684,104.9491,104.3404,104.3895,6427.0
2024-07-03 11:00:00,106.16,106.36,105.84,106.36,3741.0,104.2226,104.419,103.9085,104.419,3741.0
2024-07-03 11:30:00,106.39,106.42,105.99,106.2,6260.0,104.4484,104.4779,104.0557,104.2619,6260.0
2024-07-03 12:00:00,106.2,106.34,106.11,106.12,4740.0,104.2619,104.3993,104.1735,104.1834,4740.0
2024-07-03 12:30:00,106.17,106.38,105.92,106.03,19184.0,104.2324,104.4386,103.987,104.095,19184.0
2024-07-05 09:30:00,105.29,105.3,103.87,103.92,30475.0,103.3685,103.3783,101.9744,102.0235,30475.0
2024-07-05 10:00:00,103.87,104.18,103.12,103.12,13360.0,101.9744,102.2788,101.2381,101.2381,13360.0
2024-07-05 10:30:00,103.22,103.97,103.21,103.7,13685.0,101.3363,102.0726,101.3265,101.8075,13685.0
2024-07-05 11:00:00,103.57,103.71,103.33,103.46,9721.0,101.6799,101.8173,101.4443,101.5719,9721.0
2024-07-05 11:30:00,103.46,103.46,103.06,103.23,19503.0,101.5719,101.5719,101.1792,101.3461,19503.0
2024-07-05 12:00:00,103.26,103.28,103.02,103.22,10760.0,101.3755,101.3952,101.1399,101.3363,10760.0
2024-07-05 12:30:00,103.15,103.25,103.02,103.17,11227.0,101.2676,101.3657,101.1399,101.2872,11227.0
2024-07-05 13:00:00,103.08,103.12,102.87,103.01,10512.0,101.1988,101.2381,100.9927,101.1301,10512.0
2024-07-05 13:30:00,103.04,103.19,102.99,103.05,13336.0,101.1596,101.3068,101.1105,101.1694,13336.0
2024-07-05 14:00:00,103.05,103.09,102.93,103.05,15593.0,101.1694,101.2086,101.0516,101.1694,15593.0
2024-07-05 14:30:00,103.07,103.11,102.91,102.94,12989.0,101.189,101.2283,101.0319,101.0614,12989.0
2024-07-05 15:00:00,102.95,103.02,102.77,102.77,16006.0,101.0712,101.1399,100.8945,100.8945,16006.0
2024-07-05 15:30:00,102.76,103.33,102.45,103.07,185984.0,100.8847,101.4443,100.5803,101.189,185984.0
2024-07-08 09:30:00,103.72,104.47,103.72,104.14,13915.0,101.8272,102.5635,101.8272,102.2395,13915.0
2024-07-08 10:00:00,104.19,104.22,103.7,103.7,8804.0,102.2886,102.318,101.8075,101.8075,8804.0
2024-07-08 10:30:00,103.69,103.99,103.64,103.72,6090.0,101.7977,102.0922,101.7486,101.8272,6090.0
2024-07-08 11:00:00,103.78,104.03,103.77,103.89,4808.0,101.8861,102.1315,101.8762,101.994,4808.0
2024-07-08 11:30:00,103.8,103.86,103.59,103.62,7727.0,101.9057,101.9646,101.6995,101.729,7727.0
2024-07-08 12:00:00,103.61,103.82,103.49,103.75,6755.0,101.7192,101.9253,101.6013,101.8566,6755.0
2024-07-08 12:30:00,103.7,103.9,103.57,103.78,3859.0,101.8075,102.0039,101.6799,101.8861,3859.0
2024-07-08 13:00:00,103.78,103.97,103.78,103.89,3342.0,101.8861,102.0726,101.8861,101.994,3342.0
2024-07-08 13:30:00,103.86,104.21,103.83,103.91,10900.0,101.9646,102.3082,101.9351,102.0137,10900.0
2024-07-08 14:00:00,103.91,103.91,103.71,103.71,3727.0,102.0137,102.0137,101.8173,101.8173,3727.0
2024-07-08 14:30:00,103.75,103.92,103.6,103.92,9208.0,101.8566,102.0235,101.7093,102.0235,9208.0
2024-07-08 15:00:00,103.83,103.98,103.83,103.96,3754.0,101.9351,102.0824,101.9351,102.0628,3754.0
2024-07-08 15:30:00,103.92,104.19,103.51,104.15,99077.0,102.0235,102.2886,101.621,102.2493,99077.0
2024-07-09 09:30:00,103.34,103.96,103.01,103.12,40058.0,101.4541,102.0628,101.1301,101.2381,40058.0
2024-07-09 10:00:00,103.29,103.31,102.52,102.84,7933.0,101.405,101.4246,100.6491,100.9632,7933.0
2024-07-09 10:30:00,102.86,103.25,102.72,102.85,24298.0,100.9828,101.3657,100.8454,100.973,24298.0
2024-07-09 11:00:00,102.85,103.12,102.76,102.85,8667.0,100.973,101.2381,100.8847,100.973,8667.0
2024-07-09 11:30:00,102.88,103.28,102.78,103.08,9478.0,101.0025,101.3952,100.9043,101.1988,9478.0
2024-07-09 12:00:00,103.06,103.13,102.9,103.08,5623.0,101.1792,101.2479,101.0221,101.1988,5623.0
2024-07-09 12:30:00,103.08,103.61,102.94,103.37,3079.0,101.1988,101.7192,101.0614,101.4835,3079.0
2024-07-09 13:00:00,103.37,103.57,103.1,103.12,16668.0,101.4835,101.6799,101.2185,101.2381,16668.0
2024-07-09 13:30:00,103.05,103.27,102.89,102.93,8962.0,101.1694,101.3854,101.0123,101.0516,8962.0
2024-07-09 14:00:00,102.86,102.88,102.54,102.56,6708.0,100.9828,101.0025,100.6687,100.6883,6708.0
2024-07-09 14:30:00,102.55,102.6,102.14,102.15,11052.0,100.6785,100.7276,100.276,100.2858,11052.0
2024-07-09 15:00:00,102.11,102.33,101.92,102.33,70637.0,100.2465,100.4625,100.06,100.4625,70637.0
2024-07-09 15:30:00,102.29,102.59,102.21,102.23,75069.0,100.4232,100.7178,100.3447,100.3643,75069.0
2024-07-10 09:30:00,102.55,102.72,102.11,102.6,5610.0,100.6785,100.8454,100.2465,100.7276,5610.0
2024-07-10 10:00:00,102.6,102.6,102.2,102.41,7269.0,100.7276,100.7276,100.3349,100.5411,7269.0
2024-07-10 10:30:00,102.35,102.79,102.35,102.5,6156.0,100.4822,100.9141,100.4822,100.6294,6156.0
2024-07-10 11:00:00,102.5,102.87,102.4,102.63,64930.0,100.6294,100.9927,100.5312,100.757,64930.0
2024-07-10 11:30:00,102.64,103.2,102.58,103.02,8784.0,100.7669,101.3166,100.708,101.1399,8784.0
2024-07-10 12:00:00,103.3,103.62,103.3,103.58,8616.0,101.4148,101.729,101.4148,101.6897,8616.0
2024-07-10 12:30:00,103.55,103.59,103.27,103.45,4243.0,101.6603,101.6995,101.3854,101.5621,4243.0
2024-07-10 13:00:00,103.43,103.58,102.86,102.92,12498.0,101.5424,101.6897,100.9828,101.0418,12498.0
2024-07-10 13:30:00,102.95,103.03,102.59,102.62,7163.0,101.0712,101.1497,100.7178,100.7472,7163.0
2024-07-10 14:00:00,102.61,102.69,102.47,102.68,6383.0,100.7374,100.8159,100.6,100.8061,6383.0
2024-07-10 14:30:00,102.64,102.92,102.42,102.92,25061.0,100.7669,101.0418,100.5509,101.0418,25061.0
2024-07-10 15:00:00,102.89,103.14,102.79,103.05,14319.0,101.0123,101.2577,100.9141,101.1694,14319.0
2024-07-10 15:30:00,103.09,104.0,103.06,103.72,104744.0,101.2086,102.102,101.1792,101.8272,104744.0
2024-07-11 09:30:00,104.81,105.62,104.41,104.97,6230.0,102.8973,103.6925,102.5046,103.0543,6230.0
2024-07-11 10:00:00,105.08,105.96,105.08,105.54,5659.0,103.1623,104.0263,103.1623,103.6139,5659.0
2024-07-11 10:30:00,105.73,106.47,105.63,106.44,13217.0,103.8005,104.527,103.7023,104.4975,13217.0
2024-07-11 11:00:00,106.58,106.71,106.27,106.63,9552.0,104.635,104.7626,104.3306,104.684,9552.0
2024-07-11 11:30:00,106.81,107.05,106.48,106.62,6063.0,104.8608,105.0964,104.5368,104.6742,6063.0
2024-07-11 12:00:00,106.35,106.51,106.2,106.42,7385.0,104.4092,104.5662,104.2619,104.4779,7385.0
2024-07-11 12:30:00,106.49,106.56,106.2,106.44,4309.0,104.5466,104.6153,104.2619,104.4975,4309.0
2024-07-11 13:00:00,106.56,106.8,106.42,106.8,3884.0,104.6153,104.8509,104.4779,104.8509,3884.0
2024-07-11 13:30:00,106.69,106.81,106.6,106.75,4420.0,104.743,104.8608,104.6546,104.8019,4420.0
2024-07-11 14:00:00,106.74,106.8,106.5,106.51,6631.0,104.792,104.8509,104.5564,104.5662,6631.0
2024-07-11 14:30:00,106.64,106.95,106.64,106.78,7500.0,104.6939,104.9982,104.6939,104.8313,7500.0
2024-07-11 15:00:00,106.76,106.99,106.68,106.88,8331.0,104.8117,105.0375,104.7331,104.9295,8331.0
2024-07-11 15:30:00,106.89,107.2,106.37,106.39,57242.0,104.9393,105.2436,104.4288,104.4484,57242.0
2024-07-12 09:30:00,107.63,108.04,107.03,107.87,8164.0,105.6658,106.0683,105.0767,105.9014,8164.0
2024-07-12 10:00:00,108.06,108.46,107.9,108.41,4985.0,106.0879,106.4806,105.9309,106.4316,4985.0
2024-07-12 10:30:00,108.39,108.81,108.21,108.81,9883.0,106.4119,106.8243,106.2352,106.8243,9883.0
2024-07-12 11:00:00,108.7,108.8,108.6,108.71,5957.0,106.7163,106.8144,106.6181,106.7261,5957.0
2024-07-12 11:30:00,108.7,108.74,108.34,108.42,9266.0,106.7163,106.7555,106.3628,106.4414,9266.0
2024-07-12 12:00:00,108.4,108.49,108.31,108.34,2599.0,106.4217,106.5101,106.3334,106.3628,2599.0
2024-07-12 12:30:00,108.35,108.35,107.93,108.26,7691.0,106.3727,106.3727,105.9603,106.2843,7691.0
2024-07-12 13:00:00,108.3,108.47,108.17,108.27,6078.0,106.3236,106.4905,106.1959,106.2941,6078.0
2024-07-12 13:30:00,108.34,108.41,108.23,108.23,5855.0,106.3628,106.4316,106.2548,106.2548,5855.0
2024-07-12 14:00:00,108.23,108.33,108.04,108.2,9784.0,106.2548,106.353,106.0683,106.2254,9784.0
2024-07-12 14:30:00,108.15,108.4,108.1,108.18,9675.0,106.1763,106.4217,106.1272,106.2058,9675.0
2024-07-12 15:00:00,108.21,108.46,108.21,108.28,4898.0,106.2352,106.4806,106.2352,106.3039,4898.0
2024-07-12 15:30:00,108.29,108.4,107.97,108.04,55876.0,106.3138,106.4217,105.9996,106.0683,55876.0
2024-07-15 09:30:00,108.69,109.0,107.65,108.79,19660.0,106.7065,107.0108,105.6854,106.8046,19660.0
2024-07-15 10:00:00,108.8,110.36,108.59,110.35,12060.0,106.8144,108.346,106.6083,108.3362,12060.0
2024-07-15 10:30:00,110.34,110.36,109.89,109.89,14805.0,108.3263,108.346,107.8846,107.8846,14805.0
2024-07-15 11:00:00,109.98,110.59,109.98,110.39,9544.0,107.9729,108.5718,107.9729,108.3754,9544.0
2024-07-15 11:30:00,110.38,110.97,110.22,110.97,5652.0,108.3656,108.9448,108.2085,108.9448,5652.0
2024-07-15 12:00:00,110.95,110.99,110.43,110.44,15810.0,108.9252,108.9645,108.4147,108.4245,15810.0
2024-07-15 12:30:00,110.41,110.47,110.15,110.19,12085.0,108.3951,108.454,108.1398,108.1791,12085.0
2024-07-15 13:00:00,110.17,110.37,109.8,109.86,19595.0,108.1594,108.3558,107.7962,107.8551,19595.0
2024-07-15 13:30:00,109.92,109.95,109.33,109.55,13663.0,107.914,107.9435,107.3348,107.5508,13663.0
2024-07-15 14:00:00,109.46,110.03,109.46,109.94,13140.0,107.4624,108.022,107.4624,107.9336,13140.0
2024-07-15 14:30:00,110.02,110.14,109.8,109.93,11577.0,108.0122,108.13,107.7962,107.9238,11577.0
2024-07-15 15:00:00,109.96,110.32,109.96,110.14,13336.0,107.9533,108.3067,107.9533,108.13,13336.0
2024-07-15 15:30:00,110.15,110.16,109.29,109.32,64182.0,108.1398,108.1496,107.2955,107.325,64182.0
2024-07-16 09:30:00,109.91,111.33,109.14,111.33,7158.0,107.9042,109.2983,107.1482,109.2983,7158.0
2024-07-16 10:00:00,111.33,111.92,111.29,111.52,16551.0,109.2983,109.8775,109.259,109.4848,16551.0
2024-07-16 10:30:00,111.45,112.19,111.24,112.07,11855.0,109.4161,110.1426,109.2099,110.0248,11855.0
2024-07-16 11:00:00,112.14,113.07,112.06,112.97,15908.0,110.0935,111.0065,110.015,110.9083,15908.0
2024-07-16 11:30:00,112.87,112.87,112.38,112.64,14154.0,110.8102,110.8102,110.3291,110.5844,14154.0
2024-07-16 12:00:00,112.7,113.04,112.54,112.99,10084.0,110.6433,110.9771,110.4862,110.928,10084.0
2024-07-16 12:30:00,113.02,113.11,112.5,112.74,41120.0,110.9574,111.0458,110.4469,110.6825,41120.0
2024-07-16 13:00:00,112.73,112.83,112.53,112.65,38605.0,110.6727,110.7709,110.4764,110.5942,38605.0
2024-07-16 13:30:00,112.6,112.74,112.29,112.74,29829.0,110.5451,110.6825,110.2408,110.6825,29829.0
2024-07-16 14:00:00,112.66,112.88,112.32,112.53,13519.0,110.604,110.82,110.2702,110.4764,13519.0
2024-07-16 14:30:00,112.58,113.29,112.57,113.23,26770.0,110.5255,111.2225,110.5156,111.1636,26770.0
2024-07-16 15:00:00,113.23,113.66,113.01,113.58,22834.0,111.1636,111.5858,110.9476,111.5072,22834.0
2024-07-16 15:30:00,113.5,113.95,113.43,113.51,93526.0,111.4287,111.8705,111.3599,111.4385,93526.0
2024-07-17 09:30:00,112.28,113.88,111.63,113.65,14969.0,110.2309,111.8017,109.5928,111.5759,14969.0
2024-07-17 10:00:00,113.65,113.76,111.88,112.0,16172.0,111.5759,111.6839,109.8382,109.956,16172.0
2024-07-17 10:30:00,112.05,112.22,111.41,111.81,22442.0,110.0051,110.172,109.3768,109.7695,22442.0
2024-07-17 11:00:00,111.89,112.38,111.73,111.89,24701.0,109.8481,110.3291,109.691,109.8481,24701.0
2024-07-17 11:30:00,111.83,111.91,111.46,111.79,12639.0,109.7891,109.8677,109.4259,109.7499,12639.0
2024-07-17 12:00:00,111.93,111.93,111.51,111.51,17969.0,109.8873,109.8873,109.475,109.475,17969.0
2024-07-17 12:30:00,111.5,111.52,110.96,111.41,41951.0,109.4652,109.4848,108.935,109.3768,41951.0
2024-07-17 13:00:00,111.52,111.52,110.82,111.01,42129.0,109.4848,109.4848,108.7976,108.9841,42129.0
2024-07-17 13:30:00,111.03,111.1,110.89,111.05,16944.0,109.0037,109.0725,108.8663,109.0234,16944.0
2024-07-17 14:00:00,110.96,111.12,110.74,111.04,11356.0,108.935,109.0921,108.719,109.0136,11356.0
2024-07-17 14:30:00,111.12,111.59,111.07,111.26,6545.0,109.0921,109.5535,109.043,109.2295,6545.0
2024-07-17 15:00:00,111.34,111.71,111.34,111.71,4516.0,109.3081,109.6713,109.3081,109.6713,4516.0
2024-07-17 15:30:00,111.73,111.74,110.97,111.3,44349.0,109.691,109.7008,108.9448,109.2688,44349.0
2024-07-18 09:30:00,110.9,113.6,110.9,113.6,24658.0,108.8761,111.5268,108.8761,111.5268,24658.0
2024-07-18 10:00:00,113.73,114.58,112.69,113.17,24530.0,111.6545,112.489,110.6335,111.1047,24530.0
2024-07-18 10:30:00,112.87,112.89,111.55,111.88,8228.0,110.8102,110.8298,109.5143,109.8382,8228.0
2024-07-18 11:00:00,111.94,112.14,111.48,111.61,14044.0,109.8971,110.0935,109.4455,109.5732,14044.0
2024-07-18 11:30:00,111.63,111.63,110.98,111.04,5130.0,109.5928,109.5928,108.9547,109.0136,5130.0
2024-07-18 12:00:00,111.05,111.21,110.51,110.7,15069.0,109.0234,109.1805,108.4932,108.6798,15069.0
2024-07-18 12:30:00,110.69,111.31,110.67,111.25,5083.0,108.67,109.2786,108.6503,109.2197,5083.0
2024-07-18 13:00:00,111.33,111.39,110.86,110.95,14337.0,109.2983,109.3572,108.8368,108.9252,14337.0
2024-07-18 13:30:00,110.88,111.05,110.21,110.32,20418.0,108.8565,109.0234,108.1987,108.3067,20418.0
2024-07-18 14:00:00,110.36,110.36,109.83,109.97,12241.0,108.346,108.346,107.8256,107.9631,12241.0
2024-07-18 14:30:00,109.82,109.92,109.43,109.62,14372.0,107.8158,107.914,107.4329,107.6195,14372.0
2024-07-18 15:00:00,109.62,109.82,109.23,109.42,12164.0,107.6195,107.8158,107.2366,107.4231,12164.0
2024-07-18 15:30:00,109.4,109.62,108.99,109.03,140194.0,107.4035,107.6195,107.001,107.0402,140194.0
2024-07-19 09:30:00,109.34,109.34,107.94,108.5,9378.0,107.3446,107.3446,105.9701,106.5199,9378.0
2024-07-19 10:00:00,108.5,108.5,107.34,107.47,12737.0,106.5199,106.5199,105.3811,105.5087,12737.0
2024-07-19 10:30:00,107.59,107.73,106.99,107.09,15682.0,105.6265,105.764,105.0375,105.1357,15682.0
2024-07-19 11:00:00,107.14,107.22,106.89,106.95,4786.0,105.1847,105.2633,104.9393,104.9982,4786.0
2024-07-19 11:30:00,106.96,107.44,106.88,107.36,5081.0,105.008,105.4793,104.9295,105.4007,5081.0
2024-07-19 12:00:00,107.49,107.94,107.49,107.63,7769.0,105.5284,105.9701,105.5284,105.6658,7769.0
2024-07-19 12:30:00,107.68,107.98,107.64,107.74,13232.0,105.7149,106.0094,105.6756,105.7738,13232.0
2024-07-19 13:00:00,107.72,107.88,107.28,107.71,17720.0,105.7542,105.9112,105.3222,105.7443,17720.0
2024-07-19 13:30:00,107.71,107.78,107.46,107.76,10946.0,105.7443,105.8131,105.4989,105.7934,10946.0
2024-07-19 14:00:00,107.71,107.83,107.48,107.55,11354.0,105.7443,105.8621,105.5185,105.5873,11354.0
2024-07-19 14:30:00,107.54,107.8,107.5,107.72,12993.0,105.5774,105.8327,105.5382,105.7542,12993.0
2024-07-19 15:00:00,107.73,108.42,107.73,108.34,14234.0,105.764,106.4414,105.764,106.3628,14234.0
2024-07-19 15:30:00,108.34,108.38,107.71,107.82,40264.0,106.3628,106.4021,105.7443,105.8523,40264.0
2024-07-22 09:30:00,108.06,108.93,106.97,107.59,26430.0,106.0879,106.9421,105.0178,105.6265,26430.0
2024-07-22 10:00:00,107.37,107.77,106.41,107.77,16928.0,105.4105,105.8032,104.4681,105.8032,16928.0
2024-07-22 10:30:00,107.78,108.79,107.78,108.79,10199.0,105.8131,106.8046,105.8131,106.8046,10199.0
2024-07-22 11:00:00,108.93,109.24,108.57,108.82,6274.0,106.9421,107.2464,106.5886,106.8341,6274.0
2024-07-22 11:30:00,108.78,108.88,108.43,108.73,10567.0,106.7948,106.893,106.4512,106.7457,10567.0
2024-07-22 12:00:00,108.73,108.86,108.62,108.65,4202.0,106.7457,106.8733,106.6377,106.6672,4202.0
2024-07-22 12:30:00,108.65,109.03,108.47,108.99,4810.0,106.6672,107.0402,106.4905,107.001,4810.0
2024-07-22 13:00:00,109.1,109.38,109.1,109.38,3600.0,107.109,107.3839,107.109,107.3839,3600.0
2024-07-22 13:30:00,109.42,109.46,109.21,109.39,6297.0,107.4231,107.4624,107.217,107.3937,6297.0
2024-07-22 14:00:00,109.28,109.28,108.95,109.23,7062.0,107.2857,107.2857,106.9617,107.2366,7062.0
2024-07-22 14:30:00,109.2,109.52,109.13,109.42,9068.0,107.2071,107.5213,107.1384,107.4231,9068.0
2024-07-22 15:00:00,109.35,109.67,109.28,109.61,11070.0,107.3544,107.6686,107.2857,107.6097,11070.0
2024-07-22 15:30:00,109.58,109.85,109.47,109.74,44362.0,107.5802,107.8453,107.4722,107.7373,44362.0
2024-07-23 09:30:00,108.44,109.34,108.44,109.23,7154.0,106.461,107.3446,106.461,107.2366,7154.0
2024-07-23 10:00:00,109.46,110.84,109.46,110.84,5846.0,107.4624,108.8172,107.4624,108.8172,5846.0
2024-07-23 10:30:00,111.06,111.25,110.62,111.05,7377.0,109.0332,109.2197,108.6012,109.0234,7377.0
2024-07-23 11:00:00,111.2,111.93,111.17,111.5,14217.0,109.1706,109.8873,109.1412,109.4652,14217.0
2024-07-23 11:30:00,111.67,111.74,111.37,111.69,8099.0,109.6321,109.7008,109.3375,109.6517,8099.0
2024-07-23 12:00:00,111.66,111.91,111.15,111.22,8437.0,109.6222,109.8677,109.1216,109.1903,8437.0
2024-07-23 12:30:00,111.23,111.37,111.0,111.37,5110.0,109.2001,109.3375,108.9743,109.3375,5110.0
2024-07-23 13:00:00,111.27,111.77,111.27,111.56,11244.0,109.2394,109.7302,109.2394,109.5241,11244.0
2024-07-23 13:30:00,111.57,112.09,111.51,111.88,22943.0,109.5339,110.0444,109.475,109.8382,22943.0
2024-07-23 14:00:00,111.88,112.3,111.82,112.05,6938.0,109.8382,110.2506,109.7793,110.0051,6938.0
2024-07-23 14:30:00,112.06,112.26,111.92,112.09,11491.0,110.015,110.2113,109.8775,110.0444,11491.0
2024-07-23 15:00:00,112.03,112.26,111.92,112.26,15168.0,109.9855,110.2113,109.8775,110.2113,15168.0
2024-07-23 15:30:00,112.13,112.41,111.91,111.96,63788.0,110.0837,110.3586,109.8677,109.9168,63788.0
2024-07-24 09:30:00,111.07,112.09,110.33,110.34,16019.0,109.043,110.0444,108.3165,108.3263,16019.0
2024-07-24 10:00:00,110.5,110.56,109.59,110.15,9838.0,108.4834,108.5423,107.59,108.1398,9838.0
2024-07-24 10:30:00,110.13,110.94,110.13,110.67,7784.0,108.1202,108.9154,108.1202,108.6503,7784.0
2024-07-24 11:00:00,110.73,110.73,110.0,110.25,6668.0,108.7092,108.7092,107.9925,108.238,6668.0
2024-07-24 11:30:00,110.39,110.58,110.2,110.39,6267.0,108.3754,108.562,108.1889,108.3754,6267.0
2024-07-24 12:00:00,110.43,110.74,110.37,110.37,6636.0,108.4147,108.719,108.3558,108.3558,6636.0
2024-07-24 12:30:00,110.24,110.27,109.73,109.97,5904.0,108.2282,108.2576,107.7275,107.9631,5904.0
2024-07-24 13:00:00,109.97,109.99,109.64,109.69,5235.0,107.9631,107.9827,107.6391,107.6882,5235.0
2024-07-24 13:30:00,109.6,109.7,109.47,109.52,3824.0,107.5998,107.698,107.4722,107.5213,3824.0
2024-07-24 14:00:00,109.4,109.53,109.11,109.13,3736.0,107.4035,107.5311,107.1188,107.1384,3736.0
2024-07-24 14:30:00,109.21,109.28,108.57,108.68,4075.0,107.217,107.2857,106.5886,106.6966,4075.0
2024-07-24 15:00:00,108.78,109.21,108.58,108.87,13060.0,106.7948,107.217,106.5985,106.8832,13060.0
2024-07-24 15:30:00,108.85,109.11,107.72,107.9,27973.0,106.8635,107.1188,105.7542,105.9309,27973.0
2024-07-25 09:30:00,108.04,110.75,108.0,110.42,19513.0,106.0683,108.7289,106.029,108.4049,19513.0
2024-07-25 10:00:00,110.17,111.35,109.52,111.35,15904.0,108.1594,109.3179,107.5213,109.3179,15904.0
2024-07-25 10:30:00,111.12,112.15,111.11,112.15,25310.0,109.0921,110.1033,109.0823,110.1033,25310.0
2024-07-25 11:00:00,112.11,112.78,112.05,112.48,22652.0,110.064,110.7218,110.0051,110.4273,22652.0
2024-07-25 11:30:00,112.45,112.72,112.07,112.53,13829.0,110.3978,110.6629,110.0248,110.4764,13829.0
2024-07-25 12:00:00,112.61,113.66,112.5,113.63,14019.0,110.5549,111.5858,110.4469,111.5563,14019.0
2024-07-25 12:30:00,113.59,113.71,113.36,113.51,16765.0,111.517,111.6348,111.2912,111.4385,16765.0
2024-07-25 13:00:00,113.68,113.96,113.06,113.26,8536.0,111.6054,111.8803,110.9967,111.1931,8536.0
2024-07-25 13:30:00,113.16,113.51,113.02,113.48,13479.0,111.0949,111.4385,110.9574,111.409,13479.0
2024-07-25 14:00:00,113.42,113.78,113.14,113.5,27862.0,111.3501,111.7036,111.0752,111.4287,27862.0
2024-07-25 14:30:00,113.47,113.58,112.91,113.44,26104.0,111.3992,111.5072,110.8494,111.3698,26104.0
2024-07-25 15:00:00,113.43,114.22,113.4,114.18,32916.0,111.3599,112.1355,111.3305,112.0963,32916.0
2024-07-25 15:30:00,114.16,114.33,113.4,113.68,131015.0,112.0766,112.2435,111.3305,111.6054,131015.0
2024-07-26 09:30:00,115.3,116.44,114.29,115.99,23509.0,113.1958,114.315,112.2043,113.8732,23509.0
2024-07-26 10:00:00,115.81,116.8,115.77,116.55,26786.0,113.6965,114.6684,113.6572,114.423,26786.0
2024-07-26 10:30:00,116.51,116.51,115.57,115.96,19848.0,114.3837,114.3837,113.4609,113.8438,19848.0
2024-07-26 11:00:00,116.01,116.16,115.66,115.98,13795.0,113.8929,114.0401,113.5493,113.8634,13795.0
2024-07-26 11:30:00,116.0,116.67,115.83,116.66,10951.0,113.883,114.5408,113.7161,114.531,10951.0
2024-07-26 12:00:00,116.72,116.91,116.66,116.74,9826.0,114.5899,114.7764,114.531,114.6095,9826.0
2024-07-26 12:30:00,116.83,117.12,116.66,117.09,15197.0,114.6979,114.9826,114.531,114.9532,15197.0
2024-07-26 13:00:00,117.08,117.11,116.42,116.81,7749.0,114.9433,114.9728,114.2954,114.6783,7749.0
2024-07-26 13:30:00,116.75,116.76,116.14,116.28,5410.0,114.6194,114.6292,114.0205,114.1579,5410.0
2024-07-26 14:00:00,116.25,116.42,116.14,116.33,7223.0,114.1285,114.2954,114.0205,114.207,7223.0
2024-07-26 14:30:00,116.37,116.37,116.12,116.19,13953.0,114.2463,114.2463,114.0009,114.0696,13953.0
2024-07-26 15:00:00,116.15,116.63,116.0,116.63,11303.0,114.0303,114.5015,113.883,114.5015,11303.0
2024-07-26 15:30:00,116.56,116.64,115.94,115.98,73506.0,114.4328,114.5114,113.8241,113.8634,73506.0
2024-07-29 09:30:00,115.95,116.02,114.42,115.6,17351.0,113.834,113.9027,112.3319,113.4903,17351.0
2024-07-29 10:00:00,115.61,116.5,115.41,115.75,22630.0,113.5002,114.3739,113.3038,113.6376,22630.0
2024-07-29 10:30:00,115.64,115.8,115.02,115.8,12999.0,113.5296,113.6867,112.9209,113.6867,12999.0
2024-07-29 11:00:00,115.46,115.9,115.35,115.71,9963.0,113.3529,113.7849,113.2449,113.5983,9963.0
2024-07-29 11:30:00,115.64,115.79,115.19,115.2,42317.0,113.5296,113.6769,113.0878,113.0976,42317.0
2024-07-29 12:00:00,115.13,115.68,115.1,115.22,10644.0,113.0289,113.5689,112.9995,113.1173,10644.0
2024-07-29 12:30:00,115.27,115.42,115.0,115.0,18534.0,113.1664,113.3136,112.9013,112.9013,18534.0
2024-07-29 13:00:00,114.95,115.28,114.93,115.0,29215.0,112.8522,113.1762,112.8326,112.9013,29215.0
2024-07-29 13:30:00,114.97,115.16,114.63,115.16,8479.0,112.8718,113.0584,112.538,113.0584,8479.0
2024-07-29 14:00:00,115.14,115.63,115.04,115.61,5298.0,113.0387,113.5198,112.9406,113.5002,5298.0
2024-07-29 14:30:00,115.53,115.57,115.34,115.55,12109.0,113.4216,113.4609,113.2351,113.4413,12109.0
2024-07-29 15:00:00,115.49,116.11,115.48,116.08,9146.0,113.3824,113.991,113.3725,113.9616,9146.0
2024-07-29 15:30:00,116.08,116.3,115.78,115.8,67147.0,113.9616,114.1776,113.6671,113.6867,67147.0
2024-07-30 09:30:00,116.0,116.39,115.34,115.55,12732.0,113.883,114.2659,113.2351,113.4413,12732.0
2024-07-30 10:00:00,115.29,115.49,114.11,115.15,24119.0,113.186,113.3824,112.0275,113.0486,24119.0
2024-07-30 10:30:00,115.15,115.51,114.58,114.77,20229.0,113.0486,113.402,112.489,112.6755,20229.0
2024-07-30 11:00:00,114.79,115.09,114.47,114.78,10642.0,112.6951,112.9897,112.381,112.6853,10642.0
2024-07-30 11:30:00,114.6,114.8,114.47,114.6,6274.0,112.5086,112.7049,112.381,112.5086,6274.0
2024-07-30 12:00:00,114.53,114.63,114.29,114.44,6839.0,112.4399,112.538,112.2043,112.3515,6839.0
2024-07-30 12:30:00,114.6,114.93,114.5,114.67,36091.0,112.5086,112.8326,112.4104,112.5773,36091.0
2024-07-30 13:00:00,114.68,114.85,114.54,114.64,16676.0,112.5871,112.754,112.4497,112.5479,16676.0
2024-07-30 13:30:00,114.65,115.09,114.64,114.91,10238.0,112.5577,112.9897,112.5479,112.8129,10238.0
2024-07-30 14:00:00,114.85,114.86,114.2,114.42,15185.0,112.754,112.7639,112.1159,112.3319,15185.0
2024-07-30 14:30:00,114.32,114.33,113.86,114.01,25568.0,112.2337,112.2435,111.7821,111.9294,25568.0
2024-07-30 15:00:00,113.9,114.87,113.83,114.85,23517.0,111.8214,112.7737,111.7526,112.754,23517.0
2024-07-30 15:30:00,114.85,115.29,114.21,114.3,106563.0,112.754,113.186,112.1257,112.2141,106563.0
2024-07-31 09:30:00,113.85,113.85,109.54,110.35,118145.0,111.7723,111.7723,107.5409,108.3362,118145.0
2024-07-31 10:00:00,110.82,112.05,109.49,111.88,52419.0,108.7976,110.0051,107.4919,109.8382,52419.0
2024-07-31 10:30:00,112.05,112.97,111.23,112.57,37995.0,110.0051,110.9083,109.2001,110.5156,37995.0
2024-07-31 11:00:00,112.51,112.91,110.86,111.19,37559.0,110.4567,110.8494,108.8368,109.1608,37559.0
2024-07-31 11:30:00,110.96,111.59,110.78,111.43,39679.0,108.935,109.5535,108.7583,109.3964,39679.0
2024-07-31 12:00:00,111.43,111.55,110.07,110.72,28148.0,109.3964,109.5143,108.0613,108.6994,28148.0
2024-07-31 12:30:00,110.66,111.24,110.42,111.2,25010.0,108.6405,109.2099,108.4049,109.1706,25010.0
2024-07-31 13:00:00,111.12,111.89,110.97,111.49,20541.0,109.0921,109.8481,108.9448,109.4554,20541.0
2024-07-31 13:30:00,111.49,111.49,110.43,110.6,21929.0,109.4554,109.4554,108.4147,108.5816,21929.0
2024-07-31 14:00:00,110.5,110.73,109.77,110.32,28336.0,108.4834,108.7092,107.7667,108.3067,28336.0
2024-07-31 14:30:00,110.29,111.78,109.85,111.69,49774.0,108.2773,109.7401,107.8453,109.6517,49774.0
2024-07-31 15:00:00,111.8,112.16,109.98,110.14,44559.0,109.7597,110.1131,107.9729,108.13,44559.0
2024-07-31 15:30:00,110.09,110.29,108.6,108.65,207195.0,108.0809,108.2773,106.6181,106.6672,207195.0
2024-08-01 09:30:00,109.52,110.16,108.59,108.92,20988.0,107.5213,108.1496,106.6083,106.9323,20988.0
2024-08-01 10:00:00,108.71,108.74,106.35,106.35,14633.0,106.7261,106.7555,104.4092,104.4092,14633.0
2024-08-01 10:30:00,106.29,106.74,105.84,106.19,16493.0,104.3503,104.792,103.9085,104.2521,16493.0
2024-08-01 11:00:00,106.08,106.16,105.2,105.54,24175.0,104.1441,104.2226,103.2801,103.6139,24175.0
2024-08-01 11:30:00,105.46,105.86,104.95,105.31,23901.0,103.5354,103.9281,103.0347,103.3881,23901.0
2024-08-01 12:00:00,105.32,106.19,105.29,105.77,11720.0,103.398,104.2521,103.3685,103.8397,11720.0
2024-08-01 12:30:00,105.7,105.84,105.31,105.42,15210.0,103.771,103.9085,103.3881,103.4961,15210.0
2024-08-01 13:00:00,105.44,105.45,105.01,105.19,12385.0,103.5158,103.5256,103.0936,103.2703,12385.0
2024-08-01 13:30:00,105.1,105.2,104.66,104.79,30132.0,103.182,103.2801,102.75,102.8776,30132.0
2024-08-01 14:00:00,104.84,104.84,104.31,104.39,14216.0,102.9267,102.9267,102.4064,102.4849,14216.0
2024-08-01 14:30:00,104.41,104.68,104.14,104.53,16082.0,102.5046,102.7696,102.2395,102.6224,16082.0
2024-08-01 15:00:00,104.58,104.97,104.38,104.76,26253.0,102.6715,103.0543,102.4751,102.8482,26253.0
2024-08-01 15:30:00,104.83,105.66,104.68,105.3,127000.0,102.9169,103.7317,102.7696,103.3783,127000.0
2024-08-02 09:30:00,102.57,102.57,100.04,101.5,18651.0,100.6981,100.6981,98.2143,99.6477,18651.0
2024-08-02 10:00:00,101.25,101.71,100.2,100.84,11390.0,99.4022,99.8538,98.3714,98.9997,11390.0
2024-08-02 10:30:00,100.7,100.83,100.1,100.58,14944.0,98.8623,98.9899,98.2732,98.7445,14944.0
2024-08-02 11:00:00,100.51,100.84,100.19,100.43,8964.0,98.6757,98.9997,98.3616,98.5972,8964.0
2024-08-02 11:30:00,100.54,101.37,100.54,100.92,10682.0,98.7052,99.52,98.7052,99.0783,10682.0
2024-08-02 12:00:00,100.81,101.11,100.71,101.1,11619.0,98.9703,99.2648,98.8721,99.255,11619.0
2024-08-02 12:30:00,100.86,101.06,100.13,100.2,13690.0,99.0193,99.2157,98.3027,98.3714,13690.0
2024-08-02 13:00:00,100.2,100.32,99.87,100.11,8909.0,98.3714,98.4892,98.0474,98.283,8909.0
2024-08-02 13:30:00,100.1,100.15,99.75,99.88,13683.0,98.2732,98.3223,97.9296,98.0572,13683.0
2024-08-02 14:00:00,99.83,100.69,99.74,100.59,13907.0,98.0081,98.8524,97.9198,98.7543,13907.0
2024-08-02 14:30:00,100.6,100.92,100.3,100.3,16705.0,98.7641,99.0783,98.4696,98.4696,16705.0
2024-08-02 15:00:00,100.34,100.66,100.27,100.45,21909.0,98.5088,98.823,98.4401,98.6168,21909.0
2024-08-02 15:30:00,100.5,100.61,99.31,100.1,137449.0,98.6659,98.7739,97.4976,98.2732,137449.0
2024-08-05 09:30:00,95.89,95.89,93.34,94.56,38673.0,94.14,94.14,91.6366,92.8343,38673.0
2024-08-05 10:00:00,94.93,97.13,94.93,96.31,26680.0,93.1976,95.3574,93.1976,94.5524,26680.0
2024-08-05 10:30:00,96.3,97.09,95.46,95.87,27008.0,94.5426,95.3181,93.7179,94.1204,27008.0
2024-08-05 11:00:00,95.98,97.35,95.77,97.26,11483.0,94.2284,95.5734,94.0222,95.485,11483.0
2024-08-05 11:30:00,97.15,98.75,96.92,98.75,25136.0,95.3771,96.9479,95.1512,96.9479,25136.0
2024-08-05 12:00:00,98.75,99.63,98.45,99.44,35576.0,96.9479,97.8118,96.6533,97.6253,35576.0
2024-08-05 12:30:00,99.44,99.44,97.8,98.24,17405.0,97.6253,97.6253,96.0152,96.4472,17405.0
2024-08-05 13:00:00,98.07,98.13,97.57,97.62,29997.0,96.2803,96.3392,95.7894,95.8385,29997.0
2024-08-05 13:30:00,97.68,98.22,97.66,97.98,27170.0,95.8974,96.4275,95.8777,96.1919,27170.0
2024-08-05 14:00:00,98.0,98.09,97.73,97.97,13816.0,96.2115,96.2999,95.9465,96.1821,13816.0
2024-08-05 14:30:00,97.99,98.06,97.61,97.77,11340.0,96.2017,96.2704,95.8287,95.9857,11340.0
2024-08-05 15:00:00,97.74,97.93,97.5,97.74,24876.0,95.9563,96.1428,95.7207,95.9563,24876.0
2024-08-05 15:30:00,97.74,98.38,97.46,98.14,107934.0,95.9563,96.5846,95.6814,96.349,107934.0
2024-08-06 09:30:00,98.49,99.67,97.46,99.35,17095.0,96.6926,97.8511,95.6814,97.5369,17095.0
2024-08-06 10:00:00,99.08,100.84,98.95,100.17,38220.0,97.2718,98.9997,97.1442,98.3419,38220.0
2024-08-06 10:30:00,99.93,100.88,99.62,99.89,13460.0,98.1063,99.039,97.802,98.067,13460.0
2024-08-06 11:00:00,99.71,99.99,98.51,98.51,10253.0,97.8903,98.1652,96.7122,96.7122,10253.0
2024-08-06 11:30:00,98.56,99.13,98.52,99.01,5842.0,96.7613,97.3209,96.722,97.2031,5842.0
2024-08-06 12:00:00,99.13,99.37,98.99,99.25,7894.0,97.3209,97.5565,97.1835,97.4387,7894.0
2024-08-06 12:30:00,99.28,99.59,99.1,99.52,13925.0,97.4682,97.7725,97.2915,97.7038,13925.0
2024-08-06 13:00:00,99.51,99.87,99.47,99.67,7792.0,97.694,98.0474,97.6547,97.8511,7792.0
2024-08-06 13:30:00,99.86,100.02,99.6,99.7,9225.0,98.0376,98.1947,97.7823,97.8805,9225.0
2024-08-06 14:00:00,99.76,100.0,99.57,99.97,22808.0,97.9394,98.175,97.7529,98.1456,22808.0
2024-08-06 14:30:00,100.0,100.11,99.56,99.56,11498.0,98.175,98.283,97.7431,97.7431,11498.0
2024-08-06 15:00:00,99.25,99.73,98.7,99.51,9968.0,97.4387,97.91,96.8988,97.694,9968.0
2024-08-06 15:30:00,99.39,99.56,98.79,98.98,44098.0,97.5762,97.7431,96.9871,97.1737,44098.0
2024-08-07 09:30:00,100.38,101.42,100.38,100.47,6885.0,98.5481,99.5691,98.5481,98.6365,6885.0
2024-08-07 10:00:00,100.77,101.08,100.36,100.43,27357.0,98.931,99.2353,98.5285,98.5972,27357.0
2024-08-07 10:30:00,100.55,101.44,100.25,100.85,9649.0,98.715,99.5888,98.4205,99.0095,9649.0
2024-08-07 11:00:00,100.99,101.41,100.97,101.27,9361.0,99.147,99.5593,99.1273,99.4219,9361.0
2024-08-07 11:30:00,101.29,101.31,100.42,100.48,15033.0,99.4415,99.4611,98.5874,98.6463,15033.0
2024-08-07 12:00:00,100.46,100.46,100.18,100.44,11840.0,98.6266,98.6266,98.3518,98.607,11840.0
2024-08-07 12:30:00,100.26,100.45,99.97,100.13,7978.0,98.4303,98.6168,98.1456,98.3027,7978.0
2024-08-07 13:00:00,100.0,100.13,99.63,100.03,8921.0,98.175,98.3027,97.8118,98.2045,8921.0
2024-08-07 13:30:00,100.13,100.28,99.31,99.51,58090.0,98.3027,98.4499,97.4976,97.694,58090.0
2024-08-07 14:00:00,99.43,99.57,98.79,98.79,23840.0,97.6154,97.7529,96.9871,96.9871,23840.0
2024-08-07 14:30:00,98.65,99.36,98.58,99.28,8756.0,96.8497,97.5467,96.781,97.4682,8756.0
2024-08-07 15:00:00,99.35,99.87,99.27,99.61,11939.0,97.5369,98.0474,97.4584,97.7922,11939.0
2024-08-07 15:30:00,99.66,99.87,98.84,98.92,127035.0,97.8412,98.0474,97.0362,97.1147,127035.0
2024-08-08 09:30:00,99.7,100.56,99.51,100.42,11969.0,97.8805,98.7248,97.694,98.5874,11969.0
2024-08-08 10:00:00,100.42,100.77,100.03,100.76,7984.0,98.5874,98.931,98.2045,98.9212,7984.0
2024-08-08 10:30:00,100.75,100.81,100.28,100.79,4707.0,98.9114,98.9703,98.4499,98.9506,4707.0
2024-08-08 11:00:00,100.65,100.73,100.13,100.59,4838.0,98.8132,98.8917,98.3027,98.7543,4838.0
2024-08-08 11:30:00,100.6,100.73,100.44,100.56,11438.0,98.7641,98.8917,98.607,98.7248,11438.0
2024-08-08 12:00:00,100.55,100.76,100.35,100.46,8298.0,98.715,98.9212,98.5187,98.6266,8298.0
2024-08-08 12:30:00,100.24,100.77,100.13,100.48,5702.0,98.4107,98.931,98.3027,98.6463,5702.0
2024-08-08 13:00:00,100.48,101.03,100.29,101.0,3976.0,98.6463,99.1862,98.4597,99.1568,3976.0
2024-08-08 13:30:00,101.04,101.26,100.89,100.9,4504.0,99.1961,99.412,99.0488,99.0586,4504.0
2024-08-08 14:00:00,100.84,101.25,100.84,101.0,20441.0,98.9997,99.4022,98.9997,99.1568,20441.0
2024-08-08 14:30:00,101.11,101.47,101.06,101.21,6329.0,99.2648,99.6182,99.2157,99.363,6329.0
2024-08-08 15:00:00,101.2,101.56,101.06,101.24,29015.0,99.3531,99.7066,99.2157,99.3924,29015.0
2024-08-08 15:30:00,101.26,101.36,100.67,100.99,43756.0,99.412,99.5102,98.8328,99.147,43756.0
2024-08-09 09:30:00,100.93,101.0,99.84,100.56,8346.0,99.0881,99.1568,98.018,98.7248,8346.0
2024-08-09 10:00:00,100.86,101.29,100.46,101.16,6550.0,99.0193,99.4415,98.6266,99.3139,6550.0
2024-08-09 10:30:00,101.19,101.48,100.75,101.43,6493.0,99.3433,99.628,98.9114,99.5789,6493.0
2024-08-09 11:00:00,101.45,101.82,101.18,101.31,8051.0,99.5986,99.9618,99.3335,99.4611,8051.0
2024-08-09 11:30:00,101.14,101.38,100.85,100.85,7792.0,99.2942,99.5299,99.0095,99.0095,7792.0
2024-08-09 12:00:00,101.05,101.06,100.8,100.97,5279.0,99.2059,99.2157,98.9604,99.1273,5279.0
2024-08-09 12:30:00,101.0,101.19,100.93,101.09,5143.0,99.1568,99.3433,99.0881,99.2451,5143.0
2024-08-09 13:00:00,101.11,101.39,101.07,101.39,4409.0,99.2648,99.5397,99.2255,99.5397,4409.0
2024-08-09 13:30:00,101.34,101.39,100.76,100.81,5343.0,99.4906,99.5397,98.9212,98.9703,5343.0
2024-08-09 14:00:00,100.8,100.94,100.51,100.51,6252.0,98.9604,99.0979,98.6757,98.6757,6252.0
2024-08-09 14:30:00,100.53,100.75,100.45,100.63,7970.0,98.6954,98.9114,98.6168,98.7935,7970.0
2024-08-09 15:00:00,100.59,100.76,100.57,100.76,4127.0,98.7543,98.9212,98.7346,98.9212,4127.0
2024-08-09 15:30:00,100.73,101.04,100.46,100.96,77710.0,98.8917,99.1961,98.6266,99.1175,77710.0
2024-08-12 09:30:00,101.0,101.0,99.97,100.24,10986.0,99.1568,99.1568,98.1456,98.4107,10986.0
2024-08-12 10:00:00,100.19,101.06,100.19,100.81,6937.0,98.3616,99.2157,98.3616,98.9703,6937.0
2024-08-12 10:30:00,100.79,100.79,100.37,100.42,5640.0,98.9506,98.9506,98.5383,98.5874,5640.0
2024-08-12 11:00:00,100.63,100.63,99.82,99.82,5386.0,98.7935,98.7935,97.9983,97.9983,5386.0
2024-08-12 11:30:00,99.99,100.24,99.75,100.23,8774.0,98.1652,98.4107,97.9296,98.4008,8774.0
2024-08-12 12:00:00,100.17,100.35,99.88,99.89,3619.0,98.3419,98.5187,98.0572,98.067,3619.0
2024-08-12 12:30:00,99.81,99.9,99.56,99.56,5186.0,97.9885,98.0769,97.7431,97.7431,5186.0
2024-08-12 13:00:00,99.59,99.71,99.37,99.53,6305.0,97.7725,97.8903,97.5565,97.7136,6305.0
2024-08-12 13:30:00,99.57,99.93,99.51,99.67,18153.0,97.7529,98.1063,97.694,97.8511,18153.0
2024-08-12 14:00:00,99.69,100.28,99.63,99.95,6580.0,97.8707,98.4499,97.8118,98.126,6580.0
2024-08-12 14:30:00,100.07,100.46,99.96,99.98,10781.0,98.2438,98.6266,98.1358,98.1554,10781.0
2024-08-12 15:00:00,99.94,99.94,99.8,99.94,7561.0,98.1161,98.1161,97.9787,98.1161,7561.0
2024-08-12 15:30:00,99.92,100.03,99.58,99.71,44618.0,98.0965,98.2045,97.7627,97.8903,44618.0
2024-08-13 09:30:00,100.41,101.42,100.31,100.4,4499.0,98.5776,99.5691,98.4794,98.5677,4499.0
2024-08-13 10:00:00,100.45,100.45,99.6,99.75,5397.0,98.6168,98.6168,97.7823,97.9296,5397.0
2024-08-13 10:30:00,99.69,100.18,99.39,100.0,6815.0,97.8707,98.3518,97.5762,98.175,6815.0
2024-08-13 11:00:00,100.04,100.04,99.78,99.79,4697.0,98.2143,98.2143,97.9591,97.9689,4697.0
2024-08-13 11:30:00,99.67,99.77,99.4,99.77,12360.0,97.8511,97.9492,97.586,97.9492,12360.0
2024-08-13 12:00:00,99.65,100.19,99.65,99.94,12071.0,97.8314,98.3616,97.8314,98.1161,12071.0
2024-08-13 12:30:00,99.91,100.23,99.73,100.03,8910.0,98.0867,98.4008,97.91,98.2045,8910.0
2024-08-13 13:00:00,100.04,100.11,99.76,99.79,26354.0,98.2143,98.283,97.9394,97.9689,26354.0
2024-08-13 13:30:00,99.79,99.9,99.62,99.86,9765.0,97.9689,98.0769,97.802,98.0376,9765.0
2024-08-13 14:00:00,99.86,100.04,99.62,99.79,11917.0,98.0376,98.2143,97.802,97.9689,11917.0
2024-08-13 14:30:00,99.79,100.12,99.79,100.01,11415.0,97.9689,98.2929,97.9689,98.1849,11415.0
2024-08-13 15:00:00,100.08,100.63,100.07,100.58,14103.0,98.2536,98.7935,98.2438,98.7445,14103.0
2024-08-13 15:30:00,100.69,100.92,100.45,100.58,21612.0,98.8524,99.0783,98.6168,98.7445,21612.0
2024-08-14 09:30:00,101.08,101.77,100.49,101.09,11008.0,99.2353,99.9127,98.6561,99.2451,11008.0
2024-08-14 10:00:00,101.22,101.23,100.09,101.07,6262.0,99.3728,99.3826,98.2634,99.2255,6262.0
2024-08-14 10:30:00,100.88,100.88,100.06,100.36,5017.0,99.039,99.039,98.2339,98.5285,5017.0
2024-08-14 11:00:00,100.41,100.7,100.4,100.45,3212.0,98.5776,98.8623,98.5677,98.6168,3212.0
2024-08-14 11:30:00,100.45,100.74,100.45,100.71,4229.0,98.6168,98.9015,98.6168,98.8721,4229.0
2024-08-14 12:00:00,100.71,100.86,100.0,100.12,3713.0,98.8721,99.0193,98.175,98.2929,3713.0
2024-08-14 12:30:00,100.13,100.25,99.89,100.17,6325.0,98.3027,98.4205,98.067,98.3419,6325.0
2024-08-14 13:00:00,100.18,100.39,100.04,100.39,3163.0,98.3518,98.5579,98.2143,98.5579,3163.0
2024-08-14 13:30:00,100.36,100.51,100.3,100.44,3073.0,98.5285,98.6757,98.4696,98.607,3073.0
2024-08-14 14:00:00,100.5,100.53,100.31,100.53,6435.0,98.6659,98.6954,98.4794,98.6954,6435.0
2024-08-14 14:30:00,100.55,100.65,100.47,100.63,4422.0,98.715,98.8132,98.6365,98.7935,4422.0
2024-08-14 15:00:00,100.6,100.69,100.43,100.59,6946.0,98.7641,98.8524,98.5972,98.7543,6946.0
2024-08-14 15:30:00,100.5,100.72,100.35,100.38,22884.0,98.6659,98.8819,98.5187,98.5481,22884.0
2024-08-15 09:30:00,102.63,103.97,101.77,102.2,15202.0,100.757,102.0726,99.9127,100.3349,15202.0
2024-08-15 10:00:00,102.48,103.08,102.24,102.77,10507.0,100.6098,101.1988,100.3742,100.8945,10507.0
2024-08-15 10:30:00,103.01,103.08,102.63,103.08,10193.0,101.1301,101.1988,100.757,101.1988,10193.0
2024-08-15 11:00:00,103.13,103.97,103.08,103.73,9715.0,101.2479,102.0726,101.1988,101.837,9715.0
2024-08-15 11:30:00,103.79,103.94,103.56,103.87,6171.0,101.8959,102.0431,101.6701,101.9744,6171.0
2024-08-15 12:00:00,103.7,103.99,103.53,103.72,5678.0,101.8075,102.0922,101.6406,101.8272,5678.0
2024-08-15 12:30:00,103.66,103.86,103.17,103.36,4889.0,101.7682,101.9646,101.2872,101.4737,4889.0
2024-08-15 13:00:00,103.4,103.82,103.4,103.82,6438.0,101.513,101.9253,101.513,101.9253,6438.0
2024-08-15 13:30:00,103.77,103.83,103.63,103.75,5787.0,101.8762,101.9351,101.7388,101.8566,5787.0
2024-08-15 14:00:00,103.81,103.93,103.57,103.93,6676.0,101.9155,102.0333,101.6799,102.0333,6676.0
2024-08-15 14:30:00,103.86,104.03,103.69,103.84,8835.0,101.9646,102.1315,101.7977,101.945,8835.0
2024-08-15 15:00:00,103.79,103.82,103.57,103.77,7857.0,101.8959,101.9253,101.6799,101.8762,7857.0
2024-08-15 15:30:00,103.71,104.0,103.48,103.75,80447.0,101.8173,102.102,101.5915,101.8566,80447.0
2024-08-16 09:30:00,103.37,103.78,102.61,103.72,7613.0,101.9386,102.3429,101.1891,102.2838,7613.0
2024-08-16 10:00:00,103.78,103.81,102.54,102.86,2037.0,102.3429,102.3725,101.1201,101.4357,2037.0
2024-08-16 10:30:00,102.6,102.61,102.2,102.27,4720.0,101.1793,101.1891,100.7848,100.8539,4720.0
2024-08-16 11:00:00,102.32,102.81,102.3,102.63,5978.0,100.9032,101.3864,100.8834,101.2089,5978.0
2024-08-16 11:30:00,102.66,102.73,102.54,102.61,4308.0,101.2385,101.3075,101.1201,101.1891,4308.0
2024-08-16 12:00:00,102.53,102.84,102.5,102.55,5318.0,101.1103,101.416,101.0807,101.13,5318.0
2024-08-16 12:30:00,102.63,102.77,102.42,102.64,15299.0,101.2089,101.3469,101.0018,101.2187,15299.0
2024-08-16 13:00:00,102.67,102.67,102.38,102.38,5814.0,101.2483,101.2483,100.9623,100.9623,5814.0
2024-08-16 13:30:00,102.36,102.42,102.22,102.39,16486.0,100.9426,101.0018,100.8045,100.9722,16486.0
2024-08-16 14:00:00,102.39,102.47,102.02,102.06,10789.0,100.9722,101.0511,100.6073,100.6468,10789.0
2024-08-16 14:30:00,102.03,102.38,102.03,102.29,10805.0,100.6172,100.9623,100.6172,100.8736,10805.0
2024-08-16 15:00:00,102.3,102.37,102.16,102.29,17099.0,100.8834,100.9525,100.7454,100.8736,17099.0
2024-08-16 15:30:00,102.24,102.67,102.23,102.54,33050.0,100.8243,101.2483,100.8144,101.1201,33050.0
2024-08-19 09:30:00,102.94,103.91,102.46,103.79,7326.0,101.5146,102.4711,101.0412,102.3528,7326.0
2024-08-19 10:00:00,103.75,104.2,103.23,103.61,11178.0,102.3134,102.7571,101.8006,102.1753,11178.0
2024-08-19 10:30:00,103.59,104.05,103.49,103.92,4802.0,102.1556,102.6092,102.057,102.481,4802.0
2024-08-19 11:00:00,103.93,104.18,103.75,103.94,5633.0,102.4909,102.7374,102.3134,102.5007,5633.0
2024-08-19 11:30:00,103.94,104.07,103.63,103.64,5472.0,102.5007,102.6289,102.195,102.2049,5472.0
2024-08-19 12:00:00,103.7,103.92,103.67,103.92,5696.0,102.2641,102.481,102.2345,102.481,5696.0
2024-08-19 12:30:00,103.83,103.91,103.59,103.74,3838.0,102.3923,102.4711,102.1556,102.3035,3838.0
2024-08-19 13:00:00,103.71,103.83,103.6,103.64,3896.0,102.2739,102.3923,102.1654,102.2049,3896.0
2024-08-19 13:30:00,103.63,103.74,103.42,103.49,5512.0,102.195,102.3035,101.9879,102.057,5512.0
2024-08-19 14:00:00,103.58,103.58,103.35,103.48,7927.0,102.1457,102.1457,101.9189,102.0471,7927.0
2024-08-19 14:30:00,103.49,103.69,103.34,103.38,6392.0,102.057,102.2542,101.909,101.9485,6392.0
2024-08-19 15:00:00,103.4,103.47,103.22,103.3,12608.0,101.9682,102.0372,101.7907,101.8696,12608.0
2024-08-19 15:30:00,103.24,103.44,102.9,103.34,32264.0,101.8104,102.0077,101.4751,101.909,32264.0
2024-08-20 09:30:00,103.54,103.54,102.8,103.12,1592.0,102.1063,102.1063,101.3765,101.6921,1592.0
2024-08-20 10:00:00,103.12,103.44,102.45,102.6,4001.0,101.6921,102.0077,101.0314,101.1793,4001.0
2024-08-20 10:30:00,102.64,102.64,101.85,101.85,4550.0,101.2187,101.2187,100.4397,100.4397,4550.0
2024-08-20 11:00:00,101.8,102.08,101.69,101.76,9883.0,100.3904,100.6665,100.2819,100.3509,9883.0
2024-08-20 11:30:00,101.81,101.9,101.56,101.84,6549.0,100.4002,100.489,100.1537,100.4298,6549.0
2024-08-20 12:00:00,101.89,101.89,101.61,101.79,3420.0,100.4791,100.4791,100.203,100.3805,3420.0
2024-08-20 12:30:00,101.75,101.89,101.53,101.85,16845.0,100.3411,100.4791,100.1241,100.4397,16845.0
2024-08-20 13:00:00,101.8,102.06,101.75,101.86,5074.0,100.3904,100.6468,100.3411,100.4495,5074.0
2024-08-20 13:30:00,101.89,101.95,101.69,101.73,4586.0,100.4791,100.5383,100.2819,100.3213,4586.0
2024-08-20 14:00:00,101.92,102.0,101.58,101.8,11465.0,100.5087,100.5876,100.1734,100.3904,11465.0
2024-08-20 14:30:00,101.93,102.06,101.9,101.95,3194.0,100.5186,100.6468,100.489,100.5383,3194.0
2024-08-20 15:00:00,101.94,102.01,101.66,101.66,6793.0,100.5284,100.5975,100.2523,100.2523,6793.0
2024-08-20 15:30:00,101.56,101.71,101.17,101.43,60349.0,100.1537,100.3016,99.7691,100.0255,60349.0
2024-08-21 09:30:00,102.24,102.88,102.21,102.38,7917.0,100.8243,101.4554,100.7947,100.9623,7917.0
2024-08-21 10:00:00,102.34,102.84,102.15,102.84,12641.0,100.9229,101.416,100.7355,101.416,12641.0
2024-08-21 10:30:00,102.89,103.5,102.63,102.7,15204.0,101.4653,102.0668,101.2089,101.2779,15204.0
2024-08-21 11:00:00,102.53,103.05,102.45,103.05,12410.0,101.1103,101.6231,101.0314,101.6231,12410.0
2024-08-21 11:30:00,102.98,103.24,102.98,103.04,9316.0,101.554,101.8104,101.554,101.6132,9316.0
2024-08-21 12:00:00,103.14,103.17,102.85,103.14,6487.0,101.7118,101.7414,101.4258,101.7118,6487.0
2024-08-21 12:30:00,103.12,103.37,103.04,103.21,13246.0,101.6921,101.9386,101.6132,101.7808,13246.0
2024-08-21 13:00:00,103.2,103.5,103.06,103.48,32730.0,101.771,102.0668,101.6329,102.0471,32730.0
2024-08-21 13:30:00,103.48,103.79,103.47,103.69,15332.0,102.0471,102.3528,102.0372,102.2542,15332.0
2024-08-21 14:00:00,103.75,103.94,103.68,103.87,7934.0,102.3134,102.5007,102.2443,102.4317,7934.0
2024-08-21 14:30:00,103.92,104.03,103.61,103.86,16230.0,102.481,102.5895,102.1753,102.4218,16230.0
2024-08-21 15:00:00,103.78,104.04,103.5,104.04,21562.0,102.3429,102.5993,102.0668,102.5993,21562.0
2024-08-21 15:30:00,104.04,104.04,103.75,103.93,53638.0,102.5993,102.5993,102.3134,102.4909,53638.0
2024-08-22 09:30:00,103.88,104.49,103.5,103.97,7227.0,102.4416,103.0431,102.0668,102.5303,7227.0
2024-08-22 10:00:00,103.25,104.26,103.25,104.02,10452.0,101.8203,102.8163,101.8203,102.5796,10452.0
2024-08-22 10:30:00,104.05,104.87,104.03,104.67,41508.0,102.6092,103.4179,102.5895,103.2206,41508.0
2024-08-22 11:00:00,104.61,104.94,104.49,104.94,8585.0,103.1615,103.4869,103.0431,103.4869,8585.0
2024-08-22 11:30:00,104.88,105.29,104.87,105.28,10742.0,103.4277,103.832,103.4179,103.8222,10742.0
2024-08-22 12:00:00,105.32,105.83,105.21,105.73,5328.0,103.8616,104.3646,103.7531,104.2659,5328.0
2024-08-22 12:30:00,105.73,105.98,105.36,105.47,12044.0,104.2659,104.5125,103.9011,104.0095,12044.0
2024-08-22 13:00:00,105.49,105.49,104.91,104.92,10966.0,104.0293,104.0293,103.4573,103.4672,10966.0
2024-08-22 13:30:00,104.85,105.11,104.6,104.95,9004.0,103.3981,103.6545,103.1516,103.4967,9004.0
2024-08-22 14:00:00,104.94,105.58,104.94,105.49,10363.0,103.4869,104.118,103.4869,104.0293,10363.0
2024-08-22 14:30:00,105.41,105.58,105.35,105.4,9556.0,103.9504,104.118,103.8912,103.9405,9556.0
2024-08-22 15:00:00,105.45,105.96,105.43,105.56,16651.0,103.9898,104.4928,103.9701,104.0983,16651.0
2024-08-22 15:30:00,105.48,105.61,104.91,105.35,67980.0,104.0194,104.1476,103.4573,103.8912,67980.0
2024-08-23 09:30:00,105.85,106.37,105.04,105.18,7133.0,104.3843,104.8971,103.5855,103.7236,7133.0
2024-08-23 10:00:00,105.32,106.92,105.32,106.92,5216.0,103.8616,105.4395,103.8616,105.4395,5216.0
2024-08-23 10:30:00,106.87,107.29,106.63,107.13,11357.0,105.3902,105.8043,105.1535,105.6466,11357.0
2024-08-23 11:00:00,107.16,107.85,107.11,107.78,11908.0,105.6761,106.3566,105.6268,106.2876,11908.0
2024-08-23 11:30:00,107.63,107.92,107.24,107.4,13994.0,106.1396,106.4256,105.755,105.9128,13994.0
2024-08-23 12:00:00,107.33,107.54,107.17,107.24,24145.0,105.8438,106.0509,105.686,105.755,24145.0
2024-08-23 12:30:00,107.29,107.43,107.04,107.33,2320.0,105.8043,105.9424,105.5578,105.8438,2320.0
2024-08-23 13:00:00,107.54,107.64,107.45,107.61,3688.0,106.0509,106.1495,105.9621,106.1199,3688.0
2024-08-23 13:30:00,107.68,107.69,107.52,107.61,2398.0,106.1889,106.1988,106.0312,106.1199,2398.0
2024-08-23 14:00:00,107.6,107.61,107.39,107.45,4693.0,106.11,106.1199,105.903,105.9621,4693.0
2024-08-23 14:30:00,107.44,107.44,107.25,107.31,5183.0,105.9523,105.9523,105.7649,105.8241,5183.0
2024-08-23 15:00:00,107.29,107.54,107.25,107.54,5784.0,105.8043,106.0509,105.7649,106.0509,5784.0
2024-08-23 15:30:00,107.51,107.78,106.94,107.0,30671.0,106.0213,106.2876,105.4592,105.5184,30671.0
2024-08-26 09:30:00,107.8,108.9,107.8,108.48,7608.0,106.3073,107.392,106.3073,106.9779,7608.0
2024-08-26 10:00:00,108.63,109.12,108.5,109.12,7223.0,107.1258,107.609,106.9976,107.609,7223.0
2024-08-26 10:30:00,109.17,109.25,108.76,108.98,8499.0,107.6583,107.7372,107.254,107.4709,8499.0
2024-08-26 11:00:00,109.04,109.04,108.15,108.15,7532.0,107.5301,107.5301,106.6524,106.6524,7532.0
2024-08-26 11:30:00,108.25,108.27,107.94,108.23,4878.0,106.751,106.7708,106.4453,106.7313,4878.0
2024-08-26 12:00:00,108.22,108.6,108.18,108.6,2950.0,106.7215,107.0962,106.682,107.0962,2950.0
2024-08-26 12:30:00,108.56,108.61,108.36,108.54,4564.0,107.0568,107.1061,106.8595,107.037,4564.0
2024-08-26 13:00:00,108.48,108.61,108.25,108.25,4964.0,106.9779,107.1061,106.751,106.751,4964.0
2024-08-26 13:30:00,108.25,108.25,107.71,107.81,4604.0,106.751,106.751,106.2185,106.3171,4604.0
2024-08-26 14:00:00,107.89,108.16,107.89,108.15,4605.0,106.396,106.6623,106.396,106.6524,4605.0
2024-08-26 14:30:00,108.16,108.3,107.98,108.12,7342.0,106.6623,106.8004,106.4848,106.6228,7342.0
2024-08-26 15:00:00,108.22,108.22,107.98,108.02,8407.0,106.7215,106.7215,106.4848,106.5242,8407.0
2024-08-26 15:30:00,107.94,108.05,107.38,107.43,42212.0,106.4453,106.5538,105.8931,105.9424,42212.0
2024-08-27 09:30:00,106.86,107.82,105.55,105.55,8969.0,105.3803,106.327,104.0884,104.0884,8969.0
2024-08-27 10:00:00,105.47,105.86,105.33,105.67,6979.0,104.0095,104.3941,103.8715,104.2068,6979.0
2024-08-27 10:30:00,106.0,106.3,105.8,105.8,4082.0,104.5322,104.8281,104.335,104.335,4082.0
2024-08-27 11:00:00,105.78,105.94,105.21,105.29,6153.0,104.3153,104.473,103.7531,103.832,6153.0
2024-08-27 11:30:00,105.26,105.51,105.05,105.22,7829.0,103.8025,104.049,103.5954,103.763,7829.0
2024-08-27 12:00:00,105.26,105.66,105.24,105.43,3773.0,103.8025,104.1969,103.7827,103.9701,3773.0
2024-08-27 12:30:00,105.39,105.55,105.12,105.39,4698.0,103.9307,104.0884,103.6644,103.9307,4698.0
2024-08-27 13:00:00,105.29,105.48,105.2,105.47,4001.0,103.832,104.0194,103.7433,104.0095,4001.0
2024-08-27 13:30:00,105.48,105.97,105.47,105.95,11264.0,104.0194,104.5026,104.0095,104.4829,11264.0
2024-08-27 14:00:00,105.94,106.15,105.86,105.98,14974.0,104.473,104.6801,104.3941,104.5125,14974.0
2024-08-27 14:30:00,105.98,106.27,105.98,106.08,6496.0,104.5125,104.7985,104.5125,104.6111,6496.0
2024-08-27 15:00:00,106.12,106.31,105.92,106.28,11491.0,104.6505,104.8379,104.4533,104.8083,11491.0
2024-08-27 15:30:00,106.24,106.4,106.14,106.3,38683.0,104.7689,104.9267,104.6703,104.8281,38683.0
2024-08-28 09:30:00,106.3,106.68,105.49,106.4,4750.0,104.8281,105.2028,104.0293,104.9267,4750.0
2024-08-28 10:00:00,106.37,106.43,106.08,106.14,1675.0,104.8971,104.9562,104.6111,104.6703,1675.0
2024-08-28 10:30:00,106.28,106.74,106.27,106.71,2227.0,104.8083,105.262,104.7985,105.2324,2227.0
2024-08-28 11:00:00,106.68,107.58,106.23,106.96,68558.0,105.2028,106.0903,104.759,105.4789,68558.0
2024-08-28 11:30:00,106.82,106.96,106.64,106.96,4660.0,105.3408,105.4789,105.1633,105.4789,4660.0
2024-08-28 12:00:00,106.79,106.79,106.13,106.23,4073.0,105.3113,105.3113,104.6604,104.759,4073.0
2024-08-28 12:30:00,106.29,106.43,106.25,106.33,1258.0,104.8182,104.9562,104.7787,104.8576,1258.0
2024-08-28 13:00:00,106.57,106.6,106.36,106.38,2853.0,105.0943,105.1239,104.8872,104.9069,2853.0
2024-08-28 13:30:00,106.59,106.61,106.32,106.32,3105.0,105.114,105.1338,104.8478,104.8478,3105.0
2024-08-28 14:00:00,106.08,106.26,105.95,106.03,4707.0,104.6111,104.7886,104.4829,104.5618,4707.0
2024-08-28 14:30:00,106.03,106.55,105.96,106.55,3638.0,104.5618,105.0746,104.4928,105.0746,3638.0
2024-08-28 15:00:00,106.63,106.66,106.37,106.61,6864.0,105.1535,105.1831,104.8971,105.1338,6864.0
2024-08-28 15:30:00,106.6,106.69,106.07,106.08,26988.0,105.1239,105.2126,104.6012,104.6111,26988.0
2024-08-29 09:30:00,107.37,107.37,105.65,106.23,6409.0,105.8832,105.8832,104.1871,104.759,6409.0
2024-08-29 10:00:00,106.72,107.81,106.72,107.81,4322.0,105.2422,106.3171,105.2422,106.3171,4322.0
2024-08-29 10:30:00,107.75,107.79,106.98,106.98,2400.0,106.258,106.2974,105.4986,105.4986,2400.0
2024-08-29 11:00:00,106.84,107.2,106.83,107.12,13243.0,105.3606,105.7156,105.3507,105.6367,13243.0
2024-08-29 11:30:00,107.1,107.25,106.93,107.12,8783.0,105.617,105.7649,105.4493,105.6367,8783.0
2024-08-29 12:00:00,107.09,107.7,107.08,107.62,17889.0,105.6071,106.2087,105.5972,106.1298,17889.0
2024-08-29 12:30:00,107.72,107.96,107.64,107.84,4090.0,106.2284,106.4651,106.1495,106.3467,4090.0
2024-08-29 13:00:00,107.77,107.81,107.52,107.58,3947.0,106.2777,106.3171,106.0312,106.0903,3947.0
2024-08-29 13:30:00,107.61,107.88,107.61,107.84,7485.0,106.1199,106.3862,106.1199,106.3467,7485.0
2024-08-29 14:00:00,107.86,107.98,107.6,107.7,4084.0,106.3664,106.4848,106.11,106.2087,4084.0
2024-08-29 14:30:00,107.63,107.76,107.07,107.32,7523.0,106.1396,106.2678,105.5874,105.8339,7523.0
2024-08-29 15:00:00,107.27,107.59,107.22,107.55,2408.0,105.7846,106.1002,105.7353,106.0607,2408.0
2024-08-29 15:30:00,107.64,107.64,106.33,106.66,29815.0,106.1495,106.1495,104.8576,105.1831,29815.0
2024-08-30 09:30:00,107.01,108.1,106.95,107.22,6248.0,105.5282,106.6031,105.469,105.7353,6248.0
2024-08-30 10:00:00,108.01,108.01,107.23,107.72,7880.0,106.5144,106.5144,105.7452,106.2284,7880.0
2024-08-30 10:30:00,107.72,107.94,107.35,107.35,7652.0,106.2284,106.4453,105.8635,105.8635,7652.0
2024-08-30 11:00:00,107.43,107.5,106.61,106.61,2900.0,105.9424,106.0114,105.1338,105.1338,2900.0
2024-08-30 11:30:00,106.49,106.49,106.08,106.15,4053.0,105.0154,105.0154,104.6111,104.6801,4053.0
2024-08-30 12:00:00,105.98,106.47,105.74,105.75,5281.0,104.5125,104.9957,104.2758,104.2857,5281.0
2024-08-30 12:30:00,105.68,105.93,105.61,105.82,4307.0,104.2166,104.4632,104.1476,104.3547,4307.0
2024-08-30 13:00:00,105.91,106.0,105.74,105.97,3512.0,104.4435,104.5322,104.2758,104.5026,3512.0
2024-08-30 13:30:00,105.89,106.12,105.88,106.06,3091.0,104.4237,104.6505,104.4139,104.5914,3091.0
2024-08-30 14:00:00,106.13,106.53,106.1,106.51,7998.0,104.6604,105.0549,104.6308,105.0351,7998.0
2024-08-30 14:30:00,106.5,106.71,106.48,106.71,6289.0,105.0253,105.2324,105.0056,105.2324,6289.0
2024-08-30 15:00:00,106.73,107.16,106.58,107.07,9555.0,105.2521,105.6761,105.1042,105.5874,9555.0
2024-08-30 15:30:00,107.12,107.92,106.89,107.91,37993.0,105.6367,106.4256,105.4099,106.4158,37993.0
2024-09-03 09:30:00,106.79,106.85,104.43,105.14,15743.0,105.3113,105.3704,102.9839,103.6841,15743.0
2024-09-03 10:00:00,105.62,105.62,103.24,103.66,6483.0,104.1575,104.1575,101.8104,102.2246,6483.0
2024-09-03 10:30:00,103.49,103.67,102.91,102.91,19859.0,102.057,102.2345,101.485,101.485,19859.0
2024-09-03 11:00:00,103.02,103.6,103.02,103.55,15792.0,101.5935,102.1654,101.5935,102.1161,15792.0
2024-09-03 11:30:00,103.64,103.65,103.33,103.33,7176.0,102.2049,102.2147,101.8992,101.8992,7176.0
2024-09-03 12:00:00,103.41,103.41,102.96,102.96,7374.0,101.9781,101.9781,101.5343,101.5343,7374.0
2024-09-03 12:30:00,102.91,103.14,102.91,102.93,7350.0,101.485,101.7118,101.485,101.5047,7350.0
2024-09-03 13:00:00,102.95,103.0,102.72,102.81,7085.0,101.5244,101.5737,101.2976,101.3864,7085.0
2024-09-03 13:30:00,102.79,103.27,102.79,103.06,8803.0,101.3667,101.84,101.3667,101.6329,8803.0
2024-09-03 14:00:00,103.04,103.18,102.95,103.03,6804.0,101.6132,101.7513,101.5244,101.6033,6804.0
2024-09-03 14:30:00,102.97,103.09,102.76,102.83,10830.0,101.5442,101.6625,101.3371,101.4061,10830.0
2024-09-03 15:00:00,102.82,103.05,102.75,102.93,7338.0,101.3962,101.6231,101.3272,101.5047,7338.0
2024-09-03 15:30:00,102.96,103.11,102.47,103.03,73245.0,101.5343,101.6822,101.0511,101.6033,73245.0
2024-09-04 09:30:00,102.45,102.81,101.28,102.72,108310.0,101.0314,101.3864,99.8776,101.2976,108310.0
2024-09-04 10:00:00,102.5,102.73,101.63,101.77,23529.0,101.0807,101.3075,100.2227,100.3608,23529.0
2024-09-04 10:30:00,101.95,102.35,101.48,102.02,19435.0,100.5383,100.9327,100.0748,100.6073,19435.0
2024-09-04 11:00:00,102.12,102.15,101.12,101.22,7030.0,100.7059,100.7355,99.7198,99.8184,7030.0
2024-09-04 11:30:00,101.09,101.2,100.6,100.83,11414.0,99.6902,99.7987,99.207,99.4338,11414.0
2024-09-04 12:00:00,100.72,100.99,100.71,100.81,14035.0,99.3253,99.5916,99.3155,99.4141,14035.0
2024-09-04 12:30:00,100.89,101.34,100.56,100.8,25142.0,99.493,99.9367,99.1675,99.4042,25142.0
2024-09-04 13:00:00,100.78,100.9,100.44,100.44,12850.0,99.3845,99.5028,99.0492,99.0492,12850.0
2024-09-04 13:30:00,100.47,101.4,100.46,100.96,30177.0,99.0788,99.9959,99.0689,99.562,30177.0
2024-09-04 14:00:00,101.15,101.39,100.87,101.3,16945.0,99.7494,99.986,99.4732,99.8973,16945.0
2024-09-04 14:30:00,101.34,101.37,100.69,100.75,9572.0,99.9367,99.9663,99.2957,99.3549,9572.0
2024-09-04 15:00:00,100.75,101.16,100.73,101.05,28396.0,99.3549,99.7592,99.3352,99.6507,28396.0
2024-09-04 15:30:00,100.98,101.17,100.57,101.09,38631.0,99.5817,99.7691,99.1774,99.6902,38631.0
2024-09-05 09:30:00,101.19,101.19,98.42,98.42,41935.0,99.7888,99.7888,97.0572,97.0572,41935.0
2024-09-05 10:00:00,98.48,99.64,98.2,99.17,36957.0,97.1163,98.2603,96.8402,97.7968,36957.0
2024-09-05 10:30:00,99.29,99.6,98.91,99.02,91554.0,97.9151,98.2208,97.5404,97.6489,91554.0
2024-09-05 11:00:00,99.33,99.51,98.89,99.16,28137.0,97.9546,98.1321,97.5207,97.7869,28137.0
2024-09-05 11:30:00,99.16,99.55,99.12,99.18,9359.0,97.7869,98.1715,97.7475,97.8066,9359.0
2024-09-05 12:00:00,99.1,99.7,99.05,99.62,12967.0,97.7277,98.3194,97.6784,98.2405,12967.0
2024-09-05 12:30:00,99.47,99.81,99.47,99.81,3572.0,98.0926,98.4279,98.0926,98.4279,3572.0
2024-09-05 13:00:00,99.81,99.81,99.45,99.45,6709.0,98.4279,98.4279,98.0729,98.0729,6709.0
2024-09-05 13:30:00,99.45,99.99,99.44,99.98,8915.0,98.0729,98.6054,98.063,98.5956,8915.0
2024-09-05 14:00:00,99.98,100.03,99.79,99.79,7701.0,98.5956,98.6449,98.4082,98.4082,7701.0
2024-09-05 14:30:00,99.86,99.99,99.83,99.9,6725.0,98.4772,98.6054,98.4476,98.5167,6725.0
2024-09-05 15:00:00,99.86,99.86,99.31,99.57,6537.0,98.4772,98.4772,97.9348,98.1912,6537.0
2024-09-05 15:30:00,99.61,99.72,99.05,99.11,33633.0,98.2307,98.3392,97.6784,97.7376,33633.0
2024-09-06 09:30:00,99.4,100.2,99.4,99.73,6828.0,98.0236,98.8125,98.0236,98.349,6828.0
2024-09-06 10:00:00,99.58,99.66,97.37,97.58,44931.0,98.2011,98.28,96.0217,96.2288,44931.0
2024-09-06 10:30:00,97.77,97.88,97.07,97.12,15505.0,96.4162,96.5246,95.7259,95.7752,15505.0
2024-09-06 11:00:00,97.25,97.99,96.71,97.01,16844.0,95.9034,96.6331,95.3708,95.6667,16844.0
2024-09-06 11:30:00,97.01,97.25,96.66,96.97,16211.0,95.6667,95.9034,95.3215,95.6272,16211.0
2024-09-06 12:00:00,96.93,97.32,96.84,96.98,13233.0,95.5878,95.9724,95.499,95.6371,13233.0
2024-09-06 12:30:00,96.83,97.33,96.75,97.2,6344.0,95.4892,95.9823,95.4103,95.8541,6344.0
2024-09-06 13:00:00,97.2,97.55,97.05,97.13,11607.0,95.8541,96.1992,95.7061,95.785,11607.0
2024-09-06 13:30:00,97.2,97.53,96.92,97.53,17599.0,95.8541,96.1795,95.5779,96.1795,17599.0
2024-09-06 14:00:00,97.54,97.54,96.81,97.04,12586.0,96.1894,96.1894,95.4695,95.6963,12586.0
2024-09-06 14:30:00,97.09,97.11,96.75,97.09,11509.0,95.7456,95.7653,95.4103,95.7456,11509.0
2024-09-06 15:00:00,97.09,97.39,97.09,97.25,18443.0,95.7456,96.0414,95.7456,95.9034,18443.0
2024-09-06 15:30:00,97.18,97.24,96.88,97.21,56482.0,95.8343,95.8935,95.5385,95.8639,56482.0
2024-09-09 09:30:00,97.59,98.32,97.33,97.38,15200.0,96.2387,96.9586,95.9823,96.0316,15200.0
2024-09-09 10:00:00,97.69,98.8,97.54,98.11,28119.0,96.3373,97.4319,96.1894,96.7515,28119.0
2024-09-09 10:30:00,98.12,98.12,97.78,97.81,8937.0,96.7613,96.7613,96.426,96.4556,8937.0
2024-09-09 11:00:00,97.87,97.88,97.45,97.56,8526.0,96.5148,96.5246,96.1006,96.2091,8526.0
2024-09-09 11:30:00,97.66,98.04,97.62,98.01,8363.0,96.3077,96.6824,96.2682,96.6528,8363.0
2024-09-09 12:00:00,98.0,98.22,97.93,98.06,11312.0,96.643,96.8599,96.574,96.7022,11312.0
2024-09-09 12:30:00,97.99,98.42,97.99,98.38,16397.0,96.6331,97.0572,96.6331,97.0177,16397.0
2024-09-09 13:00:00,98.38,98.52,98.12,98.14,12976.0,97.0177,97.1558,96.7613,96.781,12976.0
2024-09-09 13:30:00,98.11,98.11,97.7,97.91,9973.0,96.7515,96.7515,96.3471,96.5542,9973.0
2024-09-09 14:00:00,97.87,97.92,97.4,97.82,12500.0,96.5148,96.5641,96.0513,96.4655,12500.0
2024-09-09 14:30:00,97.65,97.73,97.42,97.57,12738.0,96.2978,96.3767,96.071,96.2189,12738.0
2024-09-09 15:00:00,97.5,97.81,97.49,97.75,8776.0,96.1499,96.4556,96.14,96.3964,8776.0
2024-09-09 15:30:00,97.75,97.76,97.27,97.48,66351.0,96.3964,96.4063,95.9231,96.1302,66351.0
2024-09-10 09:30:00,97.97,97.97,97.0,97.46,13658.0,96.6134,96.6134,95.6568,96.1105,13658.0
2024-09-10 10:00:00,97.47,97.5,96.66,97.44,18981.0,96.1203,96.1499,95.3215,96.0907,18981.0
2024-09-10 10:30:00,97.42,97.91,97.18,97.65,7338.0,96.071,96.5542,95.8343,96.2978,7338.0
2024-09-10 11:00:00,97.84,98.32,97.64,98.25,5603.0,96.4852,96.9586,96.288,96.8895,5603.0
2024-09-10 11:30:00,98.34,98.34,97.39,97.42,4493.0,96.9783,96.9783,96.0414,96.071,4493.0
2024-09-10 12:00:00,97.4,97.5,97.26,97.35,3800.0,96.0513,96.1499,95.9132,96.002,3800.0
2024-09-10 12:30:00,97.26,97.61,97.26,97.56,4156.0,95.9132,96.2584,95.9132,96.2091,4156.0
2024-09-10 13:00:00,97.55,97.67,97.27,97.44,8152.0,96.1992,96.3176,95.9231,96.0907,8152.0
2024-09-10 13:30:00,97.45,97.56,97.14,97.2,4834.0,96.1006,96.2091,95.7949,95.8541,4834.0
2024-09-10 14:00:00,97.2,97.41,97.02,97.17,12580.0,95.8541,96.0612,95.6766,95.8245,12580.0
2024-09-10 14:30:00,97.22,97.22,97.0,97.06,5622.0,95.8738,95.8738,95.6568,95.716,5622.0
2024-09-10 15:00:00,97.06,97.74,96.99,97.48,59861.0,95.716,96.3866,95.647,96.1302,59861.0
2024-09-10 15:30:00,97.48,97.66,97.06,97.66,40350.0,96.1302,96.3077,95.716,96.3077,40350.0
2024-09-11 09:30:00,96.96,97.43,95.35,95.96,19995.0,95.6174,96.0809,94.0297,94.6312,19995.0
2024-09-11 10:00:00,95.53,95.84,94.78,94.93,38768.0,94.2072,94.5129,93.4676,93.6155,38768.0
2024-09-11 10:30:00,94.85,95.09,94.72,95.05,8237.0,93.5366,93.7733,93.4084,93.7338,8237.0
2024-09-11 11:00:00,94.95,95.32,94.86,95.23,29239.0,93.6352,94.0001,93.5465,93.9113,29239.0
2024-09-11 11:30:00,95.28,95.83,95.28,95.67,15836.0,93.9606,94.503,93.9606,94.3452,15836.0
2024-09-11 12:00:00,95.6,95.91,95.52,95.89,27071.0,94.2762,94.5819,94.1973,94.5622,27071.0
2024-09-11 12:30:00,95.89,96.13,95.82,95.89,15772.0,94.5622,94.7989,94.4932,94.5622,15772.0
2024-09-11 13:00:00,95.95,96.59,95.95,96.56,43722.0,94.6214,95.2525,94.6214,95.2229,43722.0
2024-09-11 13:30:00,96.57,97.24,96.53,96.95,20043.0,95.2328,95.8935,95.1933,95.6075,20043.0
2024-09-11 14:00:00,96.93,97.18,96.61,97.12,18406.0,95.5878,95.8343,95.2722,95.7752,18406.0
2024-09-11 14:30:00,97.14,97.57,97.13,97.23,20371.0,95.7949,96.2189,95.785,95.8836,20371.0
2024-09-11 15:00:00,97.23,97.75,97.03,97.64,20242.0,95.8836,96.3964,95.6864,96.288,20242.0
2024-09-11 15:30:00,97.65,97.71,96.96,97.6,73413.0,96.2978,96.357,95.6174,96.2485,73413.0
2024-09-12 09:30:00,97.52,98.53,96.92,97.17,8919.0,96.1696,97.1656,95.5779,95.8245,8919.0
2024-09-12 10:00:00,97.43,97.72,96.75,97.54,12518.0,96.0809,96.3669,95.4103,96.1894,12518.0
2024-09-12 10:30:00,97.54,98.1,97.49,97.77,11264.0,96.1894,96.7416,96.14,96.4162,11264.0
2024-09-12 11:00:00,97.73,97.8,97.31,97.35,16349.0,96.3767,96.4458,95.9625,96.002,16349.0
2024-09-12 11:30:00,97.3,97.49,96.93,97.0,12033.0,95.9527,96.14,95.5878,95.6568,12033.0
2024-09-12 12:00:00,96.96,97.19,96.95,97.03,9792.0,95.6174,95.8442,95.6075,95.6864,9792.0
2024-09-12 12:30:00,97.01,97.44,96.82,97.43,12272.0,95.6667,96.0907,95.4793,96.0809,12272.0
2024-09-12 13:00:00,97.35,97.45,97.24,97.43,8928.0,96.002,96.1006,95.8935,96.0809,8928.0
2024-09-12 13:30:00,97.43,97.95,97.36,97.86,18821.0,96.0809,96.5937,96.0118,96.5049,18821.0
2024-09-12 14:00:00,97.91,97.91,97.51,97.6,7323.0,96.5542,96.5542,96.1598,96.2485,7323.0
2024-09-12 14:30:00,97.56,97.58,96.96,97.37,13645.0,96.2091,96.2288,95.6174,96.0217,13645.0
2024-09-12 15:00:00,97.38,97.51,97.16,97.38,16638.0,96.0316,96.1598,95.8146,96.0316,16638.0
2024-09-12 15:30:00,97.35,97.69,97.18,97.65,101615.0,96.002,96.3373,95.8343,96.2978,101615.0
2024-09-13 09:30:00,99.21,100.02,98.75,99.62,13281.0,97.8362,98.635,97.3826,98.2405,13281.0
2024-09-13 10:00:00,99.61,99.78,98.75,99.71,5705.0,98.2307,98.3983,97.3826,98.3293,5705.0
2024-09-13 10:30:00,99.7,100.0,99.47,99.57,13249.0,98.3194,98.6153,98.0926,98.1912,13249.0
2024-09-13 11:00:00,99.59,99.59,99.26,99.3,2963.0,98.211,98.211,97.8855,97.925,2963.0
2024-09-13 11:30:00,99.19,99.43,99.16,99.33,5147.0,97.8165,98.0532,97.7869,97.9546,5147.0
2024-09-13 12:00:00,99.39,99.6,99.19,99.38,6477.0,98.0137,98.2208,97.8165,98.0039,6477.0
2024-09-13 12:30:00,99.37,99.45,99.18,99.24,9120.0,97.994,98.0729,97.8066,97.8658,9120.0
2024-09-13 13:00:00,99.28,99.72,99.17,99.72,8249.0,97.9053,98.3392,97.7968,98.3392,8249.0
2024-09-13 13:30:00,99.82,100.06,99.7,99.72,4082.0,98.4378,98.6745,98.3194,98.3392,4082.0
2024-09-13 14:00:00,99.61,99.74,99.45,99.5,5345.0,98.2307,98.3589,98.0729,98.1222,5345.0
2024-09-13 14:30:00,99.49,99.71,99.42,99.64,10759.0,98.1123,98.3293,98.0433,98.2603,10759.0
2024-09-13 15:00:00,99.59,99.94,99.54,99.81,12078.0,98.211,98.5561,98.1617,98.4279,12078.0
2024-09-13 15:30:00,99.85,100.49,99.81,100.39,73075.0,98.4674,99.0985,98.4279,98.9999,73075.0
2024-09-16 09:30:00,101.09,101.88,100.75,101.17,12752.0,99.6902,100.4693,99.3549,99.7691,12752.0
2024-09-16 10:00:00,101.32,101.48,100.79,100.98,5901.0,99.917,100.0748,99.3943,99.5817,5901.0
2024-09-16 10:30:00,100.93,100.98,100.59,100.98,12292.0,99.5324,99.5817,99.1971,99.5817,12292.0
2024-09-16 11:00:00,101.06,101.2,100.71,100.71,10382.0,99.6606,99.7987,99.3155,99.3155,10382.0
2024-09-16 11:30:00,100.86,101.1,100.42,100.67,58574.0,99.4634,99.7001,99.0295,99.276,58574.0
2024-09-16 12:00:00,100.69,100.69,100.23,100.62,6395.0,99.2957,99.2957,98.8421,99.2267,6395.0
2024-09-16 12:30:00,100.65,100.98,100.61,100.94,44143.0,99.2563,99.5817,99.2168,99.5423,44143.0
2024-09-16 13:00:00,100.92,101.24,100.91,101.24,11988.0,99.5225,99.8381,99.5127,99.8381,11988.0
2024-09-16 13:30:00,101.26,101.66,101.23,101.6,12699.0,99.8578,100.2523,99.8283,100.1931,12699.0
2024-09-16 14:00:00,101.59,101.69,101.53,101.53,11466.0,100.1833,100.2819,100.1241,100.1241,11466.0
2024-09-16 14:30:00,101.53,101.99,101.53,101.99,9948.0,100.1241,100.5777,100.1241,100.5777,9948.0
2024-09-16 15:00:00,101.98,101.98,101.45,101.48,9940.0,100.5679,100.5679,100.0452,100.0748,9940.0
2024-09-16 15:30:00,101.5,102.49,101.49,101.82,103250.0,100.0945,101.0708,100.0847,100.4101,103250.0
2024-09-17 09:30:00,102.68,103.75,102.31,103.7,10596.0,101.2582,102.3134,100.8933,102.2641,10596.0
2024-09-17 10:00:00,103.56,105.21,103.35,104.61,20229.0,102.126,103.7531,101.9189,103.1615,20229.0
2024-09-17 10:30:00,104.59,104.77,104.35,104.73,17081.0,103.1417,103.3192,102.9051,103.2798,17081.0
2024-09-17 11:00:00,104.66,104.93,104.57,104.74,9034.0,103.2108,103.477,103.122,103.2897,9034.0
2024-09-17 11:30:00,104.71,104.86,104.27,104.27,7194.0,103.2601,103.408,102.8262,102.8262,7194.0
2024-09-17 12:00:00,104.2,104.38,103.85,103.99,3917.0,102.7571,102.9346,102.412,102.55,3917.0
2024-09-17 12:30:00,103.91,104.08,103.08,103.09,6411.0,102.4711,102.6388,101.6526,101.6625,6411.0
2024-09-17 13:00:00,103.18,103.55,102.97,103.47,7083.0,101.7513,102.1161,101.5442,102.0372,7083.0
2024-09-17 13:30:00,103.44,103.79,103.4,103.6,3817.0,102.0077,102.3528,101.9682,102.1654,3817.0
2024-09-17 14:00:00,103.59,103.76,103.45,103.45,5456.0,102.1556,102.3232,102.0175,102.0175,5456.0
2024-09-17 14:30:00,103.44,103.53,103.17,103.39,10886.0,102.0077,102.0964,101.7414,101.9583,10886.0
2024-09-17 15:00:00,103.33,103.39,103.12,103.35,9338.0,101.8992,101.9583,101.6921,101.9189,9338.0
2024-09-17 15:30:00,103.33,104.14,103.21,104.12,76100.0,101.8992,102.698,101.7808,102.6782,76100.0
2024-09-18 09:30:00,104.36,104.76,103.88,103.88,6027.0,102.9149,103.3094,102.4416,102.4416,6027.0
2024-09-18 10:00:00,103.64,103.92,103.49,103.84,4246.0,102.2049,102.481,102.057,102.4021,4246.0
2024-09-18 10:30:00,103.83,104.55,103.28,104.55,16912.0,102.3923,103.1023,101.8499,103.1023,16912.0
2024-09-18 11:00:00,104.61,104.9,104.52,104.71,6382.0,103.1615,103.4474,103.0727,103.2601,6382.0
2024-09-18 11:30:00,104.75,104.75,104.33,104.4,4704.0,103.2995,103.2995,102.8853,102.9544,4704.0
2024-09-18 12:00:00,104.4,104.69,104.19,104.59,5361.0,102.9544,103.2403,102.7473,103.1417,5361.0
2024-09-18 12:30:00,104.49,104.59,104.42,104.58,6362.0,103.0431,103.1417,102.9741,103.1319,6362.0
2024-09-18 13:00:00,104.46,104.73,104.44,104.65,5621.0,103.0135,103.2798,102.9938,103.2009,5621.0
2024-09-18 13:30:00,104.8,105.81,104.68,105.69,21506.0,103.3488,104.3448,103.2305,104.2265,21506.0
2024-09-18 14:00:00,105.51,108.04,105.35,108.02,61786.0,104.049,106.544,103.8912,106.5242,61786.0
2024-09-18 14:30:00,108.1,109.28,106.95,106.95,33470.0,106.6031,107.7668,105.469,105.469,33470.0
2024-09-18 15:00:00,107.04,107.82,106.31,106.73,41757.0,105.5578,106.327,104.8379,105.2521,41757.0
2024-09-18 15:30:00,106.73,106.86,105.04,105.31,52813.0,105.2521,105.3803,103.5855,103.8518,52813.0
2024-09-19 09:30:00,105.33,105.5,102.42,103.8,142266.0,103.8715,104.0391,101.0018,102.3627,142266.0
2024-09-19 10:00:00,104.04,104.75,103.51,104.09,14181.0,102.5993,103.2995,102.0767,102.6487,14181.0
2024-09-19 10:30:00,104.19,104.26,102.37,102.4,28496.0,102.7473,102.8163,100.9525,100.9821,28496.0
2024-09-19 11:00:00,102.38,103.2,101.85,103.09,51979.0,100.9623,101.771,100.4397,101.6625,51979.0
2024-09-19 11:30:00,103.2,103.2,102.29,102.5,26062.0,101.771,101.771,100.8736,101.0807,26062.0
2024-09-19 12:00:00,102.56,102.88,102.39,102.78,16657.0,101.1398,101.4554,100.9722,101.3568,16657.0
2024-09-19 12:30:00,102.76,103.05,102.48,102.87,20014.0,101.3371,101.6231,101.0609,101.4455,20014.0
2024-09-19 13:00:00,102.81,103.04,102.61,103.02,49311.0,101.3864,101.6132,101.1891,101.5935,49311.0
2024-09-19 13:30:00,103.09,103.59,103.09,103.12,25132.0,101.6625,102.1556,101.6625,101.6921,25132.0
2024-09-19 14:00:00,103.12,103.14,101.92,102.06,28368.0,101.6921,101.7118,100.5087,100.6468,28368.0
2024-09-19 14:30:00,102.13,102.19,101.66,101.9,46340.0,100.7158,100.775,100.2523,100.489,46340.0
2024-09-19 15:00:00,101.92,102.34,101.75,102.01,30596.0,100.5087,100.9229,100.3411,100.5975,30596.0
2024-09-19 15:30:00,102.0,102.61,101.82,102.5,97752.0,100.5876,101.1891,100.4101,101.0807,97752.0
2024-09-20 09:30:00,101.76,101.76,100.11,100.69,56959.0,100.3509,100.3509,98.7238,99.2957,56959.0
2024-09-20 10:00:00,100.61,101.26,100.58,101.1,8054.0,99.2168,99.8578,99.1873,99.7001,8054.0
2024-09-20 10:30:00,100.95,101.55,100.91,101.36,9657.0,99.5521,100.1438,99.5127,99.9565,9657.0
2024-09-20 11:00:00,101.28,101.31,100.95,101.1,6069.0,99.8776,99.9071,99.5521,99.7001,6069.0
2024-09-20 11:30:00,101.02,101.61,100.81,101.54,9772.0,99.6212,100.203,99.4141,100.134,9772.0
2024-09-20 12:00:00,101.46,101.56,101.38,101.48,4300.0,100.0551,100.1537,99.9762,100.0748,4300.0
2024-09-20 12:30:00,101.44,101.57,101.42,101.51,3534.0,100.0353,100.1635,100.0156,100.1044,3534.0
2024-09-20 13:00:00,101.41,101.88,101.39,101.39,9390.0,100.0058,100.4693,99.986,99.986,9390.0
2024-09-20 13:30:00,101.37,101.37,101.02,101.15,8699.0,99.9663,99.9663,99.6212,99.7494,8699.0
2024-09-20 14:00:00,101.14,101.14,100.7,100.8,8980.0,99.7395,99.7395,99.3056,99.4042,8980.0
2024-09-20 14:30:00,100.73,100.85,100.62,100.62,11653.0,99.3352,99.4535,99.2267,99.2267,11653.0
2024-09-20 15:00:00,100.58,100.67,100.27,100.47,35991.0,99.1873,99.276,98.8815,99.0788,35991.0
2024-09-20 15:30:00,100.5,101.17,100.39,100.58,97449.0,99.1084,99.7691,98.9999,99.1873,97449.0
2024-09-23 09:30:00,100.67,101.37,100.18,100.35,25544.0,99.276,99.9663,98.7928,98.9604,25544.0
2024-09-23 10:00:00,100.26,101.13,100.25,100.81,10104.0,98.8717,99.7296,98.8618,99.4141,10104.0
2024-09-23 10:30:00,100.83,100.96,100.48,100.81,7873.0,99.4338,99.562,99.0886,99.4141,7873.0
2024-09-23 11:00:00,100.71,100.81,100.61,100.77,9826.0,99.3155,99.4141,99.2168,99.3746,9826.0
2024-09-23 11:30:00,100.77,101.09,100.64,100.8,5843.0,99.3746,99.6902,99.2464,99.4042,5843.0
2024-09-23 12:00:00,100.5,100.64,100.47,100.56,4568.0,99.1084,99.2464,99.0788,99.1675,4568.0
2024-09-23 12:30:00,100.54,100.8,100.27,100.75,16451.0,99.1478,99.4042,98.8815,99.3549,16451.0
2024-09-23 13:00:00,100.74,100.98,100.57,100.92,7599.0,99.345,99.5817,99.1774,99.5225,7599.0
2024-09-23 13:30:00,100.93,101.23,100.89,101.11,7914.0,99.5324,99.8283,99.493,99.7099,7914.0
2024-09-23 14:00:00,101.02,101.02,100.79,100.88,8231.0,99.6212,99.6212,99.3943,99.4831,8231.0
2024-09-23 14:30:00,100.83,101.04,100.68,100.8,11539.0,99.4338,99.6409,99.2859,99.4042,11539.0
2024-09-23 15:00:00,100.78,101.46,100.65,101.28,27665.0,99.3845,100.0551,99.2563,99.8776,27665.0
2024-09-23 15:30:00,101.34,101.88,101.33,101.53,100436.0,99.9367,100.4693,99.9269,100.1241,100436.0
2024-09-24 09:30:00,102.43,102.67,101.61,102.28,10597.0,101.0116,101.2483,100.203,100.8637,10597.0
2024-09-24 10:00:00,102.21,102.92,101.95,102.2,14454.0,100.7947,101.4949,100.5383,100.7848,14454.0
2024-09-24 10:30:00,102.16,102.16,101.49,101.68,21316.0,100.7454,100.7454,100.0847,100.272,21316.0
2024-09-24 11:00:00,101.68,102.08,101.67,101.98,28184.0,100.272,100.6665,100.2622,100.5679,28184.0
2024-09-24 11:30:00,101.94,102.03,101.66,101.7,10967.0,100.5284,100.6172,100.2523,100.2917,10967.0
2024-09-24 12:00:00,101.71,102.03,101.69,101.77,12638.0,100.3016,100.6172,100.2819,100.3608,12638.0
2024-09-24 12:30:00,101.8,102.09,101.7,101.89,8693.0,100.3904,100.6763,100.2917,100.4791,8693.0
2024-09-24 13:00:00,101.97,102.06,101.84,101.89,7095.0,100.558,100.6468,100.4298,100.4791,7095.0
2024-09-24 13:30:00,101.87,101.95,101.74,101.84,4742.0,100.4594,100.5383,100.3312,100.4298,4742.0
2024-09-24 14:00:00,101.9,102.05,101.86,102.01,9448.0,100.489,100.6369,100.4495,100.5975,9448.0
2024-09-24 14:30:00,102.02,102.44,101.92,102.08,17872.0,100.6073,101.0215,100.5087,100.6665,17872.0
2024-09-24 15:00:00,102.07,102.49,101.92,102.49,35270.0,100.6566,101.0708,100.5087,101.0708,35270.0
2024-09-24 15:30:00,102.4,102.84,102.17,102.51,92684.0,100.9821,101.416,100.7552,101.0905,92684.0
2024-09-25 09:30:00,102.78,102.78,101.63,101.63,6909.0,101.3568,101.3568,100.2227,100.2227,6909.0
2024-09-25 10:00:00,101.98,102.03,101.42,101.42,10984.0,100.5679,100.6172,100.0156,100.0156,10984.0
2024-09-25 10:30:00,101.48,101.87,101.35,101.59,9425.0,100.0748,100.4594,99.9466,100.1833,9425.0
2024-09-25 11:00:00,101.57,101.7,101.22,101.28,8564.0,100.1635,100.2917,99.8184,99.8776,8564.0
2024-09-25 11:30:00,101.2,101.2,100.87,100.95,12669.0,99.7987,99.7987,99.4732,99.5521,12669.0
2024-09-25 12:00:00,100.98,101.02,100.33,100.39,42164.0,99.5817,99.6212,98.9407,98.9999,42164.0
2024-09-25 12:30:00,100.39,100.62,100.29,100.43,11818.0,98.9999,99.2267,98.9013,99.0393,11818.0
2024-09-25 13:00:00,100.38,100.62,100.07,100.08,20228.0,98.99,99.2267,98.6843,98.6942,20228.0
2024-09-25 13:30:00,100.07,100.13,99.64,99.71,26536.0,98.6843,98.7435,98.2603,98.3293,26536.0
2024-09-25 14:00:00,99.73,99.85,99.61,99.72,24976.0,98.349,98.4674,98.2307,98.3392,24976.0
2024-09-25 14:30:00,99.72,99.85,99.4,99.44,20496.0,98.3392,98.4674,98.0236,98.063,20496.0
2024-09-25 15:00:00,99.4,99.86,99.39,99.63,35607.0,98.0236,98.4772,98.0137,98.2504,35607.0
2024-09-25 15:30:00,99.62,99.63,99.18,99.6,132251.0,98.2405,98.2504,97.8066,98.2208,132251.0
2024-09-26 09:30:00,101.58,101.9,101.0,101.17,16314.0,100.1734,100.489,99.6014,99.7691,16314.0
2024-09-26 10:00:00,101.32,101.62,100.15,100.33,16921.0,99.917,100.2129,98.7632,98.9407,16921.0
2024-09-26 10:30:00,100.26,100.61,100.04,100.04,12434.0,98.8717,99.2168,98.6547,98.6547,12434.0
2024-09-26 11:00:00,100.02,100.13,99.75,99.79,26751.0,98.635,98.7435,98.3687,98.4082,26751.0
2024-09-26 11:30:00,99.81,100.15,99.81,100.02,19250.0,98.4279,98.7632,98.4279,98.635,19250.0
2024-09-26 12:00:00,100.0,100.11,99.71,99.71,17469.0,98.6153,98.7238,98.3293,98.3293,17469.0
2024-09-26 12:30:00,99.64,99.77,99.4,99.55,22560.0,98.2603,98.3885,98.0236,98.1715,22560.0
2024-09-26 13:00:00,99.56,99.96,99.44,99.84,44935.0,98.1814,98.5758,98.063,98.4575,44935.0
2024-09-26 13:30:00,99.87,100.11,99.66,100.03,16142.0,98.4871,98.7238,98.28,98.6449,16142.0
2024-09-26 14:00:00,100.12,100.12,99.68,99.69,16257.0,98.7336,98.7336,98.2997,98.3096,16257.0
2024-09-26 14:30:00,99.66,99.66,99.41,99.51,30307.0,98.28,98.28,98.0335,98.1321,30307.0
2024-09-26 15:00:00,99.5,99.7,99.02,99.25,48233.0,98.1222,98.3194,97.6489,97.8757,48233.0
2024-09-26 15:30:00,99.24,99.39,98.94,99.36,138074.0,97.8658,98.0137,97.57,97.9841,138074.0
2024-09-27 09:30:00,100.43,100.43,99.22,99.84,13271.0,99.0393,99.0393,97.8461,98.4575,13271.0
2024-09-27 10:00:00,100.0,101.39,99.62,101.31,25303.0,98.6153,99.986,98.2405,99.9071,25303.0
2024-09-27 10:30:00,101.13,101.25,100.6,100.8,22521.0,99.7296,99.848,99.207,99.4042,22521.0
2024-09-27 11:00:00,100.79,101.02,100.6,100.94,32340.0,99.3943,99.6212,99.207,99.5423,32340.0
2024-09-27 11:30:00,100.94,101.01,100.74,100.83,20759.0,99.5423,99.6113,99.345,99.4338,20759.0
2024-09-27 12:00:00,100.71,100.84,100.35,100.54,17694.0,99.3155,99.4437,98.9604,99.1478,17694.0
2024-09-27 12:30:00,100.52,100.58,100.23,100.23,12363.0,99.1281,99.1873,98.8421,98.8421,12363.0
2024-09-27 13:00:00,100.3,100.35,99.71,100.01,23224.0,98.9111,98.9604,98.3293,98.6251,23224.0
2024-09-27 13:30:00,100.0,100.21,99.88,99.91,31780.0,98.6153,98.8224,98.4969,98.5265,31780.0
2024-09-27 14:00:00,99.91,99.99,99.51,99.51,28872.0,98.5265,98.6054,98.1321,98.1321,28872.0
2024-09-27 14:30:00,99.49,100.07,99.18,99.99,35884.0,98.1123,98.6843,97.8066,98.6054,35884.0
2024-09-27 15:00:00,100.02,100.07,99.6,99.76,30030.0,98.635,98.6843,98.2208,98.3786,30030.0
2024-09-27 15:30:00,99.77,100.23,99.72,100.18,146994.0,98.3885,98.8421,98.3392,98.7928,146994.0
2024-09-30 09:30:00,99.62,99.85,98.53,98.92,16714.0,98.2405,98.4674,97.1656,97.5502,16714.0
2024-09-30 10:00:00,98.97,99.6,98.91,99.21,13671.0,97.5995,98.2208,97.5404,97.8362,13671.0
2024-09-30 10:30:00,99.4,99.76,99.26,99.44,6379.0,98.0236,98.3786,97.8855,98.063,6379.0
2024-09-30 11:00:00,99.54,99.76,99.38,99.5,12189.0,98.1617,98.3786,98.0039,98.1222,12189.0
2024-09-30 11:30:00,99.55,99.69,99.5,99.69,20507.0,98.1715,98.3096,98.1222,98.3096,20507.0
2024-09-30 12:00:00,99.66,99.95,99.56,99.95,11623.0,98.28,98.566,98.1814,98.566,11623.0
2024-09-30 12:30:00,99.92,100.57,99.88,100.57,12783.0,98.5364,99.1774,98.4969,99.1774,12783.0
2024-09-30 13:00:00,100.44,100.53,100.07,100.15,19018.0,99.0492,99.1379,98.6843,98.7632,19018.0
2024-09-30 13:30:00,100.13,100.14,99.83,99.88,7867.0,98.7435,98.7533,98.4476,98.4969,7867.0
2024-09-30 14:00:00,99.94,99.94,99.0,99.16,8602.0,98.5561,98.5561,97.6291,97.7869,8602.0
2024-09-30 14:30:00,99.15,99.62,99.0,99.36,6769.0,97.7771,98.2405,97.6291,97.9841,6769.0
2024-09-30 15:00:00,99.26,99.72,99.09,99.6,19481.0,97.8855,98.3392,97.7179,98.2208,19481.0
2024-09-30 15:30:00,99.61,100.45,99.46,100.24,58740.0,98.2307,99.0591,98.0828,98.852,58740.0
2024-10-01 09:30:00,99.31,99.41,98.59,99.13,10293.0,97.9348,98.0335,97.2248,97.7573,10293.0
2024-10-01 10:00:00,98.85,99.38,98.02,98.38,12444.0,97.4812,98.0039,96.6627,97.0177,12444.0
2024-10-01 10:30:00,98.44,98.7,98.13,98.55,13371.0,97.0769,97.3333,96.7712,97.1854,13371.0
2024-10-01 11:00:00,98.56,98.71,98.12,98.7,6646.0,97.1952,97.3431,96.7613,97.3333,6646.0
2024-10-01 11:30:00,98.77,99.35,98.77,99.25,6921.0,97.4023,97.9743,97.4023,97.8757,6921.0
2024-10-01 12:00:00,99.17,99.21,98.76,98.84,11125.0,97.7968,97.8362,97.3925,97.4713,11125.0
2024-10-01 12:30:00,98.79,98.96,98.45,98.93,7061.0,97.422,97.5897,97.0868,97.5601,7061.0
2024-10-01 13:00:00,98.8,98.82,98.22,98.31,5473.0,97.4319,97.4516,96.8599,96.9487,5473.0
2024-10-01 13:30:00,98.45,98.73,98.34,98.73,4178.0,97.0868,97.3629,96.9783,97.3629,4178.0
2024-10-01 14:00:00,98.82,99.01,98.77,99.01,6578.0,97.4516,97.639,97.4023,97.639,6578.0
2024-10-01 14:30:00,98.99,99.02,98.71,98.72,15789.0,97.6193,97.6489,97.3431,97.353,15789.0
2024-10-01 15:00:00,98.69,99.0,98.6,98.92,22232.0,97.3234,97.6291,97.2347,97.5502,22232.0
2024-10-01 15:30:00,98.94,98.94,98.37,98.42,96061.0,97.57,97.57,97.0079,97.0572,96061.0
2024-10-02 09:30:00,98.37,99.4,97.81,99.19,11603.0,97.0079,98.0236,96.4556,97.8165,11603.0
2024-10-02 10:00:00,99.32,100.38,99.3,99.75,15824.0,97.9447,98.99,97.925,98.3687,15824.0
2024-10-02 10:30:00,99.69,99.82,99.14,99.14,6691.0,98.3096,98.4378,97.7672,97.7672,6691.0
2024-10-02 11:00:00,99.08,99.3,98.84,99.23,7735.0,97.708,97.925,97.4713,97.8559,7735.0
2024-10-02 11:30:00,99.23,99.46,99.23,99.41,7030.0,97.8559,98.0828,97.8559,98.0335,7030.0
2024-10-02 12:00:00,99.43,99.44,99.13,99.35,4872.0,98.0532,98.063,97.7573,97.9743,4872.0
2024-10-02 12:30:00,99.31,99.36,99.14,99.22,4767.0,97.9348,97.9841,97.7672,97.8461,4767.0
2024-10-02 13:00:00,99.1,99.36,99.08,99.28,5774.0,97.7277,97.9841,97.708,97.9053,5774.0
2024-10-02 13:30:00,99.22,99.43,99.09,99.38,3443.0,97.8461,98.0532,97.7179,98.0039,3443.0
2024-10-02 14:00:00,99.34,99.57,99.16,99.54,16334.0,97.9644,98.1912,97.7869,98.1617,16334.0
2024-10-02 14:30:00,99.57,99.97,99.54,99.77,13460.0,98.1912,98.5857,98.1617,98.3885,13460.0
2024-10-02 15:00:00,99.74,99.87,99.44,99.45,17099.0,98.3589,98.4871,98.063,98.0729,17099.0
2024-10-02 15:30:00,99.49,100.18,99.45,100.07,138719.0,98.1123,98.7928,98.0729,98.6843,138719.0
2024-10-03 09:30:00,99.11,99.74,97.68,98.29,10598.0,97.7376,98.3589,96.3274,96.929,10598.0
2024-10-03 10:00:00,98.46,99.14,98.09,98.43,10570.0,97.0966,97.7672,96.7317,97.067,10570.0
2024-10-03 10:30:00,98.4,98.63,98.13,98.36,9435.0,97.0374,97.2643,96.7712,96.998,9435.0
2024-10-03 11:00:00,98.26,99.03,98.22,98.86,7737.0,96.8994,97.6587,96.8599,97.4911,7737.0
2024-10-03 11:30:00,98.91,99.21,98.84,99.09,4600.0,97.5404,97.8362,97.4713,97.7179,4600.0
2024-10-03 12:00:00,99.09,99.35,99.09,99.21,4688.0,97.7179,97.9743,97.7179,97.8362,4688.0
2024-10-03 12:30:00,99.16,99.16,98.61,98.71,7134.0,97.7869,97.7869,97.2445,97.3431,7134.0
2024-10-03 13:00:00,98.52,98.82,98.52,98.54,6727.0,97.1558,97.4516,97.1558,97.1755,6727.0
2024-10-03 13:30:00,98.49,98.59,98.27,98.38,9183.0,97.1262,97.2248,96.9092,97.0177,9183.0
2024-10-03 14:00:00,98.39,98.75,98.32,98.64,25293.0,97.0276,97.3826,96.9586,97.2741,25293.0
2024-10-03 14:30:00,98.64,98.87,98.61,98.75,22815.0,97.2741,97.5009,97.2445,97.3826,22815.0
2024-10-03 15:00:00,98.69,98.8,98.52,98.54,23541.0,97.3234,97.4319,97.1558,97.1755,23541.0
2024-10-03 15:30:00,98.55,99.0,98.19,98.91,82542.0,97.1854,97.6291,96.8304,97.5404,82542.0
2024-10-04 09:30:00,100.35,101.09,99.73,100.48,22249.0,98.9604,99.6902,98.349,99.0886,22249.0
2024-10-04 10:00:00,100.65,101.07,100.38,100.39,15857.0,99.2563,99.6705,98.99,98.9999,15857.0
2024-10-04 10:30:00,100.01,100.39,99.32,100.13,15945.0,98.6251,98.9999,97.9447,98.7435,15945.0
2024-10-04 11:00:00,100.06,100.19,99.75,99.91,6444.0,98.6745,98.8027,98.3687,98.5265,6444.0
2024-10-04 11:30:00,99.91,100.34,99.85,100.24,5485.0,98.5265,98.9506,98.4674,98.852,5485.0
2024-10-04 12:00:00,100.26,100.31,100.04,100.04,2774.0,98.8717,98.921,98.6547,98.6547,2774.0
2024-10-04 12:30:00,99.93,100.28,99.91,100.2,2460.0,98.5463,98.8914,98.5265,98.8125,2460.0
2024-10-04 13:00:00,100.15,100.15,99.83,99.86,5660.0,98.7632,98.7632,98.4476,98.4772,5660.0
2024-10-04 13:30:00,99.81,99.95,99.46,99.5,11144.0,98.4279,98.566,98.0828,98.1222,11144.0
2024-10-04 14:00:00,99.43,99.58,99.32,99.47,4718.0,98.0532,98.2011,97.9447,98.0926,4718.0
2024-10-04 14:30:00,99.46,100.01,99.34,99.99,18093.0,98.0828,98.6251,97.9644,98.6054,18093.0
2024-10-04 15:00:00,99.97,100.19,99.87,100.18,15287.0,98.5857,98.8027,98.4871,98.7928,15287.0
2024-10-04 15:30:00,100.18,100.72,100.18,100.68,57631.0,98.7928,99.3253,98.7928,99.2859,57631.0
2024-10-07 09:30:00,100.09,101.0,99.86,100.45,11063.0,98.704,99.6014,98.4772,99.0591,11063.0
2024-10-07 10:00:00,100.05,100.99,100.05,100.42,7388.0,98.6646,99.5916,98.6646,99.0295,7388.0
2024-10-07 10:30:00,100.29,100.81,100.27,100.7,7358.0,98.9013,99.4141,98.8815,99.3056,7358.0
2024-10-07 11:00:00,100.73,101.57,100.62,101.49,14450.0,99.3352,100.1635,99.2267,100.0847,14450.0
2024-10-07 11:30:00,101.49,101.74,101.42,101.53,21508.0,100.0847,100.3312,100.0156,100.1241,21508.0
2024-10-07 12:00:00,101.4,101.69,101.26,101.64,6985.0,99.9959,100.2819,99.8578,100.2326,6985.0
2024-10-07 12:30:00,101.64,101.78,101.46,101.78,4985.0,100.2326,100.3706,100.0551,100.3706,4985.0
2024-10-07 13:00:00,101.85,101.89,101.64,101.72,5395.0,100.4397,100.4791,100.2326,100.3115,5395.0
2024-10-07 13:30:00,101.64,101.65,101.37,101.52,8235.0,100.2326,100.2424,99.9663,100.1142,8235.0
2024-10-07 14:00:00,101.45,101.62,101.37,101.57,8220.0,100.0452,100.2129,99.9663,100.1635,8220.0
2024-10-07 14:30:00,101.53,101.53,100.86,101.01,10707.0,100.1241,100.1241,99.4634,99.6113,10707.0
2024-10-07 15:00:00,101.0,101.47,100.97,101.47,13037.0,99.6014,100.0649,99.5719,100.0649,13037.0
2024-10-07 15:30:00,101.38,101.68,101.14,101.64,63815.0,99.9762,100.272,99.7395,100.2326,63815.0
2024-10-08 09:30:00,101.12,101.49,99.58,99.94,11430.0,99.7198,100.0847,98.2011,98.5561,11430.0
2024-10-08 10:00:00,100.12,100.46,99.4,99.4,16609.0,98.7336,99.0689,98.0236,98.0236,16609.0
2024-10-08 10:30:00,99.51,100.31,99.4,100.3,11689.0,98.1321,98.921,98.0236,98.9111,11689.0
2024-10-08 11:00:00,100.4,100.54,100.27,100.33,6441.0,99.0097,99.1478,98.8815,98.9407,6441.0
2024-10-08 11:30:00,100.4,100.65,100.38,100.64,4389.0,99.0097,99.2563,98.99,99.2464,4389.0
2024-10-08 12:00:00,100.74,101.2,100.65,101.18,7975.0,99.345,99.7987,99.2563,99.7789,7975.0
2024-10-08 12:30:00,101.13,101.26,100.9,101.0,11999.0,99.7296,99.8578,99.5028,99.6014,11999.0
2024-10-08 13:00:00,101.07,101.08,100.51,100.63,5200.0,99.6705,99.6803,99.1182,99.2366,5200.0
2024-10-08 13:30:00,100.62,100.72,100.49,100.72,5427.0,99.2267,99.3253,99.0985,99.3253,5427.0
2024-10-08 14:00:00,100.74,100.74,100.54,100.63,7511.0,99.345,99.345,99.1478,99.2366,7511.0
2024-10-08 14:30:00,100.64,100.9,100.59,100.61,9890.0,99.2464,99.5028,99.1971,99.2168,9890.0
2024-10-08 15:00:00,100.61,100.72,100.39,100.44,9732.0,99.2168,99.3253,98.9999,99.0492,9732.0
2024-10-08 15:30:00,100.41,100.54,100.05,100.15,55952.0,99.0196,99.1478,98.6646,98.7632,55952.0
2024-10-09 09:30:00,99.83,100.08,99.43,100.06,8720.0,98.4476,98.6942,98.0532,98.6745,8720.0
2024-10-09 10:00:00,100.2,100.2,99.48,99.72,7042.0,98.8125,98.8125,98.1025,98.3392,7042.0
2024-10-09 10:30:00,99.65,100.19,99.36,100.19,6767.0,98.2701,98.8027,97.9841,98.8027,6767.0
2024-10-09 11:00:00,100.08,101.36,100.07,101.13,6388.0,98.6942,99.9565,98.6843,99.7296,6388.0
2024-10-09 11:30:00,101.0,101.22,100.92,101.01,2059.0,99.6014,99.8184,99.5225,99.6113,2059.0
2024-10-09 12:00:00,101.0,101.07,100.7,100.7,27865.0,99.6014,99.6705,99.3056,99.3056,27865.0
2024-10-09 12:30:00,100.7,100.7,100.15,100.24,2123.0,99.3056,99.3056,98.7632,98.852,2123.0
2024-10-09 13:00:00,100.24,100.31,99.97,100.09,8041.0,98.852,98.921,98.5857,98.704,8041.0
2024-10-09 13:30:00,100.01,100.31,99.99,100.19,5102.0,98.6251,98.921,98.6054,98.8027,5102.0
2024-10-09 14:00:00,100.28,100.28,99.73,99.81,3312.0,98.8914,98.8914,98.349,98.4279,3312.0
2024-10-09 14:30:00,99.7,99.82,99.5,99.53,11652.0,98.3194,98.4378,98.1222,98.1518,11652.0
2024-10-09 15:00:00,99.54,99.83,99.49,99.76,12088.0,98.1617,98.4476,98.1123,98.3786,12088.0
2024-10-09 15:30:00,99.8,100.03,99.65,99.9,52755.0,98.4181,98.6449,98.2701,98.5167,52755.0
2024-10-10 09:30:00,98.66,99.2,98.24,99.05,12073.0,97.2938,97.8264,96.8797,97.6784,12073.0
2024-10-10 10:00:00,99.29,99.82,99.29,99.51,9920.0,97.9151,98.4378,97.9151,98.1321,9920.0
2024-10-10 10:30:00,99.56,99.72,99.31,99.42,2896.0,98.1814,98.3392,97.9348,98.0433,2896.0
2024-10-10 11:00:00,99.44,99.78,99.31,99.78,5117.0,98.063,98.3983,97.9348,98.3983,5117.0
2024-10-10 11:30:00,99.7,99.8,99.51,99.51,2159.0,98.3194,98.4181,98.1321,98.1321,2159.0
2024-10-10 12:00:00,99.64,99.81,99.55,99.64,9579.0,98.2603,98.4279,98.1715,98.2603,9579.0
2024-10-10 12:30:00,99.69,99.77,99.36,99.42,5183.0,98.3096,98.3885,97.9841,98.0433,5183.0
2024-10-10 13:00:00,99.5,99.63,99.2,99.63,5016.0,98.1222,98.2504,97.8264,98.2504,5016.0
2024-10-10 13:30:00,99.53,99.55,98.99,99.31,5454.0,98.1518,98.1715,97.6193,97.9348,5454.0
2024-10-10 14:00:00,99.31,99.34,99.03,99.19,4921.0,97.9348,97.9644,97.6587,97.8165,4921.0
2024-10-10 14:30:00,99.18,99.39,99.12,99.28,6689.0,97.8066,98.0137,97.7475,97.9053,6689.0
2024-10-10 15:00:00,99.28,99.32,99.01,99.01,5815.0,97.9053,97.9447,97.639,97.639,5815.0
2024-10-10 15:30:00,99.05,99.74,99.02,99.6,64462.0,97.6784,98.3589,97.6489,98.2208,64462.0
2024-10-11 09:30:00,99.6,100.61,99.51,100.54,9047.0,98.2208,99.2168,98.1321,99.1478,9047.0
2024-10-11 10:00:00,100.53,101.65,100.53,101.32,19103.0,99.1379,100.2424,99.1379,99.917,19103.0
2024-10-11 10:30:00,101.32,102.05,101.22,102.0,11378.0,99.917,100.6369,99.8184,100.5876,11378.0
2024-10-11 11:00:00,101.98,102.4,101.9,102.13,13357.0,100.5679,100.9821,100.489,100.7158,13357.0
2024-10-11 11:30:00,102.08,102.47,102.07,102.35,6284.0,100.6665,101.0511,100.6566,100.9327,6284.0
2024-10-11 12:00:00,102.36,102.36,102.13,102.26,5947.0,100.9426,100.9426,100.7158,100.844,5947.0
2024-10-11 12:30:00,102.25,102.43,102.13,102.43,6030.0,100.8341,101.0116,100.7158,101.0116,6030.0
2024-10-11 13:00:00,102.49,102.49,102.18,102.47,5718.0,101.0708,101.0708,100.7651,101.0511,5718.0
2024-10-11 13:30:00,102.49,103.21,102.47,103.11,18891.0,101.0708,101.7808,101.0511,101.6822,18891.0
2024-10-11 14:00:00,103.09,103.3,102.85,102.98,16447.0,101.6625,101.8696,101.4258,101.554,16447.0
2024-10-11 14:30:00,102.95,102.97,102.7,102.81,6131.0,101.5244,101.5442,101.2779,101.3864,6131.0
2024-10-11 15:00:00,102.74,103.12,102.72,103.07,14938.0,101.3173,101.6921,101.2976,101.6428,14938.0
2024-10-11 15:30:00,103.04,103.95,102.93,103.95,140130.0,101.6132,102.5106,101.5047,102.5106,140130.0
2024-10-14 09:30:00,102.25,103.64,101.9,103.41,52202.0,100.8341,102.2049,100.489,101.9781,52202.0
2024-10-14 10:00:00,103.29,103.81,103.16,103.39,21076.0,101.8597,102.3725,101.7315,101.9583,21076.0
2024-10-14 10:30:00,103.42,103.7,103.08,103.57,8594.0,101.9879,102.2641,101.6526,102.1359,8594.0
2024-10-14 11:00:00,103.54,104.55,103.53,104.14,14858.0,102.1063,103.1023,102.0964,102.698,14858.0
2024-10-14 11:30:00,104.14,104.35,104.07,104.28,5540.0,102.698,102.9051,102.6289,102.836,5540.0
2024-10-14 12:00:00,104.25,104.35,104.09,104.09,3115.0,102.8064,102.9051,102.6487,102.6487,3115.0
2024-10-14 12:30:00,104.09,104.12,103.9,104.07,5210.0,102.6487,102.6782,102.4613,102.6289,5210.0
2024-10-14 13:00:00,104.08,104.18,104.0,104.0,3762.0,102.6388,102.7374,102.5599,102.5599,3762.0
2024-10-14 13:30:00,104.0,104.18,103.99,104.15,14126.0,102.5599,102.7374,102.55,102.7078,14126.0
2024-10-14 14:00:00,104.15,104.33,104.12,104.19,7368.0,102.7078,102.8853,102.6782,102.7473,7368.0
2024-10-14 14:30:00,104.19,104.22,103.68,103.7,15245.0,102.7473,102.7769,102.2443,102.2641,15245.0
2024-10-14 15:00:00,103.72,104.25,103.49,104.1,29012.0,102.2838,102.8064,102.057,102.6585,29012.0
2024-10-14 15:30:00,104.13,104.69,104.13,104.51,68041.0,102.6881,103.2403,102.6881,103.0628,68041.0
2024-10-15 09:30:00,103.8,104.15,103.5,103.68,11927.0,102.3627,102.7078,102.0668,102.2443,11927.0
2024-10-15 10:00:00,103.84,104.84,103.72,104.48,89387.0,102.4021,103.3883,102.2838,103.0333,89387.0
2024-10-15 10:30:00,104.28,104.74,103.98,104.66,8560.0,102.836,103.2897,102.5402,103.2108,8560.0
2024-10-15 11:00:00,104.61,104.92,104.57,104.91,8475.0,103.1615,103.4672,103.122,103.4573,8475.0
2024-10-15 11:30:00,104.93,105.1,104.73,104.89,7853.0,103.477,103.6447,103.2798,103.4376,7853.0
2024-10-15 12:00:00,104.89,105.76,104.89,105.66,8721.0,103.4376,104.2955,103.4376,104.1969,8721.0
2024-10-15 12:30:00,105.66,105.91,105.56,105.7,12247.0,104.1969,104.4435,104.0983,104.2364,12247.0
2024-10-15 13:00:00,105.62,105.76,105.29,105.37,14674.0,104.1575,104.2955,103.832,103.9109,14674.0
2024-10-15 13:30:00,105.43,105.48,105.0,105.0,7674.0,103.9701,104.0194,103.5461,103.5461,7674.0
2024-10-15 14:00:00,104.98,105.17,104.77,104.88,10487.0,103.5263,103.7137,103.3192,103.4277,10487.0
2024-10-15 14:30:00,104.91,105.14,104.64,104.74,13752.0,103.4573,103.6841,103.191,103.2897,13752.0
2024-10-15 15:00:00,104.77,104.8,104.3,104.38,19333.0,103.3192,103.3488,102.8557,102.9346,19333.0
2024-10-15 15:30:00,104.37,104.49,104.06,104.17,83775.0,102.9248,103.0431,102.6191,102.7275,83775.0
2024-10-16 09:30:00,105.05,106.29,104.53,106.18,19912.0,103.5954,104.8182,103.0826,104.7097,19912.0
2024-10-16 10:00:00,106.11,107.25,106.09,106.73,22979.0,104.6407,105.7649,104.621,105.2521,22979.0
2024-10-16 10:30:00,106.77,107.22,106.62,106.72,10457.0,105.2915,105.7353,105.1436,105.2422,10457.0
2024-10-16 11:00:00,106.72,106.89,106.48,106.77,9007.0,105.2422,105.4099,105.0056,105.2915,9007.0
2024-10-16 11:30:00,106.86,106.89,106.29,106.43,8474.0,105.3803,105.4099,104.8182,104.9562,8474.0
2024-10-16 12:00:00,106.44,106.78,106.25,106.73,15039.0,104.9661,105.3014,104.7787,105.2521,15039.0
2024-10-16 12:30:00,106.77,106.85,106.5,106.63,11536.0,105.2915,105.3704,105.0253,105.1535,11536.0
2024-10-16 13:00:00,106.63,106.75,106.46,106.59,9299.0,105.1535,105.2718,104.9858,105.114,9299.0
2024-10-16 13:30:00,106.6,106.6,106.34,106.51,8646.0,105.1239,105.1239,104.8675,105.0351,8646.0
2024-10-16 14:00:00,106.53,107.14,106.53,107.04,23542.0,105.0549,105.6564,105.0549,105.5578,23542.0
2024-10-16 14:30:00,107.0,107.07,106.7,106.76,22281.0,105.5184,105.5874,105.2225,105.2817,22281.0
2024-10-16 15:00:00,106.77,106.77,106.01,106.14,14934.0,105.2915,105.2915,104.5421,104.6703,14934.0
2024-10-16 15:30:00,106.15,106.34,105.68,105.83,76758.0,104.6801,104.8675,104.2166,104.3646,76758.0
2024-10-17 09:30:00,105.88,106.23,105.61,106.23,13089.0,104.4139,104.759,104.1476,104.759,13089.0
2024-10-17 10:00:00,106.17,106.22,105.7,105.7,5853.0,104.6999,104.7492,104.2364,104.2364,5853.0
2024-10-17 10:30:00,105.72,105.86,105.5,105.68,9520.0,104.2561,104.3941,104.0391,104.2166,9520.0
2024-10-17 11:00:00,105.67,105.67,105.15,105.58,8798.0,104.2068,104.2068,103.694,104.118,8798.0
2024-10-17 11:30:00,105.62,106.03,105.61,106.01,9458.0,104.1575,104.5618,104.1476,104.5421,9458.0
2024-10-17 12:00:00,106.08,106.28,106.0,106.28,6168.0,104.6111,104.8083,104.5322,104.8083,6168.0
2024-10-17 12:30:00,106.27,106.51,106.25,106.26,7858.0,104.7985,105.0351,104.7787,104.7886,7858.0
2024-10-17 13:00:00,106.31,106.46,106.27,106.31,5521.0,104.8379,104.9858,104.7985,104.8379,5521.0
2024-10-17 13:30:00,106.34,106.43,106.27,106.34,7057.0,104.8675,104.9562,104.7985,104.8675,7057.0
2024-10-17 14:00:00,106.35,106.35,106.0,106.29,8949.0,104.8774,104.8774,104.5322,104.8182,8949.0
2024-10-17 14:30:00,106.23,106.38,106.2,106.25,5907.0,104.759,104.9069,104.7294,104.7787,5907.0
2024-10-17 15:00:00,106.23,106.45,106.16,106.16,9948.0,104.759,104.976,104.69,104.69,9948.0
2024-10-17 15:30:00,106.16,106.24,105.98,106.17,63593.0,104.69,104.7689,104.5125,104.6999,63593.0
2024-10-18 09:30:00,106.83,106.83,105.31,106.08,9912.0,105.3507,105.3507,103.8518,104.6111,9912.0
2024-10-18 10:00:00,106.21,106.21,105.44,105.64,13041.0,104.7393,104.7393,103.98,104.1772,13041.0
2024-10-18 10:30:00,105.72,106.37,105.72,106.36,20360.0,104.2561,104.8971,104.2561,104.8872,20360.0
2024-10-18 11:00:00,106.3,106.44,106.05,106.43,17572.0,104.8281,104.9661,104.5815,104.9562,17572.0
2024-10-18 11:30:00,106.52,106.58,106.11,106.54,15931.0,105.045,105.1042,104.6407,105.0647,15931.0
2024-10-18 12:00:00,106.53,107.44,106.53,107.38,34854.0,105.0549,105.9523,105.0549,105.8931,34854.0
2024-10-18 12:30:00,107.34,107.54,107.21,107.34,14178.0,105.8536,106.0509,105.7254,105.8536,14178.0
2024-10-18 13:00:00,107.34,107.4,107.07,107.2,15410.0,105.8536,105.9128,105.5874,105.7156,15410.0
2024-10-18 13:30:00,107.19,107.32,106.96,107.08,17157.0,105.7057,105.8339,105.4789,105.5972,17157.0
2024-10-18 14:00:00,107.06,107.49,106.98,107.33,18038.0,105.5775,106.0016,105.4986,105.8438,18038.0
2024-10-18 14:30:00,107.29,107.74,107.25,107.7,15725.0,105.8043,106.2481,105.7649,106.2087,15725.0
2024-10-18 15:00:00,107.69,107.79,107.49,107.79,17637.0,106.1988,106.2974,106.0016,106.2974,17637.0
2024-10-18 15:30:00,107.81,108.18,107.65,108.15,98565.0,106.3171,106.682,106.1594,106.6524,98565.0
2024-10-21 09:30:00,108.12,108.12,106.77,107.03,16447.0,106.6228,106.6228,105.2915,105.5479,16447.0
2024-10-21 10:00:00,106.93,107.03,106.45,106.56,22646.0,105.4493,105.5479,104.976,105.0844,22646.0
2024-10-21 10:30:00,106.55,106.62,105.34,105.38,6211.0,105.0746,105.1436,103.8813,103.9208,6211.0
2024-10-21 11:00:00,105.35,105.35,104.71,104.73,7622.0,103.8912,103.8912,103.2601,103.2798,7622.0
2024-10-21 11:30:00,104.78,105.29,104.76,105.25,10285.0,103.3291,103.832,103.3094,103.7926,10285.0
2024-10-21 12:00:00,105.34,105.65,105.25,105.65,17224.0,103.8813,104.1871,103.7926,104.1871,17224.0
2024-10-21 12:30:00,105.63,105.7,105.3,105.59,12573.0,104.1673,104.2364,103.8419,104.1279,12573.0
2024-10-21 13:00:00,105.59,105.63,104.96,105.01,23135.0,104.1279,104.1673,103.5066,103.5559,23135.0
2024-10-21 13:30:00,105.02,105.17,104.93,105.16,32136.0,103.5658,103.7137,103.477,103.7038,32136.0
2024-10-21 14:00:00,105.08,105.09,104.73,104.82,9596.0,103.6249,103.6348,103.2798,103.3685,9596.0
2024-10-21 14:30:00,104.81,105.0,104.54,104.6,18237.0,103.3587,103.5461,103.0924,103.1516,18237.0
2024-10-21 15:00:00,104.61,104.86,104.56,104.72,22296.0,103.1615,103.408,103.1121,103.2699,22296.0
2024-10-21 15:30:00,104.69,104.69,104.21,104.35,86054.0,103.2403,103.2403,102.767,102.9051,86054.0
2024-10-22 09:30:00,104.75,104.81,104.0,104.59,24008.0,103.2995,103.3587,102.5599,103.1417,24008.0
2024-10-22 10:00:00,104.59,104.9,103.75,103.97,29909.0,103.1417,103.4474,102.3134,102.5303,29909.0
2024-10-22 10:30:00,103.93,105.02,103.92,104.95,15616.0,102.4909,103.5658,102.481,103.4967,15616.0
2024-10-22 11:00:00,104.95,105.56,104.88,105.47,24951.0,103.4967,104.0983,103.4277,104.0095,24951.0
2024-10-22 11:30:00,105.46,105.47,105.12,105.4,46246.0,103.9997,104.0095,103.6644,103.9405,46246.0
2024-10-22 12:00:00,105.34,106.16,105.33,105.95,35244.0,103.8813,104.69,103.8715,104.4829,35244.0
2024-10-22 12:30:00,105.98,106.26,105.69,106.15,38228.0,104.5125,104.7886,104.2265,104.6801,38228.0
2024-10-22 13:00:00,106.16,106.16,105.72,106.0,15895.0,104.69,104.69,104.2561,104.5322,15895.0
2024-10-22 13:30:00,106.0,106.3,105.85,106.25,18227.0,104.5322,104.8281,104.3843,104.7787,18227.0
2024-10-22 14:00:00,106.25,106.45,106.16,106.42,9902.0,104.7787,104.976,104.69,104.9464,9902.0
2024-10-22 14:30:00,106.48,106.61,106.43,106.57,17663.0,105.0056,105.1338,104.9562,105.0943,17663.0
2024-10-22 15:00:00,106.6,106.73,106.38,106.53,31030.0,105.1239,105.2521,104.9069,105.0549,31030.0
2024-10-22 15:30:00,106.56,106.57,105.21,105.27,91347.0,105.0844,105.0943,103.7531,103.8123,91347.0
2024-10-23 09:30:00,104.69,104.75,104.16,104.51,7302.0,103.2403,103.2995,102.7177,103.0628,7302.0
2024-10-23 10:00:00,104.4,104.63,104.17,104.58,12173.0,102.9544,103.1812,102.7275,103.1319,12173.0
2024-10-23 10:30:00,104.68,104.84,104.55,104.63,4991.0,103.2305,103.3883,103.1023,103.1812,4991.0
2024-10-23 11:00:00,104.63,104.63,103.79,103.98,15008.0,103.1812,103.1812,102.3528,102.5402,15008.0
2024-10-23 11:30:00,103.93,104.47,103.85,104.47,5837.0,102.4909,103.0234,102.412,103.0234,5837.0
2024-10-23 12:00:00,104.52,104.56,104.08,104.17,8171.0,103.0727,103.1121,102.6388,102.7275,8171.0
2024-10-23 12:30:00,104.14,104.24,103.95,104.02,8286.0,102.698,102.7966,102.5106,102.5796,8286.0
2024-10-23 13:00:00,104.02,104.05,103.32,103.39,8264.0,102.5796,102.6092,101.8893,101.9583,8264.0
2024-10-23 13:30:00,103.36,103.43,102.99,103.0,7041.0,101.9288,101.9978,101.5639,101.5737,7041.0
2024-10-23 14:00:00,102.94,103.0,102.43,102.94,9423.0,101.5146,101.5737,101.0116,101.5146,9423.0
2024-10-23 14:30:00,102.91,103.33,102.89,103.27,5716.0,101.485,101.8992,101.4653,101.84,5716.0
2024-10-23 15:00:00,103.29,103.48,103.18,103.3,9342.0,101.8597,102.0471,101.7513,101.8696,9342.0
2024-10-23 15:30:00,103.32,103.61,103.25,103.45,44859.0,101.8893,102.1753,101.8203,102.0175,44859.0
2024-10-24 09:30:00,103.66,103.95,102.62,103.54,11393.0,102.2246,102.5106,101.199,102.1063,11393.0
2024-10-24 10:00:00,103.31,103.33,102.48,103.09,12515.0,101.8795,101.8992,101.0609,101.6625,12515.0
2024-10-24 10:30:00,102.85,103.99,102.78,103.78,41599.0,101.4258,102.55,101.3568,102.3429,41599.0
2024-10-24 11:00:00,103.68,103.91,103.51,103.77,10719.0,102.2443,102.4711,102.0767,102.3331,10719.0
2024-10-24 11:30:00,103.77,103.86,103.42,103.86,61492.0,102.3331,102.4218,101.9879,102.4218,61492.0
2024-10-24 12:00:00,103.88,103.88,103.29,103.7,20794.0,102.4416,102.4416,101.8597,102.2641,20794.0
2024-10-24 12:30:00,103.72,103.77,103.44,103.56,17861.0,102.2838,102.3331,102.0077,102.126,17861.0
2024-10-24 13:00:00,103.56,103.75,103.54,103.72,13701.0,102.126,102.3134,102.1063,102.2838,13701.0
2024-10-24 13:30:00,103.7,104.07,103.62,103.73,13161.0,102.2641,102.6289,102.1852,102.2936,13161.0
2024-10-24 14:00:00,103.65,103.87,103.54,103.75,12683.0,102.2147,102.4317,102.1063,102.3134,12683.0
2024-10-24 14:30:00,103.69,104.01,103.65,104.01,11816.0,102.2542,102.5698,102.2147,102.5698,11816.0
2024-10-24 15:00:00,103.97,104.25,103.88,104.13,22776.0,102.5303,102.8064,102.4416,102.6881,22776.0
2024-10-24 15:30:00,104.13,104.52,103.97,104.17,88496.0,102.6881,103.0727,102.5303,102.7275,88496.0
2024-10-25 09:30:00,104.95,105.41,104.01,104.75,123056.0,103.4967,103.9504,102.5698,103.2995,123056.0
2024-10-25 10:00:00,104.84,106.4,104.75,106.38,30695.0,103.3883,104.9267,103.2995,104.9069,30695.0
2024-10-25 10:30:00,106.39,106.64,105.92,106.38,33562.0,104.9168,105.1633,104.4533,104.9069,33562.0
2024-10-25 11:00:00,106.34,106.47,105.94,106.06,17175.0,104.8675,104.9957,104.473,104.5914,17175.0
2024-10-25 11:30:00,105.99,106.36,105.81,106.32,7694.0,104.5223,104.8872,104.3448,104.8478,7694.0
2024-10-25 12:00:00,106.32,106.84,106.11,106.8,13487.0,104.8478,105.3606,104.6407,105.3211,13487.0
2024-10-25 12:30:00,106.83,107.12,106.67,106.97,38470.0,105.3507,105.6367,105.1929,105.4888,38470.0
2024-10-25 13:00:00,106.97,107.06,106.31,106.59,10046.0,105.4888,105.5775,104.8379,105.114,10046.0
2024-10-25 13:30:00,106.48,106.48,105.94,106.17,8071.0,105.0056,105.0056,104.473,104.6999,8071.0
2024-10-25 14:00:00,106.16,106.42,105.83,106.41,9893.0,104.69,104.9464,104.3646,104.9365,9893.0
2024-10-25 14:30:00,106.41,106.64,106.28,106.46,13133.0,104.9365,105.1633,104.8083,104.9858,13133.0
2024-10-25 15:00:00,106.5,106.5,105.89,106.09,9896.0,105.0253,105.0253,104.4237,104.621,9896.0
2024-10-25 15:30:00,106.04,106.35,105.91,106.17,56490.0,104.5717,104.8774,104.4435,104.6999,56490.0
2024-10-28 09:30:00,107.0,108.39,107.0,108.0,11862.0,105.5184,106.8891,105.5184,106.5045,11862.0
2024-10-28 10:00:00,108.0,108.96,107.71,108.94,16791.0,106.5045,107.4512,106.2185,107.4315,16791.0
2024-10-28 10:30:00,109.07,109.22,108.8,108.82,34658.0,107.5597,107.7076,107.2934,107.3132,34658.0
2024-10-28 11:00:00,108.89,109.09,108.76,109.0,42117.0,107.3822,107.5794,107.254,107.4907,42117.0
2024-10-28 11:30:00,109.02,109.1,108.62,109.03,106576.0,107.5104,107.5893,107.1159,107.5202,106576.0
2024-10-28 12:00:00,109.0,109.66,108.98,109.51,34778.0,107.4907,108.1415,107.4709,107.9936,34778.0
2024-10-28 12:30:00,109.55,109.66,109.41,109.59,28821.0,108.033,108.1415,107.895,108.0725,28821.0
2024-10-28 13:00:00,109.64,109.72,109.44,109.63,19926.0,108.1218,108.2007,107.9246,108.1119,19926.0
2024-10-28 13:30:00,109.7,110.13,109.69,109.88,30420.0,108.181,108.605,108.1711,108.3585,30420.0
2024-10-28 14:00:00,109.85,110.28,109.68,110.02,20835.0,108.3289,108.7529,108.1612,108.4965,20835.0
2024-10-28 14:30:00,110.01,110.61,109.99,110.5,48775.0,108.4867,109.0784,108.467,108.9699,48775.0
2024-10-28 15:00:00,110.5,110.74,110.22,110.59,41822.0,108.9699,109.2066,108.6938,109.0586,41822.0
2024-10-28 15:30:00,110.62,110.81,110.0,110.06,150116.0,109.0882,109.2756,108.4768,108.536,150116.0
2024-10-29 09:30:00,109.53,110.49,108.63,109.41,43290.0,108.0133,108.96,107.1258,107.895,43290.0
2024-10-29 10:00:00,109.83,109.93,109.0,109.53,54025.0,108.3092,108.4078,107.4907,108.0133,54025.0
2024-10-29 10:30:00,109.62,109.94,109.0,109.24,27893.0,108.1021,108.4176,107.4907,107.7273,27893.0
2024-10-29 11:00:00,109.18,109.39,108.93,109.29,37230.0,107.6682,107.8753,107.4216,107.7766,37230.0
2024-10-29 11:30:00,109.32,109.38,108.99,109.05,26258.0,107.8062,107.8654,107.4808,107.54,26258.0
2024-10-29 12:00:00,109.04,109.19,108.32,108.45,41691.0,107.5301,107.678,106.8201,106.9483,41691.0
2024-10-29 12:30:00,108.39,108.55,108.18,108.38,21917.0,106.8891,107.0469,106.682,106.8792,21917.0
2024-10-29 13:00:00,108.34,108.4,107.88,108.12,20365.0,106.8398,106.899,106.3862,106.6228,20365.0
2024-10-29 13:30:00,108.11,108.11,107.69,108.07,13862.0,106.613,106.613,106.1988,106.5735,13862.0
2024-10-29 14:00:00,108.02,108.02,107.49,107.62,17729.0,106.5242,106.5242,106.0016,106.1298,17729.0
2024-10-29 14:30:00,107.6,108.01,107.46,107.83,33080.0,106.11,106.5144,105.972,106.3369,33080.0
2024-10-29 15:00:00,107.87,107.9,107.46,107.73,30832.0,106.3763,106.4059,105.972,106.2382,30832.0
2024-10-29 15:30:00,107.71,107.98,107.39,107.89,134716.0,106.2185,106.4848,105.903,106.396,134716.0
2024-10-30 09:30:00,104.93,110.59,103.6,109.57,86561.0,103.477,109.0586,102.1654,108.0528,86561.0
2024-10-30 10:00:00,109.16,110.13,108.31,108.8,51504.0,107.6484,108.605,106.8102,107.2934,51504.0
2024-10-30 10:30:00,108.91,108.98,107.91,108.19,30560.0,107.4019,107.4709,106.4158,106.6919,30560.0
2024-10-30 11:00:00,108.0,109.0,107.76,107.78,32901.0,106.5045,107.4907,106.2678,106.2876,32901.0
2024-10-30 11:30:00,107.78,108.83,107.24,108.06,31903.0,106.2876,107.323,105.755,106.5637,31903.0
2024-10-30 12:00:00,107.96,108.32,107.45,107.84,24863.0,106.4651,106.8201,105.9621,106.3467,24863.0
2024-10-30 12:30:00,107.74,107.76,106.74,106.77,25047.0,106.2481,106.2678,105.262,105.2915,25047.0
2024-10-30 13:00:00,106.92,107.56,106.86,107.0,22610.0,105.4395,106.0706,105.3803,105.5184,22610.0
2024-10-30 13:30:00,107.0,107.58,106.83,107.27,50795.0,105.5184,106.0903,105.3507,105.7846,50795.0
2024-10-30 14:00:00,107.3,108.03,107.21,107.93,27151.0,105.8142,106.5341,105.7254,106.4355,27151.0
2024-10-30 14:30:00,107.91,108.19,107.88,108.02,27826.0,106.4158,106.6919,106.3862,106.5242,27826.0
2024-10-30 15:00:00,108.0,108.36,107.95,108.13,25318.0,106.5045,106.8595,106.4552,106.6327,25318.0
2024-10-30 15:30:00,108.11,108.24,106.0,106.48,163084.0,106.613,106.7412,104.5322,105.0056,163084.0
2024-10-31 09:30:00,104.58,105.93,103.61,105.25,44582.0,103.1319,104.4632,102.1753,103.7926,44582.0
2024-10-31 10:00:00,105.3,105.3,104.25,104.61,49925.0,103.8419,103.8419,102.8064,103.1615,49925.0
2024-10-31 10:30:00,104.52,104.74,103.76,103.83,16871.0,103.0727,103.2897,102.3232,102.3923,16871.0
2024-10-31 11:00:00,103.78,103.85,103.43,103.59,16009.0,102.3429,102.412,101.9978,102.1556,16009.0
2024-10-31 11:30:00,103.65,104.22,103.61,104.11,9687.0,102.2147,102.7769,102.1753,102.6684,9687.0
2024-10-31 12:00:00,104.09,104.19,103.7,104.05,18456.0,102.6487,102.7473,102.2641,102.6092,18456.0
2024-10-31 12:30:00,103.95,104.13,103.79,103.83,12346.0,102.5106,102.6881,102.3528,102.3923,12346.0
2024-10-31 13:00:00,103.88,104.44,103.86,104.37,8512.0,102.4416,102.9938,102.4218,102.9248,8512.0
2024-10-31 13:30:00,104.36,104.36,103.84,103.87,10154.0,102.9149,102.9149,102.4021,102.4317,10154.0
2024-10-31 14:00:00,103.91,103.91,103.26,103.26,16661.0,102.4711,102.4711,101.8301,101.8301,16661.0
2024-10-31 14:30:00,103.3,103.37,103.05,103.28,22599.0,101.8696,101.9386,101.6231,101.8499,22599.0
2024-10-31 15:00:00,103.37,103.44,103.06,103.09,21894.0,101.9386,102.0077,101.6329,101.6625,21894.0
2024-10-31 15:30:00,103.12,103.36,102.21,102.24,125842.0,101.6921,101.9288,100.7947,100.8243,125842.0
2024-11-01 09:30:00,102.89,104.26,102.06,103.86,24550.0,101.4653,102.8163,100.6468,102.4218,24550.0
2024-11-01 10:00:00,104.02,104.81,103.53,104.8,11512.0,102.5796,103.3587,102.0964,103.3488,11512.0
2024-11-01 10:30:00,104.96,104.98,103.48,103.89,18780.0,103.5066,103.5263,102.0471,102.4514,18780.0
2024-11-01 11:00:00,103.7,104.28,103.7,104.1,10652.0,102.2641,102.836,102.2641,102.6585,10652.0
2024-11-01 11:30:00,103.95,104.02,103.57,103.89,7255.0,102.5106,102.5796,102.1359,102.4514,7255.0
2024-11-01 12:00:00,103.89,104.53,103.88,104.1,5723.0,102.4514,103.0826,102.4416,102.6585,5723.0
2024-11-01 12:30:00,104.02,104.02,103.72,103.85,14586.0,102.5796,102.5796,102.2838,102.412,14586.0
2024-11-01 13:00:00,103.81,104.3,103.66,104.23,16351.0,102.3725,102.8557,102.2246,102.7867,16351.0
2024-11-01 13:30:00,104.23,104.23,103.56,103.96,12058.0,102.7867,102.7867,102.126,102.5205,12058.0
2024-11-01 14:00:00,103.97,104.03,103.72,103.99,5616.0,102.5303,102.5895,102.2838,102.55,5616.0
2024-11-01 14:30:00,103.91,104.04,103.8,103.84,10612.0,102.4711,102.5993,102.3627,102.4021,10612.0
2024-11-01 15:00:00,103.9,104.07,103.71,103.89,16434.0,102.4613,102.6289,102.2739,102.4514,16434.0
2024-11-01 15:30:00,103.81,103.81,103.09,103.19,57914.0,102.3725,102.3725,101.6625,101.7611,57914.0
2024-11-04 09:30:00,102.89,104.66,102.44,104.66,20623.0,101.4653,103.2108,101.0215,103.2108,20623.0
2024-11-04 10:00:00,104.56,104.99,104.28,104.47,11727.0,103.1121,103.5362,102.836,103.0234,11727.0
2024-11-04 10:30:00,104.47,104.76,104.32,104.51,10806.0,103.0234,103.3094,102.8755,103.0628,10806.0
2024-11-04 11:00:00,104.5,104.56,104.0,104.38,24259.0,103.053,103.1121,102.5599,102.9346,24259.0
2024-11-04 11:30:00,104.38,104.39,103.57,103.76,23535.0,102.9346,102.9445,102.1359,102.3232,23535.0
2024-11-04 12:00:00,103.76,104.33,103.55,104.28,10940.0,102.3232,102.8853,102.1161,102.836,10940.0
2024-11-04 12:30:00,104.24,104.66,104.22,104.61,14350.0,102.7966,103.2108,102.7769,103.1615,14350.0
2024-11-04 13:00:00,104.61,104.61,103.98,104.29,15017.0,103.1615,103.1615,102.5402,102.8459,15017.0
2024-11-04 13:30:00,104.21,104.37,104.11,104.15,8071.0,102.767,102.9248,102.6684,102.7078,8071.0
2024-11-04 14:00:00,104.15,104.34,104.02,104.08,14489.0,102.7078,102.8952,102.5796,102.6388,14489.0
2024-11-04 14:30:00,104.0,104.32,103.87,103.94,12993.0,102.5599,102.8755,102.4317,102.5007,12993.0
2024-11-04 15:00:00,103.95,103.96,103.72,103.72,13744.0,102.5106,102.5205,102.2838,102.2838,13744.0
2024-11-04 15:30:00,103.72,103.72,102.94,102.94,62143.0,102.2838,102.2838,101.5146,101.5146,62143.0
2024-11-05 09:30:00,102.61,104.13,102.2,103.58,50634.0,101.1891,102.6881,100.7848,102.1457,50634.0
2024-11-05 10:00:00,103.55,104.32,103.44,104.07,9608.0,102.1161,102.8755,102.0077,102.6289,9608.0
2024-11-05 10:30:00,104.2,104.31,103.53,103.53,12116.0,102.7571,102.8656,102.0964,102.0964,12116.0
2024-11-05 11:00:00,103.58,104.0,103.44,103.71,10087.0,102.1457,102.5599,102.0077,102.2739,10087.0
2024-11-05 11:30:00,103.76,103.99,103.73,103.83,5081.0,102.3232,102.55,102.2936,102.3923,5081.0
2024-11-05 12:00:00,103.83,103.9,103.66,103.86,7456.0,102.3923,102.4613,102.2246,102.4218,7456.0
2024-11-05 12:30:00,103.89,103.92,103.56,103.66,8855.0,102.4514,102.481,102.126,102.2246,8855.0
2024-11-05 13:00:00,103.66,103.88,103.66,103.87,6850.0,102.2246,102.4416,102.2246,102.4317,6850.0
2024-11-05 13:30:00,103.84,103.91,103.61,103.75,8108.0,102.4021,102.4711,102.1753,102.3134,8108.0
2024-11-05 14:00:00,103.79,104.09,103.74,103.91,6802.0,102.3528,102.6487,102.3035,102.4711,6802.0
2024-11-05 14:30:00,104.06,104.25,104.02,104.06,8863.0,102.6191,102.8064,102.5796,102.6191,8863.0
2024-11-05 15:00:00,104.04,104.52,103.99,104.48,12830.0,102.5993,103.0727,102.55,103.0333,12830.0
2024-11-05 15:30:00,104.53,105.25,104.42,105.15,73043.0,103.0826,103.7926,102.9741,103.694,73043.0
2024-11-06 09:30:00,112.0,114.99,111.28,114.12,64788.0,110.4491,113.3977,109.7391,112.5398,64788.0
2024-11-06 10:00:00,114.37,115.43,114.05,114.83,52188.0,112.7863,113.8316,112.4707,113.2399,52188.0
2024-11-06 10:30:00,114.83,115.31,114.24,114.67,46874.0,113.2399,113.7133,112.6581,113.0821,46874.0
2024-11-06 11:00:00,114.67,114.97,114.26,114.43,17277.0,113.0821,113.378,112.6778,112.8455,17277.0
2024-11-06 11:30:00,114.43,115.18,114.19,115.05,15917.0,112.8455,113.5851,112.6088,113.4569,15917.0
2024-11-06 12:00:00,114.9,114.96,114.39,114.71,25931.0,113.309,113.3681,112.806,113.1216,25931.0
2024-11-06 12:30:00,114.62,115.1,114.6,115.1,20861.0,113.0328,113.5062,113.0131,113.5062,20861.0
2024-11-06 13:00:00,115.09,115.86,115.03,115.8,21010.0,113.4963,114.2557,113.4372,114.1965,21010.0
2024-11-06 13:30:00,115.8,115.92,115.43,115.51,15057.0,114.1965,114.3148,113.8316,113.9105,15057.0
2024-11-06 14:00:00,115.45,115.75,115.07,115.38,16058.0,113.8513,114.1472,113.4766,113.7823,16058.0
2024-11-06 14:30:00,115.3,115.54,115.15,115.29,21562.0,113.7034,113.9401,113.5555,113.6936,21562.0
2024-11-06 15:00:00,115.32,115.9,115.32,115.9,26302.0,113.7231,114.2951,113.7231,114.2951,26302.0
2024-11-06 15:30:00,115.92,115.96,115.15,115.53,107818.0,114.3148,114.3543,113.5555,113.9302,107818.0
2024-11-07 09:30:00,114.77,114.86,113.56,114.17,16564.0,113.1808,113.2695,111.9875,112.5891,16564.0
2024-11-07 10:00:00,114.23,114.8,114.08,114.37,31517.0,112.6482,113.2103,112.5003,112.7863,31517.0
2024-11-07 10:30:00,114.37,114.57,113.7,113.92,26396.0,112.7863,112.9835,112.1256,112.3425,26396.0
2024-11-07 11:00:00,113.88,113.88,113.07,113.73,12162.0,112.3031,112.3031,111.5043,112.1552,12162.0
2024-11-07 11:30:00,113.76,114.14,113.6,113.83,10848.0,112.1848,112.5595,112.027,112.2538,10848.0
2024-11-07 12:00:00,113.83,114.1,113.67,114.1,8103.0,112.2538,112.52,112.096,112.52,8103.0
2024-11-07 12:30:00,114.1,114.17,113.8,113.86,4565.0,112.52,112.5891,112.2242,112.2834,4565.0
2024-11-07 13:00:00,113.84,113.84,113.19,113.34,7142.0,112.2636,112.2636,111.6226,111.7706,7142.0
2024-11-07 13:30:00,113.32,113.73,113.2,113.73,8474.0,111.7508,112.1552,111.6325,112.1552,8474.0
2024-11-07 14:00:00,113.73,114.15,113.2,113.23,16052.0,112.1552,112.5694,111.6325,111.6621,16052.0
2024-11-07 14:30:00,113.23,113.71,112.86,113.71,18951.0,111.6621,112.1354,111.2972,112.1354,18951.0
2024-11-07 15:00:00,113.76,113.76,112.42,112.51,17060.0,112.1848,112.1848,110.8633,110.9521,17060.0
2024-11-07 15:30:00,112.51,112.75,112.17,112.29,112014.0,110.9521,111.1887,110.6168,110.7351,112014.0
2024-11-08 09:30:00,111.76,112.0,110.66,111.42,16243.0,110.2124,110.4491,109.1277,109.8772,16243.0
2024-11-08 10:00:00,111.38,112.52,111.38,112.01,13108.0,109.8377,110.9619,109.8377,110.459,13108.0
2024-11-08 10:30:00,112.23,112.59,112.02,112.59,5196.0,110.6759,111.031,110.4688,111.031,5196.0
2024-11-08 11:00:00,112.68,112.96,112.47,112.56,8535.0,111.1197,111.3958,110.9126,111.0014,8535.0
2024-11-08 11:30:00,112.54,112.56,111.89,111.89,7063.0,110.9816,111.0014,110.3406,110.3406,7063.0
2024-11-08 12:00:00,111.95,112.12,111.86,112.12,9082.0,110.3998,110.5675,110.3111,110.5675,9082.0
2024-11-08 12:30:00,112.02,112.19,111.66,111.72,22332.0,110.4688,110.6365,110.1138,110.173,22332.0
2024-11-08 13:00:00,111.63,111.66,111.05,111.22,30405.0,110.0842,110.1138,109.5123,109.6799,30405.0
2024-11-08 13:30:00,111.14,111.45,111.14,111.37,15415.0,109.601,109.9067,109.601,109.8278,15415.0
2024-11-08 14:00:00,111.38,111.87,111.37,111.87,9748.0,109.8377,110.3209,109.8278,110.3209,9748.0
2024-11-08 14:30:00,111.82,112.02,111.74,112.02,20312.0,110.2716,110.4688,110.1927,110.4688,20312.0
2024-11-08 15:00:00,112.11,112.11,111.75,111.97,10673.0,110.5576,110.5576,110.2026,110.4195,10673.0
2024-11-08 15:30:00,111.93,112.03,111.29,111.72,105213.0,110.3801,110.4787,109.749,110.173,105213.0
2024-11-11 09:30:00,112.88,113.85,112.88,113.53,7057.0,111.3169,112.2735,111.3169,111.9579,7057.0
2024-11-11 10:00:00,113.69,113.69,113.11,113.48,3559.0,112.1157,112.1157,111.5438,111.9086,3559.0
2024-11-11 10:30:00,113.46,113.68,112.81,112.82,6460.0,111.8889,112.1059,111.2479,111.2578,6460.0
2024-11-11 11:00:00,113.03,113.23,112.6,112.71,3775.0,111.4649,111.6621,111.0408,111.1493,3775.0
2024-11-11 11:30:00,112.87,113.11,112.75,112.98,2107.0,111.3071,111.5438,111.1887,111.4156,2107.0
2024-11-11 12:00:00,112.91,113.89,112.91,113.56,20182.0,111.3465,112.313,111.3465,111.9875,20182.0
2024-11-11 12:30:00,113.55,113.59,113.22,113.51,6665.0,111.9777,112.0171,111.6522,111.9382,6665.0
2024-11-11 13:00:00,113.42,113.42,113.0,113.23,5700.0,111.8495,111.8495,111.4353,111.6621,5700.0
2024-11-11 13:30:00,113.31,113.32,113.09,113.14,3573.0,111.741,111.7508,111.524,111.5733,3573.0
2024-11-11 14:00:00,113.16,113.44,113.16,113.3,2859.0,111.5931,111.8692,111.5931,111.7311,2859.0
2024-11-11 14:30:00,113.26,113.36,113.01,113.28,6014.0,111.6917,111.7903,111.4451,111.7114,6014.0
2024-11-11 15:00:00,113.22,113.33,113.09,113.09,3885.0,111.6522,111.7607,111.524,111.524,3885.0
2024-11-11 15:30:00,113.08,113.23,112.38,112.51,78109.0,111.5142,111.6621,110.8239,110.9521,78109.0
2024-11-12 09:30:00,111.94,112.0,111.43,111.66,15260.0,110.39,110.4491,109.887,110.1138,15260.0
2024-11-12 10:00:00,111.59,112.34,111.34,111.5,12731.0,110.0448,110.7844,109.7983,109.956,12731.0
2024-11-12 10:30:00,111.2,111.68,111.08,111.48,16898.0,109.6602,110.1336,109.5419,109.9363,16898.0
2024-11-12 11:00:00,111.35,111.43,111.05,111.3,16415.0,109.8081,109.887,109.5123,109.7588,16415.0
2024-11-12 11:30:00,111.34,111.82,111.26,111.38,16391.0,109.7983,110.2716,109.7194,109.8377,16391.0
2024-11-12 12:00:00,111.38,111.71,111.25,111.42,7609.0,109.8377,110.1631,109.7095,109.8772,7609.0
2024-11-12 12:30:00,111.39,111.41,110.8,110.8,12331.0,109.8476,109.8673,109.2657,109.2657,12331.0
2024-11-12 13:00:00,110.75,111.11,110.75,111.11,3875.0,109.2164,109.5714,109.2164,109.5714,3875.0
2024-11-12 13:30:00,111.16,111.46,111.16,111.37,10087.0,109.6208,109.9166,109.6208,109.8278,10087.0
2024-11-12 14:00:00,111.33,111.82,111.26,111.74,6039.0,109.7884,110.2716,109.7194,110.1927,6039.0
2024-11-12 14:30:00,111.72,111.72,111.46,111.59,7074.0,110.173,110.173,109.9166,110.0448,7074.0
2024-11-12 15:00:00,111.62,111.71,111.48,111.7,19085.0,110.0744,110.1631,109.9363,110.1533,19085.0
2024-11-12 15:30:00,111.72,111.74,111.14,111.23,73733.0,110.173,110.1927,109.601,109.6898,73733.0
2024-11-13 09:30:00,111.53,111.79,110.27,111.1,21200.0,109.9856,110.242,108.7431,109.5616,21200.0
2024-11-13 10:00:00,111.37,111.68,110.89,111.42,11835.0,109.8278,110.1336,109.3545,109.8772,11835.0
2024-11-13 10:30:00,111.42,112.08,111.41,111.97,14433.0,109.8772,110.528,109.8673,110.4195,14433.0
2024-11-13 11:00:00,112.0,112.22,111.86,112.17,17485.0,110.4491,110.6661,110.3111,110.6168,17485.0
2024-11-13 11:30:00,112.16,112.42,112.02,112.14,15092.0,110.6069,110.8633,110.4688,110.5872,15092.0
2024-11-13 12:00:00,112.11,112.2,111.46,111.48,13895.0,110.5576,110.6464,109.9166,109.9363,13895.0
2024-11-13 12:30:00,111.45,111.46,111.09,111.2,7106.0,109.9067,109.9166,109.5517,109.6602,7106.0
2024-11-13 13:00:00,111.2,111.29,110.94,111.14,13103.0,109.6602,109.749,109.4038,109.601,13103.0
2024-11-13 13:30:00,111.11,111.27,110.94,111.02,9082.0,109.5714,109.7292,109.4038,109.4827,9082.0
2024-11-13 14:00:00,111.02,111.08,110.63,110.69,11689.0,109.4827,109.5419,109.0981,109.1573,11689.0
2024-11-13 14:30:00,110.67,110.81,110.63,110.72,8158.0,109.1375,109.2756,109.0981,109.1868,8158.0
2024-11-13 15:00:00,110.64,110.81,110.3,110.69,14109.0,109.108,109.2756,108.7727,109.1573,14109.0
2024-11-13 15:30:00,110.68,110.99,110.33,110.42,56755.0,109.1474,109.4531,108.8022,108.891,56755.0
2024-11-14 09:30:00,111.26,111.49,110.38,110.92,13375.0,109.7194,109.9462,108.8516,109.3841,13375.0
2024-11-14 10:00:00,110.7,112.25,110.58,112.25,51748.0,109.1671,110.6957,109.0488,110.6957,51748.0
2024-11-14 10:30:00,112.36,113.2,112.33,112.6,18324.0,110.8041,111.6325,110.7746,111.0408,18324.0
2024-11-14 11:00:00,112.58,112.95,112.3,112.38,17620.0,111.0211,111.386,110.745,110.8239,17620.0
2024-11-14 11:30:00,112.39,112.54,112.15,112.31,11763.0,110.8337,110.9816,110.597,110.7548,11763.0
2024-11-14 12:00:00,112.34,112.57,111.57,112.06,32791.0,110.7844,111.0112,110.0251,110.5083,32791.0
2024-11-14 12:30:00,111.95,112.1,111.42,111.45,9931.0,110.3998,110.5477,109.8772,109.9067,9931.0
2024-11-14 13:00:00,111.44,111.84,111.04,111.08,29863.0,109.8969,110.2913,109.5024,109.5419,29863.0
2024-11-14 13:30:00,111.0,111.18,110.86,110.91,27876.0,109.463,109.6405,109.3249,109.3742,27876.0
2024-11-14 14:00:00,110.91,111.68,110.9,111.66,13507.0,109.3742,110.1336,109.3644,110.1138,13507.0
2024-11-14 14:30:00,111.72,111.78,111.4,111.67,12693.0,110.173,110.2322,109.8574,110.1237,12693.0
2024-11-14 15:00:00,111.6,111.6,110.8,111.14,16290.0,110.0547,110.0547,109.2657,109.601,16290.0
2024-11-14 15:30:00,111.14,111.79,111.1,111.71,62475.0,109.601,110.242,109.5616,110.1631,62475.0
2024-11-15 09:30:00,111.8,112.28,111.6,111.66,4275.0,110.7189,111.1942,110.5208,110.5802,4275.0
2024-11-15 10:00:00,111.19,111.19,109.95,109.95,4595.0,110.1148,110.1148,108.8868,108.8868,4595.0
2024-11-15 10:30:00,109.75,109.75,109.19,109.31,4527.0,108.6887,108.6887,108.1341,108.253,4527.0
2024-11-15 11:00:00,109.15,109.92,109.01,109.74,13398.0,108.0945,108.8571,107.9559,108.6788,13398.0
2024-11-15 11:30:00,109.93,109.94,109.46,109.93,5097.0,108.867,108.8769,108.4015,108.867,5097.0
2024-11-15 12:00:00,109.69,109.73,108.99,109.13,6380.0,108.6293,108.6689,107.9361,108.0747,6380.0
2024-11-15 12:30:00,109.13,109.27,108.85,109.17,4685.0,108.0747,108.2134,107.7974,108.1143,4685.0
2024-11-15 13:00:00,109.14,109.46,109.06,109.12,15094.0,108.0846,108.4015,108.0054,108.0648,15094.0
2024-11-15 13:30:00,109.06,109.42,109.06,109.08,8016.0,108.0054,108.3619,108.0054,108.0252,8016.0
2024-11-15 14:00:00,109.18,109.18,108.61,108.61,9161.0,108.1242,108.1242,107.5597,107.5597,9161.0
2024-11-15 14:30:00,108.49,108.92,108.28,108.48,12219.0,107.4409,107.8667,107.2329,107.431,12219.0
2024-11-15 15:00:00,108.5,108.53,107.84,108.07,47257.0,107.4508,107.4805,106.7972,107.025,47257.0
2024-11-15 15:30:00,108.15,108.6,108.02,108.6,73708.0,107.1042,107.5498,106.9754,107.5498,73708.0
2024-11-18 09:30:00,108.94,109.36,108.67,109.19,8375.0,107.8865,108.3025,107.6192,108.1341,8375.0
2024-11-18 10:00:00,109.17,110.12,109.17,110.12,6176.0,108.1143,109.0551,108.1143,109.0551,6176.0
2024-11-18 10:30:00,110.04,110.23,109.77,110.07,17305.0,108.9759,109.1641,108.7085,109.0056,17305.0
2024-11-18 11:00:00,110.16,110.35,109.49,109.7,22435.0,109.0947,109.2829,108.4312,108.6392,22435.0
2024-11-18 11:30:00,109.79,110.14,109.6,109.74,9320.0,108.7283,109.0749,108.5402,108.6788,9320.0
2024-11-18 12:00:00,109.65,109.77,109.39,109.73,9478.0,108.5897,108.7085,108.3322,108.6689,9478.0
2024-11-18 12:30:00,109.69,109.72,109.2,109.41,18903.0,108.6293,108.659,108.144,108.352,18903.0
2024-11-18 13:00:00,109.3,109.64,109.19,109.23,10268.0,108.2431,108.5798,108.1341,108.1737,10268.0
2024-11-18 13:30:00,109.23,109.29,108.87,109.29,11807.0,108.1737,108.2332,107.8172,108.2332,11807.0
2024-11-18 14:00:00,109.38,109.38,108.72,108.84,10028.0,108.3223,108.3223,107.6687,107.7875,10028.0
2024-11-18 14:30:00,108.83,109.31,108.79,109.1,11652.0,107.7776,108.253,107.738,108.045,11652.0
2024-11-18 15:00:00,109.03,109.33,109.02,109.22,9958.0,107.9757,108.2728,107.9658,108.1638,9958.0
2024-11-18 15:30:00,109.19,109.33,109.04,109.22,67334.0,108.1341,108.2728,107.9856,108.1638,67334.0
2024-11-19 09:30:00,107.46,108.19,107.12,107.24,5106.0,106.4209,107.1438,106.0841,106.203,5106.0
2024-11-19 10:00:00,107.12,107.44,106.74,107.35,11812.0,106.0841,106.401,105.7078,106.3119,11812.0
2024-11-19 10:30:00,107.31,107.75,107.31,107.37,6893.0,106.2723,106.7081,106.2723,106.3317,6893.0
2024-11-19 11:00:00,107.33,107.61,107.32,107.48,3230.0,106.2921,106.5694,106.2822,106.4407,3230.0
2024-11-19 11:30:00,107.54,107.78,107.53,107.65,3184.0,106.5001,106.7378,106.4902,106.609,3184.0
2024-11-19 12:00:00,107.85,107.98,107.7,107.97,2442.0,106.8071,106.9358,106.6585,106.9259,2442.0
2024-11-19 12:30:00,107.78,107.99,107.68,107.72,3011.0,106.7378,106.9457,106.6387,106.6783,3011.0
2024-11-19 13:00:00,107.74,107.86,107.72,107.79,4627.0,106.6981,106.817,106.6783,106.7477,4627.0
2024-11-19 13:30:00,107.69,108.0,107.68,108.0,3550.0,106.6486,106.9556,106.6387,106.9556,3550.0
2024-11-19 14:00:00,107.9,107.9,107.62,107.62,12667.0,106.8566,106.8566,106.5793,106.5793,12667.0
2024-11-19 14:30:00,107.61,108.46,107.24,108.14,48917.0,106.5694,107.4112,106.203,107.0943,48917.0
2024-11-19 15:00:00,108.09,108.33,107.95,108.02,13675.0,107.0448,107.2824,106.9061,106.9754,13675.0
2024-11-19 15:30:00,107.99,108.15,107.7,107.81,48662.0,106.9457,107.1042,106.6585,106.7675,48662.0
2024-11-20 09:30:00,107.84,108.38,107.84,107.87,6320.0,106.7972,107.332,106.7972,106.8269,6320.0
2024-11-20 10:00:00,107.82,107.86,107.26,107.86,9004.0,106.7774,106.817,106.2228,106.817,9004.0
2024-11-20 10:30:00,108.01,108.06,107.48,107.61,2830.0,106.9655,107.0151,106.4407,106.5694,2830.0
2024-11-20 11:00:00,107.25,107.37,106.97,107.16,6043.0,106.2129,106.3317,105.9356,106.1238,6043.0
2024-11-20 11:30:00,107.05,107.5,106.84,107.35,4825.0,106.0148,106.4605,105.8069,106.3119,4825.0
2024-11-20 12:00:00,107.48,107.48,106.9,106.99,1773.0,106.4407,106.4407,105.8663,105.9554,1773.0
2024-11-20 12:30:00,107.09,107.7,107.09,107.5,3567.0,106.0544,106.6585,106.0544,106.4605,3567.0
2024-11-20 13:00:00,107.45,107.67,107.33,107.44,3324.0,106.411,106.6288,106.2921,106.401,3324.0
2024-11-20 13:30:00,107.44,107.44,107.14,107.14,1550.0,106.401,106.401,106.104,106.104,1550.0
2024-11-20 14:00:00,107.31,107.41,107.1,107.36,3867.0,106.2723,106.3713,106.0643,106.3218,3867.0
2024-11-20 14:30:00,107.57,107.72,107.49,107.49,4566.0,106.5298,106.6783,106.4506,106.4506,4566.0
2024-11-20 15:00:00,107.4,107.89,107.36,107.75,20346.0,106.3614,106.8467,106.3218,106.7081,20346.0
2024-11-20 15:30:00,107.7,108.06,107.58,107.96,43228.0,106.6585,107.0151,106.5397,106.916,43228.0
2024-11-21 09:30:00,108.87,108.93,107.97,108.66,12914.0,107.8172,107.8766,106.9259,107.6093,12914.0
2024-11-21 10:00:00,108.36,109.78,108.36,108.88,6849.0,107.3122,108.7184,107.3122,107.8271,6849.0
2024-11-21 10:30:00,108.83,110.03,108.48,109.66,23237.0,107.7776,108.966,107.431,108.5996,23237.0
2024-11-21 11:00:00,109.7,109.95,109.43,109.84,7731.0,108.6392,108.8868,108.3718,108.7778,7731.0
2024-11-21 11:30:00,109.95,109.98,109.42,109.44,5049.0,108.8868,108.9165,108.3619,108.3817,5049.0
2024-11-21 12:00:00,109.42,109.77,109.3,109.56,5926.0,108.3619,108.7085,108.2431,108.5005,5926.0
2024-11-21 12:30:00,109.74,109.76,109.51,109.7,6134.0,108.6788,108.6986,108.451,108.6392,6134.0
2024-11-21 13:00:00,109.65,109.79,109.64,109.76,4124.0,108.5897,108.7283,108.5798,108.6986,4124.0
2024-11-21 13:30:00,109.77,109.83,109.62,109.62,4414.0,108.7085,108.7679,108.56,108.56,4414.0
2024-11-21 14:00:00,109.61,109.75,109.44,109.69,11525.0,108.5501,108.6887,108.3817,108.6293,11525.0
2024-11-21 14:30:00,109.63,109.66,109.28,109.43,3176.0,108.5699,108.5996,108.2233,108.3718,3176.0
2024-11-21 15:00:00,109.42,109.53,109.27,109.35,4894.0,108.3619,108.4708,108.2134,108.2926,4894.0
2024-11-21 15:30:00,109.33,109.47,109.15,109.34,31668.0,108.2728,108.4114,108.0945,108.2827,31668.0
2024-11-22 09:30:00,109.66,110.57,109.2,110.43,7725.0,108.5996,109.5008,108.144,109.3621,7725.0
2024-11-22 10:00:00,110.42,110.63,110.11,110.15,3755.0,109.3522,109.5602,109.0452,109.0848,3755.0
2024-11-22 10:30:00,110.32,111.14,110.32,110.91,13440.0,109.2532,110.0653,109.2532,109.8375,13440.0
2024-11-22 11:00:00,110.85,110.94,110.4,110.86,10309.0,109.7781,109.8672,109.3324,109.788,10309.0
2024-11-22 11:30:00,110.82,111.35,110.81,111.3,9436.0,109.7484,110.2732,109.7385,110.2237,9436.0
2024-11-22 12:00:00,111.28,111.75,111.27,111.64,12976.0,110.2039,110.6694,110.194,110.5604,12976.0
2024-11-22 12:30:00,111.55,111.67,111.29,111.29,3726.0,110.4713,110.5901,110.2138,110.2138,3726.0
2024-11-22 13:00:00,111.47,111.65,111.36,111.36,3535.0,110.3921,110.5703,110.2831,110.2831,3535.0
2024-11-22 13:30:00,111.33,111.34,111.11,111.14,6726.0,110.2534,110.2633,110.0356,110.0653,6726.0
2024-11-22 14:00:00,111.16,111.49,111.08,111.49,2628.0,110.0851,110.4119,110.0059,110.4119,2628.0
2024-11-22 14:30:00,111.52,111.68,111.38,111.4,3796.0,110.4416,110.6,110.3029,110.3228,3796.0
2024-11-22 15:00:00,111.36,111.4,111.02,111.4,7003.0,110.2831,110.3228,109.9464,110.3228,7003.0
2024-11-22 15:30:00,111.47,111.97,111.27,111.74,19069.0,110.3921,110.8872,110.194,110.6595,19069.0
2024-11-25 09:30:00,112.82,113.64,112.82,113.55,12416.0,111.729,112.5411,111.729,112.452,12416.0
2024-11-25 10:00:00,113.31,114.8,113.31,114.77,9092.0,112.2143,113.6899,112.2143,113.6602,9092.0
2024-11-25 10:30:00,114.76,114.86,113.9,114.05,8365.0,113.6503,113.7493,112.7986,112.9471,8365.0
2024-11-25 11:00:00,114.17,114.35,114.05,114.11,6085.0,113.066,113.2442,112.9471,113.0065,6085.0
2024-11-25 11:30:00,114.2,115.29,114.07,115.21,20077.0,113.0957,114.1751,112.9669,114.0959,20077.0
2024-11-25 12:00:00,115.26,115.7,114.69,114.69,9578.0,114.1454,114.5812,113.5809,113.5809,9578.0
2024-11-25 12:30:00,114.81,114.88,114.53,114.63,4337.0,113.6998,113.7691,113.4225,113.5215,4337.0
2024-11-25 13:00:00,114.62,115.28,114.62,115.25,3112.0,113.5116,114.1652,113.5116,114.1355,3112.0
2024-11-25 13:30:00,115.25,115.51,115.24,115.29,6755.0,114.1355,114.393,114.1256,114.1751,6755.0
2024-11-25 14:00:00,115.29,115.29,114.9,114.9,9045.0,114.1751,114.1751,113.7889,113.7889,9045.0
2024-11-25 14:30:00,114.9,115.13,114.86,114.98,7730.0,113.7889,114.0167,113.7493,113.8681,7730.0
2024-11-25 15:00:00,114.92,115.12,114.87,115.01,5237.0,113.8087,114.0068,113.7592,113.8978,5237.0
2024-11-25 15:30:00,114.81,114.89,114.08,114.2,37280.0,113.6998,113.779,112.9768,113.0957,37280.0
2024-11-26 09:30:00,113.0,113.37,112.64,112.83,10192.0,111.9073,112.2737,111.5508,111.7389,10192.0
2024-11-26 10:00:00,113.24,113.63,113.0,113.2,26624.0,112.145,112.5312,111.9073,112.1053,26624.0
2024-11-26 10:30:00,113.19,113.41,112.69,113.41,6514.0,112.0954,112.3133,111.6003,112.3133,6514.0
2024-11-26 11:00:00,113.3,113.3,112.74,112.96,7537.0,112.2044,112.2044,111.6498,111.8677,7537.0
2024-11-26 11:30:00,113.15,113.24,112.78,112.78,1950.0,112.0558,112.145,111.6894,111.6894,1950.0
2024-11-26 12:00:00,112.73,113.42,112.65,113.31,4962.0,111.6399,112.3232,111.5607,112.2143,4962.0
2024-11-26 12:30:00,113.31,113.93,113.31,113.86,8529.0,112.2143,112.8283,112.2143,112.759,8529.0
2024-11-26 13:00:00,113.83,113.83,113.44,113.63,5186.0,112.7293,112.7293,112.343,112.5312,5186.0
2024-11-26 13:30:00,113.63,113.7,113.47,113.51,4291.0,112.5312,112.6005,112.3727,112.4124,4291.0
2024-11-26 14:00:00,113.6,113.81,113.51,113.72,6637.0,112.5015,112.7095,112.4124,112.6203,6637.0
2024-11-26 14:30:00,113.8,113.84,113.43,113.47,10303.0,112.6995,112.7392,112.3331,112.3727,10303.0
2024-11-26 15:00:00,113.4,113.46,113.09,113.33,5504.0,112.3034,112.3628,111.9964,112.2341,5504.0
2024-11-26 15:30:00,113.29,113.72,113.1,113.53,43696.0,112.1945,112.6203,112.0063,112.4322,43696.0
2024-11-27 09:30:00,113.97,114.81,113.52,114.01,8648.0,112.8679,113.6998,112.4223,112.9075,8648.0
2024-11-27 10:00:00,114.15,114.99,113.36,114.1,19745.0,113.0462,113.878,112.2638,112.9966,19745.0
2024-11-27 10:30:00,114.0,114.2,113.51,113.72,7790.0,112.8976,113.0957,112.4124,112.6203,7790.0
2024-11-27 11:00:00,113.72,113.72,112.95,113.02,4502.0,112.6203,112.6203,111.8578,111.9271,4502.0
2024-11-27 11:30:00,112.88,113.47,112.83,113.25,5302.0,111.7884,112.3727,111.7389,112.1549,5302.0
2024-11-27 12:00:00,113.23,113.4,113.06,113.08,10252.0,112.1351,112.3034,111.9667,111.9865,10252.0
2024-11-27 12:30:00,113.02,113.09,112.83,112.9,5446.0,111.9271,111.9964,111.7389,111.8083,5446.0
2024-11-27 13:00:00,112.9,112.9,112.49,112.63,8359.0,111.8083,111.8083,111.4022,111.5409,8359.0
2024-11-27 13:30:00,112.56,112.71,112.1,112.51,53328.0,111.4715,111.6201,111.016,111.422,53328.0
2024-11-27 14:00:00,112.44,112.57,112.2,112.48,10848.0,111.3527,111.4814,111.115,111.3923,10848.0
2024-11-27 14:30:00,112.51,113.01,112.43,112.6,38640.0,111.422,111.9172,111.3428,111.5112,38640.0
2024-11-27 15:00:00,112.67,112.7,112.27,112.66,7526.0,111.5805,111.6102,111.1843,111.5706,7526.0
2024-11-27 15:30:00,112.64,112.97,112.55,112.84,38332.0,111.5508,111.8776,111.4616,111.7488,38332.0
2024-11-29 09:30:00,113.83,114.99,113.03,113.57,10769.0,112.7293,113.878,111.937,112.4718,10769.0
2024-11-29 10:00:00,113.54,113.66,112.89,113.12,6331.0,112.4421,112.5609,111.7983,112.0261,6331.0
2024-11-29 10:30:00,113.24,113.94,113.17,113.88,4293.0,112.145,112.8382,112.0756,112.7788,4293.0
2024-11-29 11:00:00,113.69,114.14,113.69,114.04,3818.0,112.5906,113.0363,112.5906,112.9372,3818.0
2024-11-29 11:30:00,114.1,114.23,113.85,113.85,3787.0,112.9966,113.1254,112.7491,112.7491,3787.0
2024-11-29 12:00:00,113.8,114.24,113.79,113.96,6610.0,112.6995,113.1353,112.6896,112.858,6610.0
2024-11-29 12:30:00,113.97,114.2,113.59,113.68,20332.0,112.8679,113.0957,112.4916,112.5807,20332.0
2024-12-02 09:30:00,113.29,114.24,112.87,113.04,13135.0,112.1945,113.1353,111.7785,111.9469,13135.0
2024-12-02 10:00:00,113.17,113.2,112.66,112.86,9318.0,112.0756,112.1053,111.5706,111.7686,9318.0
2024-12-02 10:30:00,112.74,112.87,112.41,112.63,7838.0,111.6498,111.7785,111.323,111.5409,7838.0
2024-12-02 11:00:00,112.53,113.16,112.34,113.07,10345.0,111.4418,112.0657,111.2537,111.9766,10345.0
2024-12-02 11:30:00,113.13,113.24,112.77,112.84,10971.0,112.036,112.145,111.6795,111.7488,10971.0
2024-12-02 12:00:00,112.81,113.09,112.8,112.98,8683.0,111.7191,111.9964,111.7092,111.8875,8683.0
2024-12-02 12:30:00,112.95,113.22,112.93,112.99,17661.0,111.8578,112.1252,111.838,111.8974,17661.0
2024-12-02 13:00:00,113.02,113.45,112.85,113.02,13757.0,111.9271,112.3529,111.7587,111.9271,13757.0
2024-12-02 13:30:00,113.02,113.24,112.96,112.96,7064.0,111.9271,112.145,111.8677,111.8677,7064.0
2024-12-02 14:00:00,112.96,112.96,112.45,112.66,5617.0,111.8677,111.8677,111.3626,111.5706,5617.0
2024-12-02 14:30:00,112.66,112.82,112.44,112.75,8808.0,111.5706,111.729,111.3527,111.6597,8808.0
2024-12-02 15:00:00,112.74,113.0,112.74,112.92,9144.0,111.6498,111.9073,111.6498,111.8281,9144.0
2024-12-02 15:30:00,112.85,113.02,112.1,112.14,45430.0,111.7587,111.9271,111.016,111.0556,45430.0
2024-12-03 09:30:00,112.34,112.5,111.81,112.49,5150.0,111.2537,111.4121,110.7288,111.4022,5150.0
2024-12-03 10:00:00,112.27,112.83,112.27,112.77,4945.0,111.1843,111.7389,111.1843,111.6795,4945.0
2024-12-03 10:30:00,112.94,112.94,112.23,112.47,13224.0,111.8479,111.8479,111.1447,111.3824,13224.0
2024-12-03 11:00:00,112.41,112.45,111.87,112.06,3750.0,111.323,111.3626,110.7882,110.9764,3750.0
2024-12-03 11:30:00,112.02,112.18,111.85,112.14,9705.0,110.9368,111.0952,110.7684,111.0556,9705.0
2024-12-03 12:00:00,112.13,112.83,112.11,112.82,6935.0,111.0457,111.7389,111.0259,111.729,6935.0
2024-12-03 12:30:00,112.82,113.32,112.4,113.1,14738.0,111.729,112.2242,111.3131,112.0063,14738.0
2024-12-03 13:00:00,113.05,113.11,112.72,112.84,10227.0,111.9568,112.0162,111.63,111.7488,10227.0
2024-12-03 13:30:00,112.86,112.95,112.72,112.81,9088.0,111.7686,111.8578,111.63,111.7191,9088.0
2024-12-03 14:00:00,112.74,112.74,112.36,112.36,20980.0,111.6498,111.6498,111.2735,111.2735,20980.0
2024-12-03 14:30:00,112.39,112.49,112.32,112.41,7568.0,111.3032,111.4022,111.2339,111.323,7568.0
2024-12-03 15:00:00,112.41,112.81,112.25,112.81,10549.0,111.323,111.7191,111.1645,111.7191,10549.0
2024-12-03 15:30:00,112.84,112.87,112.26,112.6,42754.0,111.7488,111.7785,111.1744,111.5112,42754.0
2024-12-04 09:30:00,112.27,114.04,112.27,114.04,15785.0,111.1843,112.9372,111.1843,112.9372,15785.0
2024-12-04 10:00:00,113.81,113.98,112.51,113.48,32679.0,112.7095,112.8778,111.422,112.3826,32679.0
2024-12-04 10:30:00,113.71,114.42,113.54,114.18,12914.0,112.6104,113.3136,112.4421,113.0759,12914.0
2024-12-04 11:00:00,114.28,114.94,114.02,114.38,25963.0,113.1749,113.8285,112.9174,113.2739,25963.0
2024-12-04 11:30:00,114.46,114.82,114.38,114.4,7714.0,113.3532,113.7097,113.2739,113.2937,7714.0
2024-12-04 12:00:00,114.4,114.5,114.16,114.16,10271.0,113.2937,113.3928,113.0561,113.0561,10271.0
2024-12-04 12:30:00,114.17,114.45,114.0,114.36,9076.0,113.066,113.3433,112.8976,113.2541,9076.0
2024-12-04 13:00:00,114.34,114.34,113.6,113.67,26699.0,113.2343,113.2343,112.5015,112.5708,26699.0
2024-12-04 13:30:00,113.6,113.61,112.95,113.25,17542.0,112.5015,112.5114,111.8578,112.1549,17542.0
2024-12-04 14:00:00,113.21,113.51,112.83,112.92,10695.0,112.1153,112.4124,111.7389,111.8281,10695.0
2024-12-04 14:30:00,112.96,113.34,112.91,113.21,11127.0,111.8677,112.244,111.8182,112.1153,11127.0
2024-12-04 15:00:00,113.24,113.4,112.97,113.3,20010.0,112.145,112.3034,111.8776,112.2044,20010.0
2024-12-04 15:30:00,113.3,113.62,113.18,113.45,74665.0,112.2044,112.5213,112.0855,112.3529,74665.0
2024-12-05 09:30:00,113.8,113.8,112.21,113.21,10786.0,112.6995,112.6995,111.1249,112.1153,10786.0
2024-12-05 10:00:00,113.48,113.49,111.7,112.06,13535.0,112.3826,112.3925,110.6199,110.9764,13535.0
2024-12-05 10:30:00,111.98,112.56,111.93,112.36,10451.0,110.8971,111.4715,110.8476,111.2735,10451.0
2024-12-05 11:00:00,112.33,113.09,112.18,113.08,7586.0,111.2438,111.9964,111.0952,111.9865,7586.0
2024-12-05 11:30:00,113.03,113.07,112.65,113.06,6386.0,111.937,111.9766,111.5607,111.9667,6386.0
2024-12-05 12:00:00,113.06,113.09,112.58,112.76,12540.0,111.9667,111.9964,111.4913,111.6696,12540.0
2024-12-05 12:30:00,112.85,113.17,112.8,112.85,8535.0,111.7587,112.0756,111.7092,111.7587,8535.0
2024-12-05 13:00:00,112.8,112.8,112.33,112.45,4226.0,111.7092,111.7092,111.2438,111.3626,4226.0
2024-12-05 13:30:00,112.41,112.56,112.23,112.51,7675.0,111.323,111.4715,111.1447,111.422,7675.0
2024-12-05 14:00:00,112.42,112.51,112.3,112.35,7164.0,111.3329,111.422,111.2141,111.2636,7164.0
2024-12-05 14:30:00,112.35,112.41,112.22,112.35,5324.0,111.2636,111.323,111.1348,111.2636,5324.0
2024-12-05 15:00:00,112.3,112.44,112.18,112.39,7592.0,111.2141,111.3527,111.0952,111.3032,7592.0
2024-12-05 15:30:00,112.36,112.42,111.71,111.82,47342.0,111.2735,111.3329,110.6298,110.7387,47342.0
2024-12-06 09:30:00,112.65,113.44,112.29,112.45,7945.0,111.5607,112.343,111.2041,111.3626,7945.0
2024-12-06 10:00:00,112.45,112.78,112.36,112.43,10121.0,111.3626,111.6894,111.2735,111.3428,10121.0
2024-12-06 10:30:00,112.47,112.92,112.37,112.61,7768.0,111.3824,111.8281,111.2834,111.5211,7768.0
2024-12-06 11:00:00,112.59,112.59,111.98,112.11,7804.0,111.5012,111.5012,110.8971,111.0259,7804.0
2024-12-06 11:30:00,112.08,112.43,105.22,106.03,379400.0,110.9962,111.3428,104.2025,105.0047,379400.0
2024-12-06 12:00:00,105.99,107.46,103.18,107.16,210026.0,104.9651,106.4209,102.1822,106.1238,210026.0
2024-12-06 12:30:00,107.18,108.25,105.02,105.66,116883.0,106.1436,107.2032,104.0045,104.6383,116883.0
2024-12-06 13:00:00,105.72,107.25,105.52,106.69,125385.0,104.6977,106.2129,104.4996,105.6583,125385.0
2024-12-06 13:30:00,106.52,106.98,106.05,106.08,41430.0,105.4899,105.9455,105.0245,105.0542,41430.0
2024-12-06 14:00:00,106.3,106.52,106.05,106.08,38506.0,105.2721,105.4899,105.0245,105.0542,38506.0
2024-12-06 14:30:00,106.18,107.0,106.05,106.2,31702.0,105.1532,105.9653,105.0245,105.173,31702.0
2024-12-06 15:00:00,106.3,106.78,106.05,106.51,41200.0,105.2721,105.7474,105.0245,105.48,41200.0
2024-12-06 15:30:00,106.51,106.99,106.06,106.65,180636.0,105.48,105.9554,105.0344,105.6187,180636.0
2024-12-09 09:30:00,107.61,108.3,106.37,107.38,37869.0,106.5694,107.2527,105.3414,106.3416,37869.0
2024-12-09 10:00:00,107.37,107.37,105.65,106.13,32282.0,106.3317,106.3317,104.6284,105.1037,32282.0
2024-12-09 10:30:00,106.1,106.42,105.22,106.12,38312.0,105.074,105.3909,104.2025,105.0938,38312.0
2024-12-09 11:00:00,106.12,106.19,105.01,105.76,30928.0,105.0938,105.1631,103.9945,104.7373,30928.0
2024-12-09 11:30:00,105.71,105.97,105.17,105.64,15132.0,104.6878,104.9453,104.153,104.6185,15132.0
2024-12-09 12:00:00,105.59,105.65,104.97,105.26,12953.0,104.5689,104.6284,103.9549,104.2421,12953.0
2024-12-09 12:30:00,105.23,105.26,104.47,104.62,17402.0,104.2124,104.2421,103.4598,103.6083,17402.0
2024-12-09 13:00:00,104.62,104.7,104.26,104.26,28049.0,103.6083,103.6875,103.2518,103.2518,28049.0
2024-12-09 13:30:00,104.25,104.37,103.99,103.99,20612.0,103.2419,103.3607,102.9844,102.9844,20612.0
2024-12-09 14:00:00,104.01,104.01,103.52,103.73,31704.0,103.0042,103.0042,102.519,102.7269,31704.0
2024-12-09 14:30:00,103.72,104.43,103.59,104.41,18237.0,102.717,103.4202,102.5883,103.4003,18237.0
2024-12-09 15:00:00,104.38,104.59,104.29,104.35,20226.0,103.3706,103.5786,103.2815,103.3409,20226.0
2024-12-09 15:30:00,104.39,104.5,103.93,104.07,93293.0,103.3805,103.4895,102.925,103.0636,93293.0
2024-12-10 09:30:00,101.5,102.69,100.5,101.8,58433.0,100.5185,101.697,99.5282,100.8156,58433.0
2024-12-10 10:00:00,101.8,102.19,101.5,101.83,29156.0,100.8156,101.2018,100.5185,100.8453,29156.0
2024-12-10 10:30:00,101.89,102.72,101.32,102.24,22822.0,100.9047,101.7267,100.3402,101.2513,22822.0
2024-12-10 11:00:00,102.21,102.82,102.14,102.51,14359.0,101.2216,101.8257,101.1523,101.5187,14359.0
2024-12-10 11:30:00,102.44,102.57,102.09,102.27,19619.0,101.4494,101.5781,101.1028,101.281,19619.0
2024-12-10 12:00:00,102.32,102.53,102.14,102.14,18579.0,101.3306,101.5385,101.1523,101.1523,18579.0
2024-12-10 12:30:00,102.09,102.42,102.02,102.18,44879.0,101.1028,101.4296,101.0335,101.1919,44879.0
2024-12-10 13:00:00,102.21,102.52,102.03,102.25,28763.0,101.2216,101.5286,101.0434,101.2612,28763.0
2024-12-10 13:30:00,102.27,102.93,102.19,102.8,27723.0,101.281,101.9347,101.2018,101.8059,27723.0
2024-12-10 14:00:00,102.71,102.82,102.44,102.49,25357.0,101.7168,101.8257,101.4494,101.4989,25357.0
2024-12-10 14:30:00,102.49,103.09,102.28,103.09,42972.0,101.4989,102.0931,101.2909,102.0931,42972.0
2024-12-10 15:00:00,103.14,103.22,101.98,101.98,32197.0,102.1426,102.2219,100.9938,100.9938,32197.0
2024-12-10 15:30:00,102.0,102.23,101.41,101.48,58414.0,101.0137,101.2414,100.4294,100.4987,58414.0
2024-12-11 09:30:00,102.5,103.44,101.6,102.79,17997.0,101.5088,102.4397,100.6175,101.796,17997.0
2024-12-11 10:00:00,102.91,103.04,102.35,102.97,19773.0,101.9149,102.0436,101.3603,101.9743,19773.0
2024-12-11 10:30:00,102.88,103.0,102.17,102.57,21964.0,101.8851,102.004,101.182,101.5781,21964.0
2024-12-11 11:00:00,102.54,102.88,102.46,102.81,18074.0,101.5484,101.8851,101.4692,101.8158,18074.0
2024-12-11 11:30:00,102.8,103.37,102.63,103.07,11245.0,101.8059,102.3704,101.6376,102.0733,11245.0
2024-12-11 12:00:00,103.17,103.21,102.9,103.07,8364.0,102.1723,102.212,101.905,102.0733,8364.0
2024-12-11 12:30:00,103.14,103.34,102.85,103.34,9373.0,102.1426,102.3407,101.8554,102.3407,9373.0
2024-12-11 13:00:00,103.29,103.78,103.21,103.69,11796.0,102.2912,102.7764,102.212,102.6873,11796.0
2024-12-11 13:30:00,103.76,103.77,103.3,103.48,24216.0,102.7566,102.7665,102.3011,102.4793,24216.0
2024-12-11 14:00:00,103.55,103.55,103.02,103.09,17197.0,102.5487,102.5487,102.0238,102.0931,17197.0
2024-12-11 14:30:00,103.06,103.82,103.01,103.81,16980.0,102.0634,102.8161,102.0139,102.8062,16980.0
2024-12-11 15:00:00,103.63,103.74,102.88,103.04,22176.0,102.6279,102.7368,101.8851,102.0436,22176.0
2024-12-11 15:30:00,103.0,103.17,102.78,102.92,84717.0,102.004,102.1723,101.7861,101.9248,84717.0
2024-12-12 09:30:00,101.37,102.65,101.28,101.85,31429.0,100.3897,101.6574,100.3006,100.8651,31429.0
2024-12-12 10:00:00,101.82,102.62,101.56,102.34,33008.0,100.8354,101.6277,100.5779,101.3504,33008.0
2024-12-12 10:30:00,102.31,102.54,101.92,102.37,51113.0,101.3207,101.5484,100.9344,101.3801,51113.0
2024-12-12 11:00:00,102.34,102.55,102.18,102.55,10843.0,101.3504,101.5583,101.1919,101.5583,10843.0
2024-12-12 11:30:00,102.5,102.67,102.25,102.25,10105.0,101.5088,101.6772,101.2612,101.2612,10105.0
2024-12-12 12:00:00,102.29,103.13,102.29,102.88,7152.0,101.3009,102.1327,101.3009,101.8851,7152.0
2024-12-12 12:30:00,102.82,102.91,102.37,102.44,16098.0,101.8257,101.9149,101.3801,101.4494,16098.0
2024-12-12 13:00:00,102.52,102.54,102.06,102.1,27638.0,101.5286,101.5484,101.0731,101.1127,27638.0
2024-12-12 13:30:00,102.07,102.07,101.58,101.84,21843.0,101.083,101.083,100.5977,100.8552,21843.0
2024-12-12 14:00:00,101.85,102.0,101.72,101.88,7869.0,100.8651,101.0137,100.7364,100.8948,7869.0
2024-12-12 14:30:00,101.89,102.18,101.77,102.15,6547.0,100.9047,101.1919,100.7859,101.1622,6547.0
2024-12-12 15:00:00,102.12,102.42,101.97,102.14,10958.0,101.1325,101.4296,100.9839,101.1523,10958.0
2024-12-12 15:30:00,102.12,102.22,101.4,101.42,76936.0,101.1325,101.2315,100.4195,100.4393,76936.0
2024-12-13 09:30:00,100.35,101.28,100.0,100.62,25515.0,99.3796,100.3006,99.033,99.647,25515.0
2024-12-13 10:00:00,100.66,101.33,100.63,100.8,14421.0,99.6866,100.3501,99.6569,99.8253,14421.0
2024-12-13 10:30:00,100.76,100.81,100.57,100.64,4924.0,99.7856,99.8352,99.5975,99.6668,4924.0
2024-12-13 11:00:00,100.54,100.54,100.21,100.27,10361.0,99.5678,99.5678,99.241,99.3004,10361.0
2024-12-13 11:30:00,100.27,100.39,99.88,100.0,8553.0,99.3004,99.4192,98.9142,99.033,8553.0
2024-12-13 12:00:00,99.88,100.37,99.88,100.2,9440.0,98.9142,99.3994,98.9142,99.2311,9440.0
2024-12-13 12:30:00,100.31,100.69,100.1,100.65,6063.0,99.34,99.7163,99.132,99.6767,6063.0
2024-12-13 13:00:00,100.56,100.66,100.28,100.36,6127.0,99.5876,99.6866,99.3103,99.3895,6127.0
2024-12-13 13:30:00,100.43,100.59,100.2,100.41,4595.0,99.4588,99.6173,99.2311,99.439,4595.0
2024-12-13 14:00:00,100.45,100.51,100.23,100.23,11646.0,99.4786,99.5381,99.2608,99.2608,11646.0
2024-12-13 14:30:00,100.18,100.62,100.1,100.52,26595.0,99.2113,99.647,99.132,99.548,26595.0
2024-12-13 15:00:00,100.58,100.98,100.11,100.39,38226.0,99.6074,100.0035,99.1419,99.4192,38226.0
2024-12-13 15:30:00,100.39,100.39,99.97,99.99,57711.0,99.4192,99.4192,99.0033,99.0231,57711.0
2024-12-16 09:30:00,99.95,100.89,99.14,100.66,23521.0,98.9835,99.9144,98.1813,99.6866,23521.0
2024-12-16 10:00:00,100.66,100.93,100.27,100.67,18721.0,99.6866,99.954,99.3004,99.6965,18721.0
2024-12-16 10:30:00,100.83,101.52,100.75,101.24,32504.0,99.855,100.5383,99.7757,100.261,32504.0
2024-12-16 11:00:00,101.28,101.44,100.73,100.81,21991.0,100.3006,100.4591,99.7559,99.8352,21991.0
2024-12-16 11:30:00,100.74,101.06,100.53,100.78,23707.0,99.7658,100.0827,99.5579,99.8055,23707.0
2024-12-16 12:00:00,100.81,100.97,100.4,100.4,17703.0,99.8352,99.9936,99.4291,99.4291,17703.0
2024-12-16 12:30:00,100.37,100.46,100.19,100.42,9642.0,99.3994,99.4885,99.2212,99.4489,9642.0
2024-12-16 13:00:00,100.44,100.54,100.14,100.14,33750.0,99.4687,99.5678,99.1716,99.1716,33750.0
2024-12-16 13:30:00,100.14,100.25,99.86,100.06,48067.0,99.1716,99.2806,98.8943,99.0924,48067.0
2024-12-16 14:00:00,100.06,100.3,100.0,100.05,23429.0,99.0924,99.3301,99.033,99.0825,23429.0
2024-12-16 14:30:00,100.07,100.09,99.72,100.0,30404.0,99.1023,99.1221,98.7557,99.033,30404.0
2024-12-16 15:00:00,99.95,100.31,99.89,100.08,67225.0,98.9835,99.34,98.9241,99.1122,67225.0
2024-12-16 15:30:00,99.95,99.95,99.02,99.1,90989.0,98.9835,98.9835,98.0625,98.1417,90989.0
2024-12-17 09:30:00,99.03,99.79,99.03,99.44,19026.0,98.0724,98.825,98.0724,98.4784,19026.0
2024-12-17 10:00:00,99.23,99.37,98.46,98.65,16023.0,98.2704,98.4091,97.5079,97.696,16023.0
2024-12-17 10:30:00,98.81,98.81,98.09,98.25,11727.0,97.8545,97.8545,97.1415,97.2999,11727.0
2024-12-17 11:00:00,98.22,98.39,98.09,98.23,11491.0,97.2702,97.4386,97.1415,97.2801,11491.0
2024-12-17 11:30:00,98.29,98.3,97.8,98.11,17210.0,97.3395,97.3494,96.8543,97.1613,17210.0
2024-12-17 12:00:00,98.09,98.09,97.59,97.65,14024.0,97.1415,97.1415,96.6463,96.7057,14024.0
2024-12-17 12:30:00,97.59,97.92,97.27,97.76,15537.0,96.6463,96.9731,96.3294,96.8147,15537.0
2024-12-17 13:00:00,97.81,97.81,97.38,97.45,11914.0,96.8642,96.8642,96.4383,96.5077,11914.0
2024-12-17 13:30:00,97.35,98.33,97.35,98.3,17495.0,96.4086,97.3791,96.4086,97.3494,17495.0
2024-12-17 14:00:00,98.32,98.32,97.84,97.92,17582.0,97.3692,97.3692,96.8939,96.9731,17582.0
2024-12-17 14:30:00,97.86,97.86,97.24,97.37,26274.0,96.9137,96.9137,96.2997,96.4284,26274.0
2024-12-17 15:00:00,97.34,97.36,97.08,97.23,17250.0,96.3987,96.4185,96.1412,96.2898,17250.0
2024-12-17 15:30:00,97.17,97.81,97.02,97.7,80831.0,96.2304,96.8642,96.0818,96.7552,80831.0
2024-12-18 09:30:00,98.39,99.28,98.34,98.65,21952.0,97.4386,98.32,97.389,97.696,21952.0
2024-12-18 10:00:00,98.72,98.79,98.26,98.48,13859.0,97.7654,97.8347,97.3098,97.5277,13859.0
2024-12-18 10:30:00,98.45,98.72,98.24,98.52,10418.0,97.498,97.7654,97.29,97.5673,10418.0
2024-12-18 11:00:00,98.46,98.48,98.02,98.19,17496.0,97.5079,97.5277,97.0721,97.2405,17496.0
2024-12-18 11:30:00,98.27,98.55,97.89,98.13,20555.0,97.3197,97.597,96.9434,97.1811,20555.0
2024-12-18 12:00:00,98.17,98.62,98.03,98.5,13059.0,97.2207,97.6663,97.082,97.5475,13059.0
2024-12-18 12:30:00,98.49,98.7,98.41,98.65,8686.0,97.5376,97.7456,97.4584,97.696,8686.0
2024-12-18 13:00:00,98.64,98.96,98.54,98.96,5846.0,97.6861,98.0031,97.5871,98.0031,5846.0
2024-12-18 13:30:00,98.84,98.96,98.63,98.96,8900.0,97.8842,98.0031,97.6762,98.0031,8900.0
2024-12-18 14:00:00,98.86,99.03,97.87,98.06,75526.0,97.904,98.0724,96.9236,97.1118,75526.0
2024-12-18 14:30:00,97.81,98.29,96.73,96.8,92790.0,96.8642,97.3395,95.7946,95.8639,92790.0
2024-12-18 15:00:00,96.9,97.2,95.95,95.96,79409.0,95.963,96.2601,95.0222,95.0321,79409.0
2024-12-18 15:30:00,95.95,96.58,95.24,95.27,198126.0,95.0222,95.6461,94.319,94.3487,198126.0
2024-12-19 09:30:00,96.07,97.3,96.07,96.33,25517.0,95.141,96.3591,95.141,95.3985,25517.0
2024-12-19 10:00:00,96.34,96.82,96.15,96.25,21300.0,95.4084,95.8837,95.2202,95.3193,21300.0
2024-12-19 10:30:00,96.28,96.41,95.8,96.18,52582.0,95.349,95.4777,94.8736,95.2499,52582.0
2024-12-19 11:00:00,96.22,96.22,95.46,96.17,43767.0,95.2895,95.2895,94.5369,95.24,43767.0
2024-12-19 11:30:00,96.13,96.44,96.05,96.14,20219.0,95.2004,95.5074,95.1212,95.2103,20219.0
2024-12-19 12:00:00,96.2,96.2,95.69,95.72,11913.0,95.2697,95.2697,94.7647,94.7944,11913.0
2024-12-19 12:30:00,95.69,95.69,94.84,94.99,21036.0,94.7647,94.7647,93.9229,94.0714,21036.0
2024-12-19 13:00:00,94.92,95.39,94.66,95.31,8414.0,94.0021,94.4676,93.7446,94.3883,8414.0
2024-12-19 13:30:00,95.3,95.34,95.05,95.34,17036.0,94.3784,94.4181,94.1309,94.4181,17036.0
2024-12-19 14:00:00,95.31,95.31,94.89,94.97,8999.0,94.3883,94.3883,93.9724,94.0516,8999.0
2024-12-19 14:30:00,94.96,94.99,93.85,94.07,170744.0,94.0417,94.0714,92.9425,93.1603,170744.0
2024-12-19 15:00:00,94.15,94.3,93.9,94.27,58799.0,93.2396,93.3881,92.992,93.3584,58799.0
2024-12-19 15:30:00,94.3,94.52,93.96,94.17,132598.0,93.3881,93.606,93.0514,93.2594,132598.0
2024-12-20 09:30:00,93.69,95.35,93.65,94.34,45080.0,92.784,94.428,92.7444,93.4277,45080.0
2024-12-20 10:00:00,94.59,94.78,93.78,94.12,14184.0,93.6753,93.8635,92.8731,93.2099,14184.0
2024-12-20 10:30:00,94.11,95.07,94.11,95.0,18663.0,93.2,94.1507,93.2,94.0813,18663.0
2024-12-20 11:00:00,94.87,95.49,94.8,95.38,9236.0,93.9526,94.5666,93.8833,94.4577,9236.0
2024-12-20 11:30:00,95.38,95.93,95.23,95.72,9394.0,94.4577,95.0024,94.3091,94.7944,9394.0
2024-12-20 12:00:00,95.72,95.86,95.32,95.61,13964.0,94.7944,94.933,94.3983,94.6854,13964.0
2024-12-20 12:30:00,95.55,95.55,95.08,95.22,14286.0,94.626,94.626,94.1606,94.2992,14286.0
2024-12-20 13:00:00,95.27,95.28,94.41,94.41,13468.0,94.3487,94.3586,93.4971,93.4971,13468.0
2024-12-20 13:30:00,94.53,94.84,94.4,94.75,11628.0,93.6159,93.9229,93.4871,93.8338,11628.0
2024-12-20 14:00:00,94.72,95.14,94.56,95.09,20772.0,93.8041,94.22,93.6456,94.1705,20772.0
2024-12-20 14:30:00,95.1,95.14,94.75,94.83,11405.0,94.1804,94.22,93.8338,93.913,11405.0
2024-12-20 15:00:00,94.82,94.91,94.47,94.8,29748.0,93.9031,93.9922,93.5565,93.8833,29748.0
2024-12-20 15:30:00,94.8,95.02,93.74,93.95,150340.0,93.8833,94.1012,92.8335,93.0415,150340.0
2024-12-23 09:30:00,93.71,94.44,93.49,93.99,19243.0,92.8038,93.5268,92.5859,93.0811,19243.0
2024-12-23 10:00:00,94.11,94.11,93.58,93.89,16459.0,93.2,93.2,92.6751,92.9821,16459.0
2024-12-23 10:30:00,93.99,94.29,93.63,93.71,14802.0,93.0811,93.3782,92.7246,92.8038,14802.0
2024-12-23 11:00:00,93.75,94.36,93.61,94.28,16981.0,92.8434,93.4475,92.7048,93.3683,16981.0
2024-12-23 11:30:00,94.26,94.71,94.13,94.7,12079.0,93.3485,93.7941,93.2198,93.7842,12079.0
2024-12-23 12:00:00,94.52,94.77,94.44,94.46,6358.0,93.606,93.8536,93.5268,93.5466,6358.0
2024-12-23 12:30:00,94.42,94.53,94.25,94.37,11058.0,93.507,93.6159,93.3386,93.4574,11058.0
2024-12-23 13:00:00,94.4,94.78,94.35,94.67,15612.0,93.4871,93.8635,93.4376,93.7545,15612.0
2024-12-23 13:30:00,94.67,94.75,94.43,94.67,8695.0,93.7545,93.8338,93.5169,93.7545,8695.0
2024-12-23 14:00:00,94.67,94.67,94.5,94.61,6754.0,93.7545,93.7545,93.5862,93.6951,6754.0
2024-12-23 14:30:00,94.62,94.87,94.43,94.81,16278.0,93.705,93.9526,93.5169,93.8932,16278.0
2024-12-23 15:00:00,94.82,94.87,94.47,94.74,29182.0,93.9031,93.9526,93.5565,93.8239,29182.0
2024-12-23 15:30:00,94.75,94.96,94.35,94.68,77660.0,93.8338,94.0417,93.4376,93.7644,77660.0
2024-12-24 09:30:00,94.53,94.78,94.16,94.56,13003.0,93.6159,93.8635,93.2495,93.6456,13003.0
2024-12-24 10:00:00,94.63,94.9,94.38,94.77,12628.0,93.7149,93.9823,93.4673,93.8536,12628.0
2024-12-24 10:30:00,94.68,94.79,94.5,94.55,12867.0,93.7644,93.8734,93.5862,93.6357,12867.0
2024-12-24 11:00:00,94.6,94.6,94.11,94.31,11788.0,93.6852,93.6852,93.2,93.398,11788.0
2024-12-24 11:30:00,94.34,94.6,94.17,94.42,10588.0,93.4277,93.6852,93.2594,93.507,10588.0
2024-12-24 12:00:00,94.4,94.85,94.4,94.73,9318.0,93.4871,93.9328,93.4871,93.814,9318.0
2024-12-24 12:30:00,94.76,94.86,94.55,94.79,22410.0,93.8437,93.9427,93.6357,93.8734,22410.0
2024-12-26 09:30:00,94.3,95.11,93.86,95.11,17680.0,93.3881,94.1903,92.9524,94.1903,17680.0
2024-12-26 10:00:00,94.78,95.06,94.45,94.81,11702.0,93.8635,94.1408,93.5367,93.8932,11702.0
2024-12-26 10:30:00,94.67,95.26,94.67,95.12,7436.0,93.7545,94.3388,93.7545,94.2002,7436.0
2024-12-26 11:00:00,95.15,95.6,95.15,95.42,7342.0,94.2299,94.6755,94.2299,94.4973,7342.0
2024-12-26 11:30:00,95.37,95.67,95.26,95.6,13976.0,94.4478,94.7449,94.3388,94.6755,13976.0
2024-12-26 12:00:00,95.52,95.52,95.07,95.09,8946.0,94.5963,94.5963,94.1507,94.1705,8946.0
2024-12-26 12:30:00,95.0,95.11,94.88,95.03,8372.0,94.0813,94.1903,93.9625,94.1111,8372.0
2024-12-26 13:00:00,95.03,95.36,95.02,95.17,8305.0,94.1111,94.4379,94.1012,94.2497,8305.0
2024-12-26 13:30:00,95.19,95.24,94.86,95.15,8265.0,94.2695,94.319,93.9427,94.2299,8265.0
2024-12-26 14:00:00,95.15,95.15,94.89,94.92,11876.0,94.2299,94.2299,93.9724,94.0021,11876.0
2024-12-26 14:30:00,94.94,95.15,94.82,95.12,16216.0,94.0219,94.2299,93.9031,94.2002,16216.0
2024-12-26 15:00:00,95.12,95.27,94.93,95.21,16309.0,94.2002,94.3487,94.012,94.2893,16309.0
2024-12-26 15:30:00,95.2,95.65,95.13,95.29,39640.0,94.2794,94.7251,94.2101,94.3685,39640.0
2024-12-27 09:30:00,94.54,95.64,94.5,95.45,7814.0,93.6258,94.7152,93.5862,94.527,7814.0
2024-12-27 10:00:00,95.18,95.31,94.43,94.48,5304.0,94.2596,94.3883,93.5169,93.5664,5304.0
2024-12-27 10:30:00,94.25,95.09,94.2,94.68,18077.0,93.3386,94.1705,93.2891,93.7644,18077.0
2024-12-27 11:00:00,94.52,94.57,94.26,94.38,5546.0,93.606,93.6555,93.3485,93.4673,5546.0
2024-12-27 11:30:00,94.35,94.49,93.74,93.84,9091.0,93.4376,93.5763,92.8335,92.9326,9091.0
2024-12-27 12:00:00,93.84,93.9,93.51,93.69,29883.0,92.9326,92.992,92.6058,92.784,29883.0
2024-12-27 12:30:00,93.71,93.88,93.6,93.82,10756.0,92.8038,92.9722,92.6949,92.9128,10756.0
2024-12-27 13:00:00,93.81,94.04,93.77,93.77,14953.0,92.9029,93.1306,92.8632,92.8632,14953.0
2024-12-27 13:30:00,93.8,94.16,93.8,94.15,16613.0,92.8929,93.2495,92.8929,93.2396,16613.0
2024-12-27 14:00:00,94.12,94.24,94.06,94.13,15810.0,93.2099,93.3287,93.1504,93.2198,15810.0
2024-12-27 14:30:00,94.14,94.7,94.1,94.69,10412.0,93.2297,93.7842,93.19,93.7743,10412.0
2024-12-27 15:00:00,94.66,94.66,94.09,94.33,16931.0,93.7446,93.7446,93.1801,93.4178,16931.0
2024-12-27 15:30:00,94.34,94.63,94.08,94.36,35468.0,93.4277,93.7149,93.1702,93.4475,35468.0
2024-12-30 09:30:00,93.77,94.35,92.61,93.08,14984.0,92.8632,93.4376,91.7145,92.1799,14984.0
2024-12-30 10:00:00,92.95,93.67,92.85,93.38,11859.0,92.0512,92.7642,91.9521,92.477,11859.0
2024-12-30 10:30:00,93.3,93.7,92.93,93.69,18983.0,92.3978,92.7939,92.0314,92.784,18983.0
2024-12-30 11:00:00,93.7,94.25,93.67,94.17,16335.0,92.7939,93.3386,92.7642,93.2594,16335.0
2024-12-30 11:30:00,94.23,94.58,94.18,94.34,12478.0,93.3188,93.6654,93.2693,93.4277,12478.0
2024-12-30 12:00:00,94.43,94.62,94.17,94.33,17319.0,93.5169,93.705,93.2594,93.4178,17319.0
2024-12-30 12:30:00,94.38,94.56,94.24,94.4,11925.0,93.4673,93.6456,93.3287,93.4871,11925.0
2024-12-30 13:00:00,94.37,94.82,94.37,94.63,11003.0,93.4574,93.9031,93.4574,93.7149,11003.0
2024-12-30 13:30:00,94.58,94.75,94.56,94.63,11319.0,93.6654,93.8338,93.6456,93.7149,11319.0
2024-12-30 14:00:00,94.66,94.68,94.26,94.42,12257.0,93.7446,93.7644,93.3485,93.507,12257.0
2024-12-30 14:30:00,94.42,94.58,94.28,94.46,12324.0,93.507,93.6654,93.3683,93.5466,12324.0
2024-12-30 15:00:00,94.48,94.75,94.31,94.55,12521.0,93.5664,93.8338,93.398,93.6357,12521.0
2024-12-30 15:30:00,94.59,94.81,94.08,94.16,64108.0,93.6753,93.8932,93.1702,93.2495,64108.0
2024-12-31 09:30:00,94.43,95.0,94.25,94.6,14056.0,93.5169,94.0813,93.3386,93.6852,14056.0
2024-12-31 10:00:00,94.94,95.07,94.38,94.77,6737.0,94.0219,94.1507,93.4673,93.8536,6737.0
2024-12-31 10:30:00,94.89,94.89,94.5,94.55,6260.0,93.9724,93.9724,93.5862,93.6357,6260.0
2024-12-31 11:00:00,94.39,94.68,94.1,94.62,5557.0,93.4772,93.7644,93.19,93.705,5557.0
2024-12-31 11:30:00,94.51,94.58,94.27,94.29,2925.0,93.5961,93.6654,93.3584,93.3782,2925.0
2024-12-31 12:00:00,94.28,94.34,94.04,94.08,8116.0,93.3683,93.4277,93.1306,93.1702,8116.0
2024-12-31 12:30:00,94.16,94.73,94.03,94.66,6456.0,93.2495,93.814,93.1207,93.7446,6456.0
2024-12-31 13:00:00,94.49,94.57,94.28,94.37,10072.0,93.5763,93.6555,93.3683,93.4574,10072.0
2024-12-31 13:30:00,94.27,94.66,94.24,94.52,8320.0,93.3584,93.7446,93.3287,93.606,8320.0
2024-12-31 14:00:00,94.52,94.84,94.39,94.65,7204.0,93.606,93.9229,93.4772,93.7347,7204.0
2024-12-31 14:30:00,94.64,94.86,94.34,94.84,18916.0,93.7248,93.9427,93.4277,93.9229,18916.0
2024-12-31 15:00:00,94.72,95.1,94.66,94.92,15438.0,93.8041,94.1804,93.7446,94.0021,15438.0
2024-12-31 15:30:00,94.93,95.16,94.69,95.0,65483.0,94.012,94.2398,93.7743,94.0813,65483.0
2025-01-02 09:30:00,95.88,96.11,95.35,95.76,12167.0,94.9528,95.1806,94.428,94.834,12167.0
2025-01-02 10:00:00,95.55,95.64,94.53,94.73,13424.0,94.626,94.7152,93.6159,93.814,13424.0
2025-01-02 10:30:00,94.75,94.86,94.58,94.59,5638.0,93.8338,93.9427,93.6654,93.6753,5638.0
2025-01-02 11:00:00,94.69,94.73,94.31,94.65,9476.0,93.7743,93.814,93.398,93.7347,9476.0
2025-01-02 11:30:00,94.48,94.8,94.37,94.51,5320.0,93.5664,93.8833,93.4574,93.5961,5320.0
2025-01-02 12:00:00,94.45,94.99,94.45,94.5,19026.0,93.5367,94.0714,93.5367,93.5862,19026.0
2025-01-02 12:30:00,94.33,94.41,93.9,94.15,4819.0,93.4178,93.4971,92.992,93.2396,4819.0
2025-01-02 13:00:00,94.09,94.15,93.66,93.98,13268.0,93.1801,93.2396,92.7543,93.0712,13268.0
2025-01-02 13:30:00,93.86,94.09,93.65,93.93,11192.0,92.9524,93.1801,92.7444,93.0217,11192.0
2025-01-02 14:00:00,94.08,94.1,93.9,94.04,14329.0,93.1702,93.19,92.992,93.1306,14329.0
2025-01-02 14:30:00,94.04,94.04,93.43,93.43,13158.0,93.1306,93.1306,92.5265,92.5265,13158.0
2025-01-02 15:00:00,93.43,93.8,93.43,93.73,12721.0,92.5265,92.8929,92.5265,92.8236,12721.0
2025-01-02 15:30:00,93.75,93.9,93.38,93.57,56944.0,92.8434,92.992,92.477,92.6652,56944.0
2025-01-03 09:30:00,94.09,94.09,92.65,92.69,17348.0,93.1801,93.1801,91.7541,91.7937,17348.0
2025-01-03 10:00:00,92.69,93.85,92.68,93.85,10381.0,91.7937,92.9425,91.7838,92.9425,10381.0
2025-01-03 10:30:00,93.88,93.88,93.37,93.58,7118.0,92.9722,92.9722,92.4671,92.6751,7118.0
2025-01-03 11:00:00,93.58,93.67,93.21,93.4,4504.0,92.6751,92.7642,92.3087,92.4968,4504.0
2025-01-03 11:30:00,93.36,93.66,93.36,93.38,8710.0,92.4572,92.7543,92.4572,92.477,8710.0
2025-01-03 12:00:00,93.42,93.59,93.3,93.45,10729.0,92.5166,92.685,92.3978,92.5463,10729.0
2025-01-03 12:30:00,93.45,93.52,93.29,93.48,8467.0,92.5463,92.6157,92.3879,92.576,8467.0
2025-01-03 13:00:00,93.52,93.79,93.49,93.79,11244.0,92.6157,92.883,92.5859,92.883,11244.0
2025-01-03 13:30:00,93.85,94.04,93.78,93.97,9938.0,92.9425,93.1306,92.8731,93.0613,9938.0
2025-01-03 14:00:00,93.93,94.14,93.91,94.06,9018.0,93.0217,93.2297,93.0019,93.1504,9018.0
2025-01-03 14:30:00,94.02,94.09,93.91,93.93,14702.0,93.1108,93.1801,93.0019,93.0217,14702.0
2025-01-03 15:00:00,93.91,94.35,93.87,94.32,14157.0,93.0019,93.4376,92.9623,93.4079,14157.0
2025-01-03 15:30:00,94.3,94.35,93.99,94.22,82544.0,93.3881,93.4376,93.0811,93.3089,82544.0
2025-01-06 09:30:00,94.91,96.0,94.77,95.69,7888.0,93.9922,95.0717,93.8536,94.7647,7888.0
2025-01-06 10:00:00,95.39,95.96,95.26,95.46,14552.0,94.4676,95.0321,94.3388,94.5369,14552.0
2025-01-06 10:30:00,95.57,95.57,94.69,94.7,32350.0,94.6458,94.6458,93.7743,93.7842,32350.0
2025-01-06 11:00:00,94.65,95.32,94.65,95.25,31772.0,93.7347,94.3983,93.7347,94.3289,31772.0
2025-01-06 11:30:00,95.25,95.6,95.14,95.3,62758.0,94.3289,94.6755,94.22,94.3784,62758.0
2025-01-06 12:00:00,95.27,95.28,94.77,94.82,44202.0,94.3487,94.3586,93.8536,93.9031,44202.0
2025-01-06 12:30:00,94.78,94.78,94.35,94.4,8091.0,93.8635,93.8635,93.4376,93.4871,8091.0
2025-01-06 13:00:00,94.33,94.33,93.78,93.9,21442.0,93.4178,93.4178,92.8731,92.992,21442.0
2025-01-06 13:30:00,93.79,93.79,93.5,93.51,13729.0,92.883,92.883,92.5958,92.6058,13729.0
2025-01-06 14:00:00,93.5,93.69,93.13,93.57,33202.0,92.5958,92.784,92.2294,92.6652,33202.0
2025-01-06 14:30:00,93.65,93.69,93.53,93.57,19180.0,92.7444,92.784,92.6256,92.6652,19180.0
2025-01-06 15:00:00,93.51,93.53,93.1,93.25,20637.0,92.6058,92.6256,92.1997,92.3483,20637.0
2025-01-06 15:30:00,93.29,93.33,92.79,92.91,85862.0,92.3879,92.4275,91.8927,92.0116,85862.0
2025-01-07 09:30:00,92.9,93.85,92.9,93.75,15591.0,92.0017,92.9425,92.0017,92.8434,15591.0
2025-01-07 10:00:00,93.61,93.72,92.88,93.67,17260.0,92.7048,92.8137,91.9818,92.7642,17260.0
2025-01-07 10:30:00,93.7,93.83,93.04,93.72,12605.0,92.7939,92.9227,92.1403,92.8137,12605.0
2025-01-07 11:00:00,93.72,94.13,93.24,93.48,16416.0,92.8137,93.2198,92.3384,92.576,16416.0
2025-01-07 11:30:00,93.48,93.57,92.96,92.96,14540.0,92.576,92.6652,92.0611,92.0611,14540.0
2025-01-07 12:00:00,93.02,93.68,92.99,93.36,25540.0,92.1205,92.7741,92.0908,92.4572,25540.0
2025-01-07 12:30:00,93.23,93.54,92.87,92.88,14291.0,92.3285,92.6355,91.9719,91.9818,14291.0
2025-01-07 13:00:00,92.91,93.3,92.82,93.28,57402.0,92.0116,92.3978,91.9224,92.378,57402.0
2025-01-07 13:30:00,93.27,93.52,93.19,93.3,8879.0,92.3681,92.6157,92.2888,92.3978,8879.0
2025-01-07 14:00:00,93.27,93.56,93.21,93.32,17458.0,92.3681,92.6553,92.3087,92.4176,17458.0
2025-01-07 14:30:00,93.29,93.29,92.96,93.0,14100.0,92.3879,92.3879,92.0611,92.1007,14100.0
2025-01-07 15:00:00,92.97,92.97,92.49,92.54,26053.0,92.071,92.071,91.5956,91.6451,26053.0
2025-01-07 15:30:00,92.54,92.78,92.36,92.73,119268.0,91.6451,91.8828,91.4669,91.8333,119268.0
2025-01-08 09:30:00,92.0,92.02,91.0,91.21,32848.0,91.1104,91.1302,90.12,90.328,32848.0
2025-01-08 10:00:00,91.18,91.93,91.17,91.66,43606.0,90.2983,91.041,90.2884,90.7736,43606.0
2025-01-08 10:30:00,91.62,92.02,91.53,92.02,12998.0,90.734,91.1302,90.6449,91.1302,12998.0
2025-01-08 11:00:00,91.94,92.07,91.75,91.93,11435.0,91.0509,91.1797,90.8628,91.041,11435.0
2025-01-08 11:30:00,91.94,92.35,91.91,92.17,10473.0,91.0509,91.457,91.0212,91.2787,10473.0
2025-01-08 12:00:00,92.11,92.18,91.63,91.86,11902.0,91.2193,91.2886,90.7439,90.9717,11902.0
2025-01-08 12:30:00,91.87,92.14,91.87,91.95,11962.0,90.9816,91.249,90.9816,91.0608,11962.0
2025-01-08 13:00:00,91.97,92.28,91.84,92.05,13997.0,91.0806,91.3876,90.9519,91.1599,13997.0
2025-01-08 13:30:00,92.01,92.1,91.48,91.58,20894.0,91.1203,91.2094,90.5954,90.6944,20894.0
2025-01-08 14:00:00,91.55,92.08,91.54,92.06,34371.0,90.6647,91.1896,90.6548,91.1698,34371.0
2025-01-08 14:30:00,92.05,92.05,91.73,91.79,22931.0,91.1599,91.1599,90.843,90.9024,22931.0
2025-01-08 15:00:00,91.81,92.23,91.73,92.13,19560.0,90.9222,91.3381,90.843,91.2391,19560.0
2025-01-08 15:30:00,92.14,92.26,91.83,92.1,87912.0,91.249,91.3678,90.942,91.2094,87912.0
2025-01-10 09:30:00,90.53,91.87,90.53,91.12,55764.0,89.6546,90.9816,89.6546,90.2389,55764.0
2025-01-10 10:00:00,90.89,91.05,90.42,90.5,25786.0,90.0111,90.1695,89.5456,89.6249,25786.0
2025-01-10 10:30:00,90.49,90.55,89.88,89.96,20543.0,89.615,89.6744,89.0109,89.0901,20543.0
2025-01-10 11:00:00,89.98,90.32,89.9,90.0,28168.0,89.1099,89.4466,89.0307,89.1297,28168.0
2025-01-10 11:30:00,89.98,90.16,89.66,89.7,14536.0,89.1099,89.2881,88.793,88.8326,14536.0
2025-01-10 12:00:00,89.7,89.8,89.39,89.49,12306.0,88.8326,88.9316,88.5256,88.6246,12306.0
2025-01-10 12:30:00,89.63,89.84,89.41,89.81,17931.0,88.7633,88.9712,88.5454,88.9415,17931.0
2025-01-10 13:00:00,89.75,90.35,89.69,90.27,31028.0,88.8821,89.4763,88.8227,89.3971,31028.0
2025-01-10 13:30:00,90.22,90.42,90.12,90.38,20212.0,89.3476,89.5456,89.2485,89.506,20212.0
2025-01-10 14:00:00,90.35,90.4,90.18,90.33,20143.0,89.4763,89.5258,89.308,89.4565,20143.0
2025-01-10 14:30:00,90.3,90.38,90.13,90.13,17394.0,89.4268,89.506,89.2584,89.2584,17394.0
2025-01-10 15:00:00,90.1,90.1,89.6,89.71,23517.0,89.2287,89.2287,88.7336,88.8425,23517.0
2025-01-10 15:30:00,89.7,89.85,89.43,89.54,97619.0,88.8326,88.9811,88.5652,88.6741,97619.0
2025-01-13 09:30:00,89.3,90.68,89.08,90.63,45891.0,88.4365,89.8031,88.2186,89.7536,45891.0
2025-01-13 10:00:00,90.53,90.89,90.4,90.63,24922.0,89.6546,90.0111,89.5258,89.7536,24922.0
2025-01-13 10:30:00,90.58,90.95,90.48,90.63,29914.0,89.7041,90.0705,89.6051,89.7536,29914.0
2025-01-13 11:00:00,90.65,90.84,90.42,90.82,22037.0,89.7734,89.9616,89.5456,89.9418,22037.0
2025-01-13 11:30:00,90.82,90.95,90.35,90.4,14758.0,89.9418,90.0705,89.4763,89.5258,14758.0
2025-01-13 12:00:00,90.45,91.04,90.3,90.87,55090.0,89.5753,90.1596,89.4268,89.9913,55090.0
2025-01-13 12:30:00,90.85,90.85,90.51,90.73,11720.0,89.9715,89.9715,89.6348,89.8526,11720.0
2025-01-13 13:00:00,90.72,90.97,90.63,90.91,18326.0,89.8427,90.0903,89.7536,90.0309,18326.0
2025-01-13 13:30:00,90.94,91.34,90.94,91.2,61515.0,90.0606,90.4567,90.0606,90.3181,61515.0
2025-01-13 14:00:00,91.26,91.36,91.12,91.3,30293.0,90.3775,90.4765,90.2389,90.4171,30293.0
2025-01-13 14:30:00,91.33,91.73,91.29,91.66,90016.0,90.4468,90.843,90.4072,90.7736,90016.0
2025-01-13 15:00:00,91.59,91.8,91.37,91.58,38000.0,90.7043,90.9123,90.4864,90.6944,38000.0
2025-01-13 15:30:00,91.56,91.98,91.42,91.82,105379.0,90.6746,91.0905,90.536,90.9321,105379.0
2025-01-14 09:30:00,92.18,92.9,92.01,92.16,29225.0,91.2886,92.0017,91.1203,91.2688,29225.0
2025-01-14 10:00:00,92.34,93.19,92.23,92.95,8040.0,91.4471,92.2888,91.3381,92.0512,8040.0
2025-01-14 10:30:00,93.07,93.35,92.84,93.01,14565.0,92.17,92.4473,91.9422,92.1106,14565.0
2025-01-14 11:00:00,92.96,93.0,92.45,92.47,12382.0,92.0611,92.1007,91.556,91.5758,12382.0
2025-01-14 11:30:00,92.41,92.42,91.59,91.67,15476.0,91.5164,91.5263,90.7043,90.7835,15476.0
2025-01-14 12:00:00,91.49,91.99,91.49,91.54,17154.0,90.6053,91.1005,90.6053,90.6548,17154.0
2025-01-14 12:30:00,91.54,91.92,91.52,91.84,10297.0,90.6548,91.0311,90.635,90.9519,10297.0
2025-01-14 13:00:00,91.9,92.36,91.89,92.36,17369.0,91.0113,91.4669,91.0014,91.4669,17369.0
2025-01-14 13:30:00,92.24,92.5,92.23,92.29,7628.0,91.348,91.6055,91.3381,91.3976,7628.0
2025-01-14 14:00:00,92.25,92.38,92.12,92.25,15573.0,91.3579,91.4867,91.2292,91.3579,15573.0
2025-01-14 14:30:00,92.25,92.68,92.24,92.45,21934.0,91.3579,91.7838,91.348,91.556,21934.0
2025-01-14 15:00:00,92.45,92.85,92.19,92.59,24302.0,91.556,91.9521,91.2985,91.6946,24302.0
2025-01-14 15:30:00,92.59,93.15,92.53,93.01,72065.0,91.6946,92.2492,91.6352,92.1106,72065.0
2025-01-15 09:30:00,94.86,95.43,94.37,94.89,19271.0,93.9427,94.5072,93.4574,93.9724,19271.0
2025-01-15 10:00:00,95.04,95.12,94.59,94.68,13175.0,94.121,94.2002,93.6753,93.7644,13175.0
2025-01-15 10:30:00,94.72,94.73,94.22,94.36,8444.0,93.8041,93.814,93.3089,93.4475,8444.0
2025-01-15 11:00:00,94.35,94.48,94.18,94.37,7060.0,93.4376,93.5664,93.2693,93.4574,7060.0
2025-01-15 11:30:00,94.3,94.3,93.98,94.26,8581.0,93.3881,93.3881,93.0712,93.3485,8581.0
2025-01-15 12:00:00,94.22,94.58,94.05,94.17,12905.0,93.3089,93.6654,93.1405,93.2594,12905.0
2025-01-15 12:30:00,94.17,94.3,94.17,94.24,4508.0,93.2594,93.3881,93.2594,93.3287,4508.0
2025-01-15 13:00:00,94.21,94.49,94.1,94.49,6620.0,93.299,93.5763,93.19,93.5763,6620.0
2025-01-15 13:30:00,94.52,94.52,94.36,94.51,8429.0,93.606,93.606,93.4475,93.5961,8429.0
2025-01-15 14:00:00,94.51,94.51,94.0,94.02,14061.0,93.5961,93.5961,93.091,93.1108,14061.0
2025-01-15 14:30:00,94.02,94.4,94.01,94.21,25705.0,93.1108,93.4871,93.1009,93.299,25705.0
2025-01-15 15:00:00,94.16,94.59,94.15,94.53,32364.0,93.2495,93.6753,93.2396,93.6159,32364.0
2025-01-15 15:30:00,94.52,94.63,94.0,94.03,72959.0,93.606,93.7149,93.091,93.1207,72959.0
2025-01-16 09:30:00,94.31,94.92,93.66,93.9,12545.0,93.398,94.0021,92.7543,92.992,12545.0
2025-01-16 10:00:00,93.81,94.72,93.78,94.49,9554.0,92.9029,93.8041,92.8731,93.5763,9554.0
2025-01-16 10:30:00,94.45,94.71,94.09,94.59,5963.0,93.5367,93.7941,93.1801,93.6753,5963.0
2025-01-16 11:00:00,94.73,94.81,94.41,94.76,5121.0,93.814,93.8932,93.4971,93.8437,5121.0
2025-01-16 11:30:00,94.65,94.95,94.63,94.93,4054.0,93.7347,94.0318,93.7149,94.012,4054.0
2025-01-16 12:00:00,94.96,94.97,94.63,94.68,5352.0,94.0417,94.0516,93.7149,93.7644,5352.0
2025-01-16 12:30:00,94.62,94.66,94.36,94.47,3801.0,93.705,93.7446,93.4475,93.5565,3801.0
2025-01-16 13:00:00,94.41,94.62,94.29,94.6,7956.0,93.4971,93.705,93.3782,93.6852,7956.0
2025-01-16 13:30:00,94.51,94.56,94.29,94.31,11801.0,93.5961,93.6456,93.3782,93.398,11801.0
2025-01-16 14:00:00,94.29,94.61,94.27,94.51,8054.0,93.3782,93.6951,93.3584,93.5961,8054.0
2025-01-16 14:30:00,94.49,94.62,94.32,94.5,19264.0,93.5763,93.705,93.4079,93.5862,19264.0
2025-01-16 15:00:00,94.48,94.49,94.24,94.24,8805.0,93.5664,93.5763,93.3287,93.3287,8805.0
2025-01-16 15:30:00,94.26,94.73,94.26,94.56,44481.0,93.3485,93.814,93.3485,93.6456,44481.0
2025-01-17 09:30:00,95.64,96.55,95.23,96.09,24959.0,94.7152,95.6164,94.3091,95.1608,24959.0
2025-01-17 10:00:00,96.11,96.12,95.58,95.66,20977.0,95.1806,95.1905,94.6557,94.735,20977.0
2025-01-17 10:30:00,95.75,95.8,95.39,95.43,14497.0,94.8241,94.8736,94.4676,94.5072,14497.0
2025-01-17 11:00:00,95.43,95.7,95.4,95.4,9435.0,94.5072,94.7746,94.4775,94.4775,9435.0
2025-01-17 11:30:00,95.4,95.73,95.4,95.65,10274.0,94.4775,94.8043,94.4775,94.7251,10274.0
2025-01-17 12:00:00,95.62,95.62,95.18,95.25,18584.0,94.6953,94.6953,94.2596,94.3289,18584.0
2025-01-17 12:30:00,95.29,95.42,95.14,95.2,5742.0,94.3685,94.4973,94.22,94.2794,5742.0
2025-01-17 13:00:00,95.18,95.31,94.95,95.07,7840.0,94.2596,94.3883,94.0318,94.1507,7840.0
2025-01-17 13:30:00,95.03,95.29,94.96,95.19,8203.0,94.1111,94.3685,94.0417,94.2695,8203.0
2025-01-17 14:00:00,95.19,95.62,95.18,95.6,17911.0,94.2695,94.6953,94.2596,94.6755,17911.0
2025-01-17 14:30:00,95.56,95.76,95.24,95.28,24911.0,94.6359,94.834,94.319,94.3586,24911.0
2025-01-17 15:00:00,95.21,95.49,95.06,95.4,15654.0,94.2893,94.5666,94.1408,94.4775,15654.0
2025-01-17 15:30:00,95.4,96.07,95.35,96.02,118633.0,94.4775,95.141,94.428,95.0915,118633.0
2025-01-21 09:30:00,97.09,97.4,96.69,97.0,16446.0,96.1511,96.4581,95.755,96.062,16446.0
2025-01-21 10:00:00,97.02,97.24,96.81,97.14,24144.0,96.0818,96.2997,95.8738,96.2007,24144.0
2025-01-21 10:30:00,97.14,97.34,97.04,97.34,13464.0,96.2007,96.3987,96.1016,96.3987,13464.0
2025-01-21 11:00:00,97.26,97.74,97.22,97.64,6420.0,96.3195,96.7948,96.2799,96.6958,6420.0
2025-01-21 11:30:00,97.7,97.89,97.49,97.66,6779.0,96.7552,96.9434,96.5473,96.7156,6779.0
2025-01-21 12:00:00,97.61,98.11,97.61,98.09,5733.0,96.6661,97.1613,96.6661,97.1415,5733.0
2025-01-21 12:30:00,98.07,98.45,97.9,97.9,24300.0,97.1217,97.498,96.9533,96.9533,24300.0
2025-01-21 13:00:00,97.86,98.02,97.67,98.01,5497.0,96.9137,97.0721,96.7255,97.0622,5497.0
2025-01-21 13:30:00,97.93,97.93,97.68,97.8,6014.0,96.983,96.983,96.7354,96.8543,6014.0
2025-01-21 14:00:00,97.73,97.73,97.37,97.61,5368.0,96.7849,96.7849,96.4284,96.6661,5368.0
2025-01-21 14:30:00,97.61,97.72,97.48,97.48,5056.0,96.6661,96.775,96.5374,96.5374,5056.0
2025-01-21 15:00:00,97.44,97.71,97.43,97.49,12366.0,96.4977,96.7651,96.4878,96.5473,12366.0
2025-01-21 15:30:00,97.49,97.53,97.11,97.29,72989.0,96.5473,96.5869,96.1709,96.3492,72989.0
2025-01-22 09:30:00,96.92,97.03,96.32,96.32,8878.0,95.9828,96.0917,95.3886,95.3886,8878.0
2025-01-22 10:00:00,96.3,96.78,96.29,96.32,8714.0,95.3688,95.8441,95.3589,95.3886,8714.0
2025-01-22 10:30:00,96.28,96.49,96.0,96.15,8057.0,95.349,95.5569,95.0717,95.2202,8057.0
2025-01-22 11:00:00,96.21,96.48,96.05,96.48,8585.0,95.2796,95.547,95.1212,95.547,8585.0
2025-01-22 11:30:00,96.54,96.73,96.4,96.49,8482.0,95.6065,95.7946,95.4678,95.5569,8482.0
2025-01-22 12:00:00,96.51,96.6,96.28,96.47,5706.0,95.5767,95.6659,95.349,95.5371,5706.0
2025-01-22 12:30:00,96.48,96.54,96.1,96.12,12106.0,95.547,95.6065,95.1707,95.1905,12106.0
2025-01-22 13:00:00,96.1,96.5,96.1,96.45,7567.0,95.1707,95.5668,95.1707,95.5173,7567.0
2025-01-22 13:30:00,96.53,96.61,96.45,96.51,9547.0,95.5965,95.6758,95.5173,95.5767,9547.0
2025-01-22 14:00:00,96.51,96.55,96.01,96.01,5598.0,95.5767,95.6164,95.0816,95.0816,5598.0
2025-01-22 14:30:00,96.1,96.35,96.1,96.3,9417.0,95.1707,95.4183,95.1707,95.3688,9417.0
2025-01-22 15:00:00,96.34,96.42,96.12,96.18,11697.0,95.4084,95.4876,95.1905,95.2499,11697.0
2025-01-22 15:30:00,96.18,96.33,95.83,96.11,64581.0,95.2499,95.3985,94.9033,95.1806,64581.0
2025-01-23 09:30:00,96.1,96.39,95.89,96.22,16098.0,95.1707,95.4579,94.9627,95.2895,16098.0
2025-01-23 10:00:00,96.21,96.32,95.92,96.19,12762.0,95.2796,95.3886,94.9924,95.2598,12762.0
2025-01-23 10:30:00,96.2,96.39,95.83,96.2,8255.0,95.2697,95.4579,94.9033,95.2697,8255.0
2025-01-23 11:00:00,96.29,96.74,96.22,96.59,7296.0,95.3589,95.8045,95.2895,95.656,7296.0
2025-01-23 11:30:00,96.57,96.67,96.47,96.67,5219.0,95.6362,95.7352,95.5371,95.7352,5219.0
2025-01-23 12:00:00,96.7,96.98,96.67,96.95,6600.0,95.7649,96.0422,95.7352,96.0125,6600.0
2025-01-23 12:30:00,96.95,97.06,96.73,96.87,10490.0,96.0125,96.1214,95.7946,95.9333,10490.0
2025-01-23 13:00:00,96.97,97.04,96.64,96.69,37428.0,96.0323,96.1016,95.7055,95.755,37428.0
2025-01-23 13:30:00,96.67,96.81,96.43,96.53,13248.0,95.7352,95.8738,95.4975,95.5965,13248.0
2025-01-23 14:00:00,96.58,96.82,96.55,96.57,13364.0,95.6461,95.8837,95.6164,95.6362,13364.0
2025-01-23 14:30:00,96.57,96.66,96.35,96.35,7595.0,95.6362,95.7253,95.4183,95.4183,7595.0
2025-01-23 15:00:00,96.38,96.45,96.13,96.19,11471.0,95.448,95.5173,95.2004,95.2598,11471.0
2025-01-23 15:30:00,96.15,96.32,95.82,96.2,49565.0,95.2202,95.3886,94.8934,95.2697,49565.0
2025-01-24 09:30:00,97.12,98.38,96.95,97.57,26953.0,96.1808,97.4287,96.0125,96.6265,26953.0
2025-01-24 10:00:00,97.57,98.29,97.4,97.96,19075.0,96.6265,97.3395,96.4581,97.0127,19075.0
2025-01-24 10:30:00,97.73,98.3,97.61,98.25,18837.0,96.7849,97.3494,96.6661,97.2999,18837.0
2025-01-24 11:00:00,98.34,98.67,98.24,98.51,10622.0,97.389,97.7159,97.29,97.5574,10622.0
2025-01-24 11:30:00,98.53,98.56,98.14,98.37,14626.0,97.5772,97.6069,97.191,97.4188,14626.0
2025-01-24 12:00:00,98.4,98.73,98.29,98.65,9239.0,97.4485,97.7753,97.3395,97.696,9239.0
2025-01-24 12:30:00,98.67,98.73,98.06,98.11,11938.0,97.7159,97.7753,97.1118,97.1613,11938.0
2025-01-24 13:00:00,98.17,98.21,97.91,98.02,5543.0,97.2207,97.2603,96.9632,97.0721,5543.0
2025-01-24 13:30:00,98.04,98.46,97.96,98.22,13882.0,97.0919,97.5079,97.0127,97.2702,13882.0
2025-01-24 14:00:00,98.2,98.39,97.97,98.28,12864.0,97.2504,97.4386,97.0226,97.3296,12864.0
2025-01-24 14:30:00,98.23,98.36,98.01,98.01,13668.0,97.2801,97.4089,97.0622,97.0622,13668.0
2025-01-24 15:00:00,98.04,98.14,97.37,97.43,25047.0,97.0919,97.191,96.4284,96.4878,25047.0
2025-01-24 15:30:00,97.34,97.61,97.16,97.54,77286.0,96.3987,96.6661,96.2205,96.5968,77286.0
2025-01-27 09:30:00,97.01,98.6,96.43,98.57,15125.0,96.0719,97.6465,95.4975,97.6168,15125.0
2025-01-27 10:00:00,98.45,98.5,97.06,97.2,33724.0,97.498,97.5475,96.1214,96.2601,33724.0
2025-01-27 10:30:00,97.28,97.4,96.84,97.21,7376.0,96.3393,96.4581,95.9036,96.27,7376.0
2025-01-27 11:00:00,97.14,97.39,96.9,97.15,14006.0,96.2007,96.4482,95.963,96.2106,14006.0
2025-01-27 11:30:00,97.14,97.17,96.75,97.0,14538.0,96.2007,96.2304,95.8144,96.062,14538.0
2025-01-27 12:00:00,96.94,97.09,96.82,96.96,19394.0,96.0026,96.1511,95.8837,96.0224,19394.0
2025-01-27 12:30:00,97.0,97.12,96.82,96.84,34611.0,96.062,96.1808,95.8837,95.9036,34611.0
2025-01-27 13:00:00,96.87,97.11,96.8,96.81,28193.0,95.9333,96.1709,95.8639,95.8738,28193.0
2025-01-27 13:30:00,96.8,97.04,96.78,96.93,14607.0,95.8639,96.1016,95.8441,95.9927,14607.0
2025-01-27 14:00:00,96.97,97.3,96.9,97.3,12108.0,96.0323,96.3591,95.963,96.3591,12108.0
2025-01-27 14:30:00,97.27,97.68,97.26,97.48,46894.0,96.3294,96.7354,96.3195,96.5374,46894.0
2025-01-27 15:00:00,97.48,98.01,97.38,97.87,26450.0,96.5374,97.0622,96.4383,96.9236,26450.0
2025-01-27 15:30:00,97.84,97.85,97.2,97.41,118370.0,96.8939,96.9038,96.2601,96.468,118370.0
2025-01-28 09:30:00,97.16,97.37,96.65,96.65,10966.0,96.2205,96.4284,95.7154,95.7154,10966.0
2025-01-28 10:00:00,96.74,96.74,96.09,96.28,6434.0,95.8045,95.8045,95.1608,95.349,6434.0
2025-01-28 10:30:00,96.27,96.5,96.15,96.2,15139.0,95.3391,95.5668,95.2202,95.2697,15139.0
2025-01-28 11:00:00,96.2,96.41,95.46,95.58,11823.0,95.2697,95.4777,94.5369,94.6557,11823.0
2025-01-28 11:30:00,95.52,95.72,95.26,95.47,10329.0,94.5963,94.7944,94.3388,94.5468,10329.0
2025-01-28 12:00:00,95.47,95.59,95.3,95.38,12927.0,94.5468,94.6656,94.3784,94.4577,12927.0
2025-01-28 12:30:00,95.41,95.64,95.27,95.54,9024.0,94.4874,94.7152,94.3487,94.6161,9024.0
2025-01-28 13:00:00,95.53,96.18,95.42,96.06,38974.0,94.6062,95.2499,94.4973,95.1311,38974.0
2025-01-28 13:30:00,96.07,96.57,96.05,96.12,79601.0,95.141,95.6362,95.1212,95.1905,79601.0
2025-01-28 14:00:00,96.13,96.16,95.67,96.11,16154.0,95.2004,95.2301,94.7449,95.1806,16154.0
2025-01-28 14:30:00,96.06,96.11,95.69,95.98,34353.0,95.1311,95.1806,94.7647,95.0519,34353.0
2025-01-28 15:00:00,96.03,96.27,95.9,96.19,23023.0,95.1014,95.3391,94.9726,95.2598,23023.0
2025-01-28 15:30:00,96.11,96.16,95.59,95.63,78854.0,95.1806,95.2301,94.6656,94.7053,78854.0
2025-01-29 09:30:00,96.05,97.06,96.05,96.95,13745.0,95.1212,96.1214,95.1212,96.0125,13745.0
2025-01-29 10:00:00,96.96,97.25,96.69,96.9,10538.0,96.0224,96.3096,95.755,95.963,10538.0
2025-01-29 10:30:00,96.94,97.14,96.45,96.45,17153.0,96.0026,96.2007,95.5173,95.5173,17153.0
2025-01-29 11:00:00,96.5,96.87,96.5,96.65,14825.0,95.5668,95.9333,95.5668,95.7154,14825.0
2025-01-29 11:30:00,96.66,96.86,96.66,96.78,14211.0,95.7253,95.9234,95.7253,95.8441,14211.0
2025-01-29 12:00:00,96.92,97.02,96.71,96.87,16430.0,95.9828,96.0818,95.7748,95.9333,16430.0
2025-01-29 12:30:00,96.88,96.97,96.61,96.72,13934.0,95.9432,96.0323,95.6758,95.7847,13934.0
2025-01-29 13:00:00,96.75,96.96,96.59,96.9,15846.0,95.8144,96.0224,95.656,95.963,15846.0
2025-01-29 13:30:00,96.88,97.13,96.76,97.07,12354.0,95.9432,96.1907,95.8243,96.1313,12354.0
2025-01-29 14:00:00,97.02,97.07,95.94,96.02,33955.0,96.0818,96.1313,95.0123,95.0915,33955.0
2025-01-29 14:30:00,96.02,97.01,95.94,96.5,31591.0,95.0915,96.0719,95.0123,95.5668,31591.0
2025-01-29 15:00:00,96.51,96.62,95.67,96.13,43883.0,95.5767,95.6857,94.7449,95.2004,43883.0
2025-01-29 15:30:00,96.13,96.28,95.6,95.66,143508.0,95.2004,95.349,94.6755,94.735,143508.0
2025-01-30 09:30:00,108.01,111.8,106.26,110.3,278282.0,106.9655,110.7189,105.2325,109.2334,278282.0
2025-01-30 10:00:00,110.45,112.57,109.91,112.2,114196.0,109.3819,111.4814,108.8472,111.115,114196.0
2025-01-30 10:30:00,112.24,113.92,111.77,113.11,64803.0,111.1546,112.8184,110.6892,112.0162,64803.0
2025-01-30 11:00:00,113.22,114.5,113.03,114.5,82556.0,112.1252,113.3928,111.937,113.3928,82556.0
2025-01-30 11:30:00,114.33,114.42,113.11,113.65,51656.0,113.2244,113.3136,112.0162,112.551,51656.0
2025-01-30 12:00:00,113.65,114.14,113.07,113.2,52403.0,112.551,113.0363,111.9766,112.1053,52403.0
2025-01-30 12:30:00,113.19,114.06,113.13,113.27,44392.0,112.0954,112.957,112.036,112.1747,44392.0
2025-01-30 13:00:00,113.33,114.27,113.3,114.15,29702.0,112.2341,113.165,112.2044,113.0462,29702.0
2025-01-30 13:30:00,114.18,114.73,114.17,114.34,36503.0,113.0759,113.6206,113.066,113.2343,36503.0
2025-01-30 14:00:00,114.3,114.42,113.34,113.48,83161.0,113.1947,113.3136,112.244,112.3826,83161.0
2025-01-30 14:30:00,113.48,113.48,112.91,113.09,177571.0,112.3826,112.3826,111.8182,111.9964,177571.0
2025-01-30 15:00:00,113.08,113.23,112.77,113.06,99844.0,111.9865,112.1351,111.6795,111.9667,99844.0
2025-01-30 15:30:00,113.05,113.53,112.25,113.32,367579.0,111.9568,112.4322,111.1645,112.2242,367579.0
2025-01-31 09:30:00,114.32,115.47,113.2,115.23,81066.0,113.2145,114.3534,112.1053,114.1157,81066.0
2025-01-31 10:00:00,115.28,116.71,114.93,116.63,54371.0,114.1652,115.5814,113.8186,115.5022,54371.0
2025-01-31 10:30:00,116.65,116.93,116.2,116.48,56564.0,115.522,115.7993,115.0763,115.3536,56564.0
2025-01-31 11:00:00,116.48,117.18,116.41,116.94,45671.0,115.3536,116.0469,115.2843,115.8092,45671.0
2025-01-31 11:30:00,116.93,117.34,116.8,117.27,77578.0,115.7993,116.2053,115.6705,116.136,77578.0
2025-01-31 12:00:00,117.31,118.21,117.25,118.21,69551.0,116.1756,117.0669,116.1162,117.0669,69551.0
2025-01-31 12:30:00,118.21,118.21,117.56,117.74,39642.0,117.0669,117.0669,116.4232,116.6014,39642.0
2025-01-31 13:00:00,117.83,118.39,117.02,117.12,44749.0,116.6906,117.2452,115.8884,115.9874,44749.0
2025-01-31 13:30:00,117.06,117.06,116.07,116.28,32094.0,115.928,115.928,114.9476,115.1556,32094.0
2025-01-31 14:00:00,116.22,116.37,115.64,115.94,51118.0,115.0961,115.2447,114.5218,114.8189,51118.0
2025-01-31 14:30:00,115.94,116.23,115.66,116.15,58847.0,114.8189,115.106,114.5416,115.0268,58847.0
2025-01-31 15:00:00,116.16,116.16,115.38,115.55,50120.0,115.0367,115.0367,114.2643,114.4326,50120.0
2025-01-31 15:30:00,115.55,116.7,115.3,116.4,249006.0,114.4326,115.5715,114.185,115.2744,249006.0
2025-02-03 09:30:00,113.1,115.0,112.57,112.81,47283.0,112.0063,113.8879,111.4814,111.7191,47283.0
2025-02-03 10:00:00,112.76,114.3,111.76,114.3,24924.0,111.6696,113.1947,110.6793,113.1947,24924.0
2025-02-03 10:30:00,114.17,114.9,113.76,114.65,19857.0,113.066,113.7889,112.6599,113.5413,19857.0
2025-02-03 11:00:00,114.66,114.77,113.95,114.29,13817.0,113.5512,113.6602,112.8481,113.1848,13817.0
2025-02-03 11:30:00,114.32,114.52,113.2,113.31,13519.0,113.2145,113.4126,112.1053,112.2143,13519.0
2025-02-03 12:00:00,113.3,113.52,112.83,113.01,16393.0,112.2044,112.4223,111.7389,111.9172,16393.0
2025-02-03 12:30:00,112.91,113.3,112.3,112.41,23279.0,111.8182,112.2044,111.2141,111.323,23279.0
2025-02-03 13:00:00,112.36,112.36,111.55,111.67,89078.0,111.2735,111.2735,110.4713,110.5901,89078.0
2025-02-03 13:30:00,111.67,112.55,111.66,112.15,60948.0,110.5901,111.4616,110.5802,111.0655,60948.0
2025-02-03 14:00:00,112.15,112.32,111.72,112.01,131079.0,111.0655,111.2339,110.6397,110.9269,131079.0
2025-02-03 14:30:00,112.09,112.73,111.84,112.33,45997.0,111.0061,111.6399,110.7585,111.2438,45997.0
2025-02-03 15:00:00,112.34,112.48,111.75,112.17,45315.0,111.2537,111.3923,110.6694,111.0853,45315.0
2025-02-03 15:30:00,112.17,112.87,111.93,112.86,219932.0,111.0853,111.7785,110.8476,111.7686,219932.0
2025-02-04 09:30:00,113.27,113.34,111.43,111.78,21671.0,112.1747,112.244,110.3525,110.6991,21671.0
2025-02-04 10:00:00,111.98,112.11,111.28,111.28,17173.0,110.8971,111.0259,110.2039,110.2039,17173.0
2025-02-04 10:30:00,111.25,111.99,111.24,111.57,14327.0,110.1742,110.9071,110.1643,110.4911,14327.0
2025-02-04 11:00:00,111.69,112.11,111.63,112.07,12390.0,110.61,111.0259,110.5505,110.9863,12390.0
2025-02-04 11:30:00,112.13,112.22,111.44,111.76,12182.0,111.0457,111.1348,110.3624,110.6793,12182.0
2025-02-04 12:00:00,111.91,112.07,111.46,111.53,11707.0,110.8278,110.9863,110.3822,110.4515,11707.0
2025-02-04 12:30:00,111.53,111.71,110.88,110.94,41041.0,110.4515,110.6298,109.8078,109.8672,41041.0
2025-02-04 13:00:00,110.88,110.97,110.55,110.63,46724.0,109.8078,109.8969,109.481,109.5602,46724.0
2025-02-04 13:30:00,110.64,110.71,110.25,110.54,53724.0,109.5701,109.6394,109.1839,109.4711,53724.0
2025-02-04 14:00:00,110.57,111.03,110.41,110.96,42443.0,109.5008,109.9563,109.3423,109.887,42443.0
2025-02-04 14:30:00,110.96,111.99,110.96,111.82,34006.0,109.887,110.9071,109.887,110.7387,34006.0
2025-02-04 15:00:00,111.72,111.92,111.12,111.14,30895.0,110.6397,110.8377,110.0455,110.0653,30895.0
2025-02-04 15:30:00,111.15,111.84,110.98,111.41,150412.0,110.0752,110.7585,109.9068,110.3327,150412.0
2025-02-05 09:30:00,112.1,112.95,111.45,111.59,44208.0,111.016,111.8578,110.3723,110.5109,44208.0
2025-02-05 10:00:00,111.61,111.61,110.77,111.07,18629.0,110.5307,110.5307,109.6988,109.9959,18629.0
2025-02-05 10:30:00,111.02,111.3,110.88,111.1,14269.0,109.9464,110.2237,109.8078,110.0257,14269.0
2025-02-05 11:00:00,111.12,111.12,110.24,110.5,9360.0,110.0455,110.0455,109.174,109.4315,9360.0
2025-02-05 11:30:00,110.49,111.58,110.48,111.26,29844.0,109.4216,110.501,109.4117,110.1841,29844.0
2025-02-05 12:00:00,111.34,111.39,110.92,111.03,55791.0,110.2633,110.3129,109.8474,109.9563,55791.0
2025-02-05 12:30:00,111.11,111.23,110.86,110.97,20188.0,110.0356,110.1544,109.788,109.8969,20188.0
2025-02-05 13:00:00,110.96,111.19,110.85,111.11,18724.0,109.887,110.1148,109.7781,110.0356,18724.0
2025-02-05 13:30:00,111.09,111.41,110.98,111.17,36394.0,110.0158,110.3327,109.9068,110.095,36394.0
2025-02-05 14:00:00,111.15,111.2,110.49,110.53,25686.0,110.0752,110.1247,109.4216,109.4612,25686.0
2025-02-05 14:30:00,110.51,110.76,110.37,110.46,19189.0,109.4414,109.6889,109.3027,109.3918,19189.0
2025-02-05 15:00:00,110.43,110.89,110.42,110.43,23825.0,109.3621,109.8177,109.3522,109.3621,23825.0
2025-02-05 15:30:00,110.45,110.8,110.32,110.72,170085.0,109.3819,109.7286,109.2532,109.6493,170085.0
2025-02-06 09:30:00,111.58,113.66,111.46,111.88,22334.0,110.501,112.5609,110.3822,110.7981,22334.0
2025-02-06 10:00:00,111.88,112.63,111.63,112.45,14338.0,110.7981,111.5409,110.5505,111.3626,14338.0
2025-02-06 10:30:00,112.4,112.93,112.0,112.66,52645.0,111.3131,111.838,110.917,111.5706,52645.0
2025-02-06 11:00:00,112.69,113.03,112.14,112.46,27066.0,111.6003,111.937,111.0556,111.3725,27066.0
2025-02-06 11:30:00,112.31,112.61,112.16,112.42,10845.0,111.224,111.5211,111.0754,111.3329,10845.0
2025-02-06 12:00:00,112.38,112.75,112.29,112.32,12078.0,111.2933,111.6597,111.2041,111.2339,12078.0
2025-02-06 12:30:00,112.29,112.39,112.04,112.36,15883.0,111.2041,111.3032,110.9566,111.2735,15883.0
2025-02-06 13:00:00,112.34,112.38,111.52,111.52,14723.0,111.2537,111.2933,110.4416,110.4416,14723.0
2025-02-06 13:30:00,111.54,111.62,111.15,111.28,20322.0,110.4614,110.5406,110.0752,110.2039,20322.0
2025-02-06 14:00:00,111.22,111.41,110.7,110.76,31876.0,110.1445,110.3327,109.6295,109.6889,31876.0
2025-02-06 14:30:00,110.68,111.26,110.57,111.15,46938.0,109.6097,110.1841,109.5008,110.0752,46938.0
2025-02-06 15:00:00,111.14,111.33,111.05,111.16,32985.0,110.0653,110.2534,109.9761,110.0851,32985.0
2025-02-06 15:30:00,111.21,111.86,111.2,111.63,119848.0,110.1346,110.7783,110.1247,110.5505,119848.0
2025-02-07 09:30:00,112.13,113.29,111.11,113.27,22076.0,111.0457,112.1945,110.0356,112.1747,22076.0
2025-02-07 10:00:00,113.04,113.1,112.07,112.48,19990.0,111.9469,112.0063,110.9863,111.3923,19990.0
2025-02-07 10:30:00,112.48,112.83,111.75,112.01,23289.0,111.3923,111.7389,110.6694,110.9269,23289.0
2025-02-07 11:00:00,111.95,112.05,111.5,111.56,14297.0,110.8674,110.9665,110.4218,110.4812,14297.0
2025-02-07 11:30:00,111.71,111.84,111.37,111.63,10122.0,110.6298,110.7585,110.293,110.5505,10122.0
2025-02-07 12:00:00,111.63,111.8,111.42,111.57,14873.0,110.5505,110.7189,110.3426,110.4911,14873.0
2025-02-07 12:30:00,111.57,111.57,110.99,111.12,15179.0,110.4911,110.4911,109.9167,110.0455,15179.0
2025-02-07 13:00:00,111.06,112.29,111.01,111.88,26553.0,109.986,111.2041,109.9365,110.7981,26553.0
2025-02-07 13:30:00,111.84,112.06,111.16,111.32,13213.0,110.7585,110.9764,110.0851,110.2435,13213.0
2025-02-07 14:00:00,111.3,111.47,111.06,111.29,17884.0,110.2237,110.3921,109.986,110.2138,17884.0
2025-02-07 14:30:00,111.18,111.38,111.04,111.16,7352.0,110.1049,110.3029,109.9662,110.0851,7352.0
2025-02-07 15:00:00,111.07,111.07,110.62,110.64,19331.0,109.9959,109.9959,109.5503,109.5701,19331.0
2025-02-07 15:30:00,110.68,110.82,110.35,110.44,94338.0,109.6097,109.7484,109.2829,109.372,94338.0
2025-02-10 09:30:00,110.99,111.45,109.3,109.53,48388.0,109.9167,110.3723,108.2431,108.4708,48388.0
2025-02-10 10:00:00,109.6,109.94,108.94,109.0,18565.0,108.5402,108.8769,107.8865,107.946,18565.0
2025-02-10 10:30:00,109.07,109.69,109.02,109.34,15764.0,108.0153,108.6293,107.9658,108.2827,15764.0
2025-02-10 11:00:00,109.45,109.46,108.59,108.88,22961.0,108.3916,108.4015,107.5399,107.8271,22961.0
2025-02-10 11:30:00,108.88,109.25,108.76,109.09,15450.0,107.8271,108.1935,107.7083,108.0351,15450.0
2025-02-10 12:00:00,109.15,109.74,109.14,109.62,13286.0,108.0945,108.6788,108.0846,108.56,13286.0
2025-02-10 12:30:00,109.64,109.86,109.64,109.81,8314.0,108.5798,108.7976,108.5798,108.7481,8314.0
2025-02-10 13:00:00,109.86,110.35,109.85,110.17,8907.0,108.7976,109.2829,108.7877,109.1047,8907.0
2025-02-10 13:30:00,110.12,110.69,110.09,110.6,10788.0,109.0551,109.6196,109.0254,109.5305,10788.0
2025-02-10 14:00:00,110.52,110.8,110.44,110.78,15326.0,109.4513,109.7286,109.372,109.7088,15326.0
2025-02-10 14:30:00,110.74,110.74,110.23,110.26,16018.0,109.6691,109.6691,109.1641,109.1938,16018.0
2025-02-10 15:00:00,110.23,110.78,110.21,110.52,19252.0,109.1641,109.7088,109.1443,109.4513,19252.0
2025-02-10 15:30:00,110.5,110.69,110.0,110.21,99246.0,109.4315,109.6196,108.9363,109.1443,99246.0
2025-02-11 09:30:00,109.28,110.36,109.2,110.23,13506.0,108.2233,109.2928,108.144,109.1641,13506.0
2025-02-11 10:00:00,110.18,110.64,109.84,110.63,8046.0,109.1146,109.5701,108.7778,109.5602,8046.0
2025-02-11 10:30:00,110.76,110.93,110.45,110.78,6068.0,109.6889,109.8573,109.3819,109.7088,6068.0
2025-02-11 11:00:00,110.68,110.9,110.59,110.76,14720.0,109.6097,109.8276,109.5206,109.6889,14720.0
2025-02-11 11:30:00,110.76,111.73,110.64,111.59,28620.0,109.6889,110.6496,109.5701,110.5109,28620.0
2025-02-11 12:00:00,111.47,111.6,111.1,111.37,10378.0,110.3921,110.5208,110.0257,110.293,10378.0
2025-02-11 12:30:00,111.42,111.55,111.17,111.47,15793.0,110.3426,110.4713,110.095,110.3921,15793.0
2025-02-11 13:00:00,111.42,111.85,111.39,111.51,28394.0,110.3426,110.7684,110.3129,110.4317,28394.0
2025-02-11 13:30:00,111.54,111.87,111.52,111.6,27806.0,110.4614,110.7882,110.4416,110.5208,27806.0
2025-02-11 14:00:00,111.54,112.02,111.49,111.89,24990.0,110.4614,110.9368,110.4119,110.808,24990.0
2025-02-11 14:30:00,111.96,112.27,111.96,112.09,20217.0,110.8773,111.1843,110.8773,111.0061,20217.0
2025-02-11 15:00:00,112.09,112.19,111.53,111.8,46608.0,111.0061,111.1051,110.4515,110.7189,46608.0
2025-02-11 15:30:00,111.77,111.97,111.0,111.13,94029.0,110.6892,110.8872,109.9266,110.0554,94029.0
2025-02-12 09:30:00,108.93,109.84,108.62,109.84,9952.0,107.8766,108.7778,107.5696,108.7778,9952.0
2025-02-12 10:00:00,109.51,109.64,108.99,109.01,9023.0,108.451,108.5798,107.9361,107.9559,9023.0
2025-02-12 10:30:00,109.01,109.63,109.0,109.36,10385.0,107.9559,108.5699,107.946,108.3025,10385.0
2025-02-12 11:00:00,109.22,109.37,108.31,108.6,11590.0,108.1638,108.3124,107.2626,107.5498,11590.0
2025-02-12 11:30:00,108.51,109.32,108.32,109.22,27201.0,107.4607,108.2629,107.2725,108.1638,27201.0
2025-02-12 12:00:00,109.22,109.59,109.05,109.27,45487.0,108.1638,108.5303,107.9955,108.2134,45487.0
2025-02-12 12:30:00,109.24,109.75,109.22,109.63,9924.0,108.1836,108.6887,108.1638,108.5699,9924.0
2025-02-12 13:00:00,109.63,109.63,108.7,108.73,9313.0,108.5699,108.5699,107.6489,107.6786,9313.0
2025-02-12 13:30:00,108.82,108.89,108.44,108.57,11294.0,107.7677,107.837,107.3914,107.5201,11294.0
2025-02-12 14:00:00,108.57,108.77,108.31,108.43,15109.0,107.5201,107.7182,107.2626,107.3815,15109.0
2025-02-12 14:30:00,108.42,108.62,108.3,108.39,18556.0,107.3716,107.5696,107.2527,107.3419,18556.0
2025-02-12 15:00:00,108.42,108.71,108.35,108.38,20760.0,107.3716,107.6588,107.3022,107.332,20760.0
2025-02-12 15:30:00,108.55,108.55,107.74,107.9,133201.0,107.5003,107.5003,106.6981,106.8566,133201.0
2025-02-13 09:30:00,108.31,108.8,106.98,107.82,25731.0,107.2626,107.7479,105.9455,106.7774,25731.0
2025-02-13 10:00:00,107.99,108.0,106.96,107.16,16782.0,106.9457,106.9556,105.9257,106.1238,16782.0
2025-02-13 10:30:00,107.23,107.47,106.93,106.93,12897.0,106.1931,106.4308,105.896,105.896,12897.0
2025-02-13 11:00:00,106.95,107.47,106.86,107.31,8779.0,105.9158,106.4308,105.8267,106.2723,8779.0
2025-02-13 11:30:00,107.33,107.45,107.14,107.14,8288.0,106.2921,106.411,106.104,106.104,8288.0
2025-02-13 12:00:00,107.14,107.6,107.0,107.53,9803.0,106.104,106.5595,105.9653,106.4902,9803.0
2025-02-13 12:30:00,107.51,107.51,107.01,107.23,10390.0,106.4704,106.4704,105.9752,106.1931,10390.0
2025-02-13 13:00:00,107.28,107.33,107.07,107.33,4858.0,106.2426,106.2921,106.0346,106.2921,4858.0
2025-02-13 13:30:00,107.35,107.54,107.08,107.29,9445.0,106.3119,106.5001,106.0445,106.2525,9445.0
2025-02-13 14:00:00,107.31,108.23,107.29,108.23,18434.0,106.2723,107.1834,106.2525,107.1834,18434.0
2025-02-13 14:30:00,108.23,108.5,108.15,108.43,18863.0,107.1834,107.4508,107.1042,107.3815,18863.0
2025-02-13 15:00:00,108.45,109.0,108.4,108.93,29821.0,107.4013,107.946,107.3518,107.8766,29821.0
2025-02-13 15:30:00,108.86,108.94,108.43,108.56,70259.0,107.8073,107.8865,107.3815,107.5102,70259.0
2025-02-14 09:30:00,108.94,109.23,107.91,108.74,9411.0,108.3989,108.6874,107.374,108.1998,9411.0
2025-02-14 10:00:00,108.8,109.04,108.09,108.27,10136.0,108.2596,108.4984,107.5531,107.7322,10136.0
2025-02-14 10:30:00,108.07,108.39,107.96,108.0,14895.0,107.5332,107.8516,107.4237,107.4635,14895.0
2025-02-14 11:00:00,107.99,108.32,107.68,107.71,9040.0,107.4536,107.7819,107.1451,107.175,9040.0
2025-02-14 11:30:00,107.69,107.77,107.55,107.7,3616.0,107.1551,107.2347,107.0158,107.165,3616.0
2025-02-14 12:00:00,107.7,107.82,107.42,107.51,6807.0,107.165,107.2844,106.8864,106.976,6807.0
2025-02-14 12:30:00,107.53,107.63,107.33,107.33,7247.0,106.9959,107.0954,106.7969,106.7969,7247.0
2025-02-14 13:00:00,107.28,107.41,107.17,107.39,4621.0,106.7471,106.8765,106.6376,106.8566,4621.0
2025-02-14 13:30:00,107.43,107.63,107.39,107.63,4855.0,106.8964,107.0954,106.8566,107.0954,4855.0
2025-02-14 14:00:00,107.61,107.77,107.44,107.47,9776.0,107.0755,107.2347,106.9063,106.9362,9776.0
2025-02-14 14:30:00,107.44,107.57,107.36,107.39,5799.0,106.9063,107.0357,106.8267,106.8566,5799.0
2025-02-14 15:00:00,107.36,107.4,106.97,107.12,10581.0,106.8267,106.8665,106.4386,106.5879,10581.0
2025-02-14 15:30:00,107.1,107.47,106.67,107.4,126174.0,106.568,106.9362,106.1401,106.8665,126174.0
2025-02-18 09:30:00,108.02,108.35,107.15,108.31,16334.0,107.4834,107.8118,106.6177,107.772,16334.0
2025-02-18 10:00:00,108.15,110.09,108.15,110.0,21374.0,107.6128,109.5431,107.6128,109.4536,21374.0
2025-02-18 10:30:00,109.98,109.98,109.09,109.37,18468.0,109.4337,109.4337,108.5481,108.8267,18468.0
2025-02-18 11:00:00,109.37,109.38,108.57,108.65,7343.0,108.8267,108.8367,108.0307,108.1103,7343.0
2025-02-18 11:30:00,108.66,108.66,108.3,108.46,20631.0,108.1202,108.1202,107.762,107.9212,20631.0
2025-02-18 12:00:00,108.39,108.54,108.26,108.44,17106.0,107.8516,108.0008,107.7222,107.9013,17106.0
2025-02-18 12:30:00,108.52,109.14,108.51,108.99,9527.0,107.9809,108.5979,107.971,108.4486,9527.0
2025-02-18 13:00:00,109.0,109.2,108.87,109.04,14607.0,108.4586,108.6576,108.3292,108.4984,14607.0
2025-02-18 13:30:00,109.0,109.7,108.87,109.54,15287.0,108.4586,109.1551,108.3292,108.9959,15287.0
2025-02-18 14:00:00,109.54,109.7,108.69,109.23,54559.0,108.9959,109.1551,108.1501,108.6874,54559.0
2025-02-18 14:30:00,109.24,109.52,109.05,109.42,13963.0,108.6974,108.976,108.5083,108.8765,13963.0
2025-02-18 15:00:00,109.39,109.43,109.11,109.26,25610.0,108.8466,108.8864,108.568,108.7173,25610.0
2025-02-18 15:30:00,109.29,109.47,108.82,109.25,91548.0,108.7471,108.9262,108.2795,108.7073,91548.0
2025-02-19 09:30:00,108.0,108.88,107.9,108.85,10622.0,107.4635,108.3392,107.364,108.3093,10622.0
2025-02-19 10:00:00,108.83,109.56,108.83,109.3,13848.0,108.2894,109.0158,108.2894,108.7571,13848.0
2025-02-19 10:30:00,109.2,109.49,108.69,108.81,10226.0,108.6576,108.9461,108.1501,108.2695,10226.0
2025-02-19 11:00:00,108.7,109.27,108.7,109.27,7442.0,108.16,108.7272,108.16,108.7272,7442.0
2025-02-19 11:30:00,109.27,109.89,109.26,109.61,7498.0,108.7272,109.3441,108.7173,109.0655,7498.0
2025-02-19 12:00:00,109.53,109.96,109.53,109.96,9866.0,108.9859,109.4138,108.9859,109.4138,9866.0
2025-02-19 12:30:00,109.9,110.49,109.83,110.29,15275.0,109.3541,109.9412,109.2844,109.7421,15275.0
2025-02-19 13:00:00,110.33,110.52,110.19,110.31,9600.0,109.7819,109.971,109.6426,109.762,9600.0
2025-02-19 13:30:00,110.29,110.4,110.25,110.34,6153.0,109.7421,109.8516,109.7023,109.7919,6153.0
2025-02-19 14:00:00,110.31,111.47,110.31,111.42,14527.0,109.762,110.9163,109.762,110.8665,14527.0
2025-02-19 14:30:00,111.44,111.44,110.73,110.73,12886.0,110.8864,110.8864,110.18,110.18,12886.0
2025-02-19 15:00:00,110.72,110.87,110.46,110.52,13285.0,110.17,110.3193,109.9113,109.971,13285.0
2025-02-19 15:30:00,110.57,110.77,109.7,109.72,90910.0,110.0208,110.2198,109.1551,109.175,90910.0
2025-02-20 09:30:00,109.8,111.46,109.77,110.7,21450.0,109.2546,110.9063,109.2247,110.1501,21450.0
2025-02-20 10:00:00,110.56,110.68,110.06,110.31,16613.0,110.0108,110.1302,109.5133,109.762,16613.0
2025-02-20 10:30:00,110.25,110.32,109.54,109.65,15812.0,109.7023,109.772,108.9959,109.1053,15812.0
2025-02-20 11:00:00,109.58,109.58,109.19,109.47,12668.0,109.0357,109.0357,108.6476,108.9262,12668.0
2025-02-20 11:30:00,109.46,109.64,109.2,109.31,12107.0,108.9163,109.0954,108.6576,108.767,12107.0
2025-02-20 12:00:00,109.28,110.27,109.28,110.27,16111.0,108.7372,109.7222,108.7372,109.7222,16111.0
2025-02-20 12:30:00,110.26,110.34,109.67,109.71,15073.0,109.7123,109.7919,109.1252,109.165,15073.0
2025-02-20 13:00:00,109.74,109.74,109.35,109.57,10995.0,109.1949,109.1949,108.8068,109.0257,10995.0
2025-02-20 13:30:00,109.51,109.78,109.38,109.66,7893.0,108.966,109.2347,108.8367,109.1153,7893.0
2025-02-20 14:00:00,109.61,109.98,109.58,109.84,5374.0,109.0655,109.4337,109.0357,109.2944,5374.0
2025-02-20 14:30:00,109.86,110.47,109.7,110.45,21277.0,109.3143,109.9213,109.1551,109.9014,21277.0
2025-02-20 15:00:00,110.47,110.47,110.14,110.21,37441.0,109.9213,109.9213,109.5929,109.6625,37441.0
2025-02-20 15:30:00,110.19,110.73,109.81,110.31,85127.0,109.6426,110.18,109.2645,109.762,85127.0
2025-02-21 09:30:00,110.81,111.4,108.35,108.54,23209.0,110.2596,110.8466,107.8118,108.0008,23209.0
2025-02-21 10:00:00,108.43,108.43,107.17,107.59,12210.0,107.8914,107.8914,106.6376,107.0556,12210.0
2025-02-21 10:30:00,107.53,107.53,106.6,106.88,12852.0,106.9959,106.9959,106.0705,106.3491,12852.0
2025-02-21 11:00:00,106.86,106.99,106.01,106.17,17993.0,106.3292,106.4585,105.4834,105.6426,17993.0
2025-02-21 11:30:00,106.17,106.17,105.7,106.04,19434.0,105.6426,105.6426,105.1749,105.5133,19434.0
2025-02-21 12:00:00,106.01,106.24,105.29,105.45,34762.0,105.4834,105.7123,104.767,104.9262,34762.0
2025-02-21 12:30:00,105.31,105.92,104.78,104.93,26723.0,104.7869,105.3939,104.2595,104.4088,26723.0
2025-02-21 13:00:00,104.92,105.1,103.74,103.89,17190.0,104.3988,104.5779,103.2247,103.3739,17190.0
2025-02-21 13:30:00,103.87,104.3,103.77,103.92,11796.0,103.354,103.7819,103.2545,103.4038,11796.0
2025-02-21 14:00:00,103.9,104.0,103.2,103.38,16490.0,103.3839,103.4834,102.6874,102.8665,16490.0
2025-02-21 14:30:00,103.38,103.48,103.01,103.06,19261.0,102.8665,102.966,102.4983,102.5481,19261.0
2025-02-21 15:00:00,103.0,103.96,102.95,103.88,27118.0,102.4884,103.4436,102.4386,103.364,27118.0
2025-02-21 15:30:00,103.95,104.47,103.06,103.19,93369.0,103.4336,103.9511,102.5481,102.6774,93369.0
2025-02-24 09:30:00,103.47,103.8,102.42,102.53,33276.0,102.956,103.2844,101.9112,102.0207,33276.0
2025-02-24 10:00:00,102.53,103.12,101.79,102.37,40392.0,102.0207,102.6078,101.2844,101.8615,40392.0
2025-02-24 10:30:00,102.52,103.06,101.99,103.06,34035.0,102.0107,102.5481,101.4834,102.5481,34035.0
2025-02-24 11:00:00,102.83,103.61,102.82,103.37,10539.0,102.3192,103.0953,102.3093,102.8565,10539.0
2025-02-24 11:30:00,103.47,104.16,103.22,103.59,36373.0,102.956,103.6426,102.7073,103.0754,36373.0
2025-02-24 12:00:00,103.6,104.38,103.6,103.93,43419.0,103.0854,103.8615,103.0854,103.4137,43419.0
2025-02-24 12:30:00,103.91,104.29,103.82,104.01,24752.0,103.3938,103.772,103.3043,103.4933,24752.0
2025-02-24 13:00:00,103.89,104.63,103.79,104.02,19887.0,103.3739,104.1103,103.2744,103.5033,19887.0
2025-02-24 13:30:00,104.06,104.36,103.84,103.94,17577.0,103.5431,103.8416,103.3242,103.4237,17577.0
2025-02-24 14:00:00,103.94,104.13,103.73,103.82,15667.0,103.4237,103.6127,103.2147,103.3043,15667.0
2025-02-24 14:30:00,103.82,103.99,103.71,103.75,11900.0,103.3043,103.4734,103.1948,103.2346,11900.0
2025-02-24 15:00:00,103.78,103.91,103.56,103.61,19591.0,103.2645,103.3938,103.0456,103.0953,19591.0
2025-02-24 15:30:00,103.55,103.79,102.87,102.94,63744.0,103.0356,103.2744,102.359,102.4287,63744.0
2025-02-25 09:30:00,103.44,103.98,103.03,103.03,18170.0,102.9262,103.4635,102.5182,102.5182,18170.0
2025-02-25 10:00:00,102.78,102.8,101.75,101.77,11809.0,102.2695,102.2894,101.2446,101.2645,11809.0
2025-02-25 10:30:00,101.8,102.98,101.75,102.77,34039.0,101.2943,102.4685,101.2446,102.2595,34039.0
2025-02-25 11:00:00,102.73,102.9,102.21,102.22,9147.0,102.2197,102.3889,101.7023,101.7122,9147.0
2025-02-25 11:30:00,102.09,102.62,102.01,102.29,17568.0,101.5829,102.1102,101.5033,101.7819,17568.0
2025-02-25 12:00:00,102.37,102.43,102.01,102.16,28465.0,101.8615,101.9212,101.5033,101.6525,28465.0
2025-02-25 12:30:00,102.23,102.72,102.23,102.7,9402.0,101.7222,102.2098,101.7222,102.1899,9402.0
2025-02-25 13:00:00,102.66,102.89,102.17,102.18,13195.0,102.15,102.3789,101.6625,101.6724,13195.0
2025-02-25 13:30:00,102.28,103.06,102.28,102.93,8572.0,101.7719,102.5481,101.7719,102.4187,8572.0
2025-02-25 14:00:00,102.93,103.17,102.8,102.91,15904.0,102.4187,102.6575,102.2894,102.3988,15904.0
2025-02-25 14:30:00,102.91,103.8,102.91,103.66,21041.0,102.3988,103.2844,102.3988,103.1451,21041.0
2025-02-25 15:00:00,103.7,104.06,103.37,103.54,16130.0,103.1849,103.5431,102.8565,103.0257,16130.0
2025-02-25 15:30:00,103.55,103.61,102.79,102.99,42786.0,103.0356,103.0953,102.2794,102.4784,42786.0
2025-02-26 09:30:00,103.28,104.51,102.96,104.48,10289.0,102.767,103.9909,102.4486,103.961,10289.0
2025-02-26 10:00:00,104.21,104.86,104.21,104.48,11523.0,103.6924,104.3391,103.6924,103.961,11523.0
2025-02-26 10:30:00,104.47,104.47,104.13,104.28,6797.0,103.9511,103.9511,103.6127,103.762,6797.0
2025-02-26 11:00:00,104.33,104.43,104.12,104.12,6524.0,103.8118,103.9113,103.6028,103.6028,6524.0
2025-02-26 11:30:00,103.98,104.4,103.77,104.29,26807.0,103.4635,103.8814,103.2545,103.772,26807.0
2025-02-26 12:00:00,104.24,104.38,103.96,103.97,27908.0,103.7222,103.8615,103.4436,103.4535,27908.0
2025-02-26 12:30:00,103.97,103.97,102.96,102.96,31868.0,103.4535,103.4535,102.4486,102.4486,31868.0
2025-02-26 13:00:00,103.09,103.46,102.91,103.16,11099.0,102.5779,102.9461,102.3988,102.6476,11099.0
2025-02-26 13:30:00,103.12,103.41,103.03,103.28,7438.0,102.6078,102.8963,102.5182,102.767,7438.0
2025-02-26 14:00:00,103.27,103.63,103.13,103.43,12743.0,102.757,103.1152,102.6177,102.9162,12743.0
2025-02-26 14:30:00,103.44,103.6,103.27,103.28,6031.0,102.9262,103.0854,102.757,102.767,6031.0
2025-02-26 15:00:00,103.29,103.33,102.83,102.83,6839.0,102.7769,102.8167,102.3192,102.3192,6839.0
2025-02-26 15:30:00,102.82,103.16,102.59,102.71,53219.0,102.3093,102.6476,102.0804,102.1998,53219.0
2025-02-27 09:30:00,101.9,103.05,101.74,102.59,10112.0,101.3938,102.5381,101.2346,102.0804,10112.0
2025-02-27 10:00:00,102.59,104.05,102.59,103.6,7534.0,102.0804,103.5331,102.0804,103.0854,7534.0
2025-02-27 10:30:00,103.44,103.59,102.2,102.22,16853.0,102.9262,103.0754,101.6923,101.7122,16853.0
2025-02-27 11:00:00,102.39,102.74,101.92,102.64,19191.0,101.8814,102.2297,101.4137,102.1301,19191.0
2025-02-27 11:30:00,102.64,102.79,101.78,101.78,33375.0,102.1301,102.2794,101.2744,101.2744,33375.0
2025-02-27 12:00:00,101.9,102.13,101.76,102.09,7487.0,101.3938,101.6227,101.2545,101.5829,7487.0
2025-02-27 12:30:00,102.16,102.16,101.55,101.84,8682.0,101.6525,101.6525,101.0456,101.3341,8682.0
2025-02-27 13:00:00,101.91,102.23,101.85,102.0,4783.0,101.4038,101.7222,101.3441,101.4933,4783.0
2025-02-27 13:30:00,101.87,102.53,101.87,102.27,8140.0,101.364,102.0207,101.364,101.762,8140.0
2025-02-27 14:00:00,102.25,102.37,101.0,101.3,27563.0,101.7421,101.8615,100.4983,100.7968,27563.0
2025-02-27 14:30:00,101.48,101.75,101.09,101.62,14127.0,100.9759,101.2446,100.5878,101.1152,14127.0
2025-02-27 15:00:00,101.62,101.62,101.16,101.26,17489.0,101.1152,101.1152,100.6575,100.757,17489.0
2025-02-27 15:30:00,101.21,101.51,101.11,101.43,100688.0,100.7073,101.0058,100.6077,100.9262,100688.0
2025-02-28 09:30:00,101.25,102.44,101.15,101.86,14982.0,100.7471,101.9311,100.6476,101.354,14982.0
2025-02-28 10:00:00,102.24,102.69,102.11,102.55,8738.0,101.7321,102.1799,101.6028,102.0406,8738.0
2025-02-28 10:30:00,102.47,102.65,102.07,102.42,9971.0,101.961,102.1401,101.563,101.9112,9971.0
2025-02-28 11:00:00,102.43,102.54,102.04,102.05,9777.0,101.9212,102.0306,101.5331,101.5431,9777.0
2025-02-28 11:30:00,101.9,102.42,101.9,102.17,7160.0,101.3938,101.9112,101.3938,101.6625,7160.0
2025-02-28 12:00:00,102.26,102.33,101.79,101.92,9891.0,101.752,101.8217,101.2844,101.4137,9891.0
2025-02-28 12:30:00,101.86,101.86,101.2,101.2,9035.0,101.354,101.354,100.6973,100.6973,9035.0
2025-02-28 13:00:00,101.33,101.41,100.71,100.76,12231.0,100.8267,100.9063,100.2097,100.2595,12231.0
2025-02-28 13:30:00,100.93,101.64,100.76,100.85,24856.0,100.4286,101.1351,100.2595,100.349,24856.0
2025-02-28 14:00:00,100.81,101.36,100.76,101.26,17157.0,100.3092,100.8565,100.2595,100.757,17157.0
2025-02-28 14:30:00,101.14,101.7,101.09,101.57,8559.0,100.6376,101.1948,100.5878,101.0655,8559.0
2025-02-28 15:00:00,101.63,101.86,101.39,101.63,15227.0,101.1252,101.354,100.8864,101.1252,15227.0
2025-02-28 15:30:00,101.65,102.48,101.39,102.32,66802.0,101.1451,101.9709,100.8864,101.8117,66802.0
2025-03-03 09:30:00,103.07,103.57,102.34,102.43,16758.0,102.558,103.0555,101.8316,101.9212,16758.0
2025-03-03 10:00:00,102.34,102.36,101.6,101.84,15157.0,101.8316,101.8515,101.0953,101.3341,15157.0
2025-03-03 10:30:00,101.84,102.74,101.7,102.17,14970.0,101.3341,102.2297,101.1948,101.6625,14970.0
2025-03-03 11:00:00,102.23,102.35,100.87,100.87,12603.0,101.7222,101.8416,100.3689,100.3689,12603.0
2025-03-03 11:30:00,100.86,101.03,100.42,100.81,23859.0,100.359,100.5281,99.9212,100.3092,23859.0
2025-03-03 12:00:00,100.75,100.96,100.46,100.65,18189.0,100.2495,100.4585,99.961,100.15,18189.0
2025-03-03 12:30:00,100.62,100.69,99.63,99.76,21301.0,100.1202,100.1898,99.1351,99.2645,21301.0
2025-03-03 13:00:00,99.76,100.18,99.37,99.4,12906.0,99.2645,99.6824,98.8764,98.9062,12906.0
2025-03-03 13:30:00,99.35,100.09,99.13,99.74,32846.0,98.8565,99.5928,98.6376,99.2446,32846.0
2025-03-03 14:00:00,99.73,100.0,99.63,99.66,16525.0,99.2346,99.5033,99.1351,99.165,16525.0
2025-03-03 14:30:00,99.65,99.92,99.17,99.28,36970.0,99.155,99.4237,98.6774,98.7868,36970.0
2025-03-03 15:00:00,99.08,99.08,97.99,98.01,42741.0,98.5878,98.5878,97.5032,97.5231,42741.0
2025-03-03 15:30:00,98.0,98.45,97.23,97.5,232142.0,97.5132,97.961,96.747,97.0157,232142.0
2025-03-04 09:30:00,95.69,96.35,93.46,93.57,33398.0,95.2147,95.8714,92.9957,93.1052,33398.0
2025-03-04 10:00:00,93.57,94.62,93.19,94.42,38297.0,93.1052,94.15,92.7271,93.951,38297.0
2025-03-04 10:30:00,94.54,94.97,94.02,94.16,11943.0,94.0704,94.4982,93.553,93.6923,11943.0
2025-03-04 11:00:00,94.15,94.2,93.67,93.92,12954.0,93.6823,93.7321,93.2047,93.4535,12954.0
2025-03-04 11:30:00,93.95,94.94,93.72,94.73,13922.0,93.4833,94.4684,93.2545,94.2594,13922.0
2025-03-04 12:00:00,94.79,95.66,94.59,95.65,47842.0,94.3191,95.1848,94.1201,95.1749,47842.0
2025-03-04 12:30:00,95.65,96.78,95.51,95.61,36822.0,95.1749,96.2993,95.0356,95.1351,36822.0
2025-03-04 13:00:00,95.6,96.18,95.6,95.73,22131.0,95.1251,95.7022,95.1251,95.2545,22131.0
2025-03-04 13:30:00,95.73,96.51,95.59,96.4,23975.0,95.2545,96.0306,95.1152,95.9211,23975.0
2025-03-04 14:00:00,96.48,97.0,96.47,96.73,18489.0,96.0007,96.5182,95.9908,96.2495,18489.0
2025-03-04 14:30:00,96.73,97.29,96.58,97.25,21493.0,96.2495,96.8067,96.1003,96.7669,21493.0
2025-03-04 15:00:00,97.24,97.37,96.88,97.0,66839.0,96.757,96.8863,96.3988,96.5182,66839.0
2025-03-04 15:30:00,97.07,97.07,95.3,95.38,102013.0,96.5878,96.5878,94.8266,94.9062,102013.0
2025-03-05 09:30:00,95.86,96.79,95.23,95.9,24020.0,95.3838,96.3092,94.757,95.4236,24020.0
2025-03-05 10:00:00,96.12,97.28,95.39,95.69,19250.0,95.6425,96.7968,94.9162,95.2147,19250.0
2025-03-05 10:30:00,95.6,96.13,95.17,95.19,9366.0,95.1251,95.6525,94.6973,94.7172,9366.0
2025-03-05 11:00:00,95.08,95.1,94.58,94.72,38880.0,94.6077,94.6276,94.1102,94.2495,38880.0
2025-03-05 11:30:00,94.79,95.1,94.43,95.04,15848.0,94.3191,94.6276,93.9609,94.5679,15848.0
2025-03-05 12:00:00,95.03,95.3,94.67,95.09,11501.0,94.558,94.8266,94.1997,94.6177,11501.0
2025-03-05 12:30:00,95.13,95.29,94.75,95.17,12314.0,94.6575,94.8167,94.2793,94.6973,12314.0
2025-03-05 13:00:00,95.37,95.39,94.62,95.07,13519.0,94.8963,94.9162,94.15,94.5978,13519.0
2025-03-05 13:30:00,95.03,95.41,94.62,95.28,13639.0,94.558,94.9361,94.15,94.8067,13639.0
2025-03-05 14:00:00,95.31,96.26,95.22,96.1,23736.0,94.8366,95.7818,94.747,95.6226,23736.0
2025-03-05 14:30:00,96.21,96.21,95.71,95.99,17378.0,95.7321,95.7321,95.2346,95.5132,17378.0
2025-03-05 15:00:00,95.94,96.38,95.66,96.09,30506.0,95.4634,95.9012,95.1848,95.6127,30506.0
2025-03-05 15:30:00,96.06,96.43,95.61,95.97,164936.0,95.5828,95.951,95.1351,95.4933,164936.0
2025-03-06 09:30:00,95.2,96.21,94.95,95.96,77396.0,94.7271,95.7321,94.4783,95.4833,77396.0
2025-03-06 10:00:00,96.08,96.98,96.02,96.48,28279.0,95.6027,96.4983,95.543,96.0007,28279.0
2025-03-06 10:30:00,96.48,96.9,96.17,96.61,63279.0,96.0007,96.4187,95.6923,96.1301,63279.0
2025-03-06 11:00:00,96.64,97.58,96.64,97.45,45081.0,96.16,97.0953,96.16,96.9659,45081.0
2025-03-06 11:30:00,97.58,97.68,97.12,97.2,24090.0,97.0953,97.1948,96.6376,96.7172,24090.0
2025-03-06 12:00:00,97.19,97.47,97.02,97.33,13477.0,96.7072,96.9858,96.5381,96.8465,13477.0
2025-03-06 12:30:00,97.49,97.87,97.12,97.72,14221.0,97.0057,97.3838,96.6376,97.2346,14221.0
2025-03-06 13:00:00,97.73,98.48,97.62,98.32,27289.0,97.2445,97.9908,97.1351,97.8316,27289.0
2025-03-06 13:30:00,98.3,98.43,96.78,97.23,27328.0,97.8117,97.9411,96.2993,96.747,27328.0
2025-03-06 14:00:00,97.27,97.82,97.18,97.3,22377.0,96.7868,97.3341,96.6973,96.8167,22377.0
2025-03-06 14:30:00,97.3,98.96,97.22,97.93,33047.0,96.8167,98.4684,96.7371,97.4435,33047.0
2025-03-06 15:00:00,97.93,98.32,97.55,97.84,37691.0,97.4435,97.8316,97.0654,97.354,37691.0
2025-03-06 15:30:00,97.94,98.35,97.43,97.5,146043.0,97.4535,97.8615,96.946,97.0157,146043.0
2025-03-07 09:30:00,96.97,97.91,96.97,97.84,8162.0,96.4883,97.4236,96.4883,97.354,8162.0
2025-03-07 10:00:00,97.66,97.88,96.76,97.04,9753.0,97.1749,97.3938,96.2794,96.558,9753.0
2025-03-07 10:30:00,97.01,97.08,96.3,96.69,9641.0,96.5281,96.5978,95.8216,96.2097,9641.0
2025-03-07 11:00:00,96.71,96.71,96.26,96.45,9368.0,96.2296,96.2296,95.7818,95.9709,9368.0
2025-03-07 11:30:00,96.4,97.12,96.37,97.12,15039.0,95.9211,96.6376,95.8913,96.6376,15039.0
2025-03-07 12:00:00,97.12,97.21,96.39,96.8,15570.0,96.6376,96.7271,95.9112,96.3192,15570.0
2025-03-07 12:30:00,96.72,98.24,96.63,97.68,17867.0,96.2396,97.752,96.15,97.1948,17867.0
2025-03-07 13:00:00,97.67,98.29,97.49,97.59,54357.0,97.1848,97.8018,97.0057,97.1052,54357.0
2025-03-07 13:30:00,97.71,98.59,97.6,98.58,20270.0,97.2246,98.1003,97.1152,98.0903,20270.0
2025-03-07 14:00:00,98.51,98.72,98.36,98.5,11679.0,98.0207,98.2296,97.8714,98.0107,11679.0
2025-03-07 14:30:00,98.53,98.8,98.04,98.21,14630.0,98.0406,98.3092,97.553,97.7222,14630.0
2025-03-07 15:00:00,98.23,98.74,98.13,98.55,23987.0,97.7421,98.2495,97.6426,98.0605,23987.0
2025-03-07 15:30:00,98.5,98.75,98.03,98.34,90342.0,98.0107,98.2595,97.543,97.8515,90342.0
2025-03-10 09:30:00,96.55,98.79,96.39,98.47,38998.0,96.0704,98.2993,95.9112,97.9809,38998.0
2025-03-10 10:00:00,98.47,98.69,97.34,98.05,41636.0,97.9809,98.1998,96.8565,97.5629,41636.0
2025-03-10 10:30:00,97.97,97.97,96.77,97.38,40820.0,97.4833,97.4833,96.2893,96.8963,40820.0
2025-03-10 11:00:00,97.39,98.05,97.2,98.04,34266.0,96.9062,97.5629,96.7172,97.553,34266.0
2025-03-10 11:30:00,98.08,98.68,97.98,98.4,12989.0,97.5928,98.1898,97.4933,97.9112,12989.0
2025-03-10 12:00:00,98.31,98.65,98.23,98.51,15112.0,97.8217,98.16,97.7421,98.0207,15112.0
2025-03-10 12:30:00,98.51,98.87,98.28,98.34,15033.0,98.0207,98.3789,97.7918,97.8515,15033.0
2025-03-10 13:00:00,98.27,98.66,98.0,98.4,11679.0,97.7819,98.1699,97.5132,97.9112,11679.0
2025-03-10 13:30:00,98.31,98.39,97.71,97.73,12448.0,97.8217,97.9013,97.2246,97.2445,12448.0
2025-03-10 14:00:00,97.73,97.96,97.56,97.96,42880.0,97.2445,97.4734,97.0754,97.4734,42880.0
2025-03-10 14:30:00,98.03,98.18,96.96,97.12,37433.0,97.543,97.6923,96.4784,96.6376,37433.0
2025-03-10 15:00:00,97.12,98.08,96.71,97.79,19410.0,96.6376,97.5928,96.2296,97.3042,19410.0
2025-03-10 15:30:00,97.8,98.1,96.96,97.14,83193.0,97.3142,97.6127,96.4784,96.6575,83193.0
2025-03-11 09:30:00,97.02,97.34,95.55,96.37,13023.0,96.5381,96.8565,95.0754,95.8913,13023.0
2025-03-11 10:00:00,95.89,97.04,95.04,95.26,15033.0,95.4137,96.558,94.5679,94.7868,15033.0
2025-03-11 10:30:00,95.4,95.53,94.28,94.29,18460.0,94.9261,95.0555,93.8117,93.8216,18460.0
2025-03-11 11:00:00,94.18,95.51,94.1,95.03,37027.0,93.7122,95.0356,93.6326,94.558,37027.0
2025-03-11 11:30:00,95.16,95.51,95.02,95.07,7092.0,94.6873,95.0356,94.548,94.5978,7092.0
2025-03-11 12:00:00,95.06,95.29,94.81,94.92,6543.0,94.5878,94.8167,94.339,94.4485,6543.0
2025-03-11 12:30:00,94.95,95.41,94.89,94.89,13333.0,94.4783,94.9361,94.4186,94.4186,13333.0
2025-03-11 13:00:00,94.89,95.01,94.65,94.75,23333.0,94.4186,94.5381,94.1798,94.2793,23333.0
2025-03-11 13:30:00,94.76,95.67,94.71,95.06,18505.0,94.2893,95.1948,94.2395,94.5878,18505.0
2025-03-11 14:00:00,95.06,96.16,95.06,96.03,14257.0,94.5878,95.6823,94.5878,95.553,14257.0
2025-03-11 14:30:00,96.02,97.41,95.73,97.28,31148.0,95.543,96.9261,95.2545,96.7968,31148.0
2025-03-11 15:00:00,97.16,97.36,96.62,96.91,17868.0,96.6774,96.8764,96.1401,96.4286,17868.0
2025-03-11 15:30:00,96.88,97.05,96.19,96.29,80574.0,96.3988,96.5679,95.7122,95.8117,80574.0
2025-03-12 09:30:00,96.76,97.0,94.7,95.15,9021.0,96.2794,96.5182,94.2296,94.6774,9021.0
2025-03-12 10:00:00,95.27,95.77,95.09,95.77,10344.0,94.7968,95.2943,94.6177,95.2943,10344.0
2025-03-12 10:30:00,95.68,95.68,94.69,94.88,29701.0,95.2047,95.2047,94.2196,94.4087,29701.0
2025-03-12 11:00:00,94.77,95.1,94.77,95.09,9846.0,94.2992,94.6276,94.2992,94.6177,9846.0
2025-03-12 11:30:00,94.94,95.19,94.57,94.75,23305.0,94.4684,94.7172,94.1002,94.2793,23305.0
2025-03-12 12:00:00,94.8,95.14,94.63,94.92,11965.0,94.3291,94.6674,94.1599,94.4485,11965.0
2025-03-12 12:30:00,94.93,95.18,94.6,94.72,13794.0,94.4584,94.7072,94.1301,94.2495,13794.0
2025-03-12 13:00:00,94.81,95.68,94.72,95.68,5337.0,94.339,95.2047,94.2495,95.2047,5337.0
2025-03-12 13:30:00,95.76,95.78,95.08,95.08,6425.0,95.2843,95.3042,94.6077,94.6077,6425.0
2025-03-12 14:00:00,95.04,96.11,95.04,96.11,10510.0,94.5679,95.6326,94.5679,95.6326,10510.0
2025-03-12 14:30:00,96.07,96.47,96.0,96.26,11499.0,95.5928,95.9908,95.5231,95.7818,11499.0
2025-03-12 15:00:00,96.14,96.32,95.92,96.17,14219.0,95.6624,95.8415,95.4435,95.6923,14219.0
2025-03-12 15:30:00,96.21,96.34,95.46,95.63,59774.0,95.7321,95.8614,94.9858,95.155,59774.0
2025-03-13 09:30:00,95.08,95.63,94.82,94.83,28229.0,94.6077,95.155,94.349,94.3589,28229.0
2025-03-13 10:00:00,94.84,95.6,94.57,95.3,43091.0,94.3689,95.1251,94.1002,94.8266,43091.0
2025-03-13 10:30:00,95.22,95.32,94.77,95.0,14099.0,94.747,94.8465,94.2992,94.5281,14099.0
2025-03-13 11:00:00,95.0,95.16,94.54,94.58,5459.0,94.5281,94.6873,94.0704,94.1102,5459.0
2025-03-13 11:30:00,94.4,94.58,94.03,94.1,6825.0,93.9311,94.1102,93.5629,93.6326,6825.0
2025-03-13 12:00:00,94.03,94.55,94.01,94.37,8011.0,93.5629,94.0803,93.543,93.9012,8011.0
2025-03-13 12:30:00,94.37,94.91,94.37,94.62,9456.0,93.9012,94.4385,93.9012,94.15,9456.0
2025-03-13 13:00:00,94.71,94.86,93.99,94.17,18880.0,94.2395,94.3888,93.5231,93.7022,18880.0
2025-03-13 13:30:00,94.17,94.17,93.66,93.69,7288.0,93.7022,93.7022,93.1948,93.2246,7288.0
2025-03-13 14:00:00,93.72,94.57,93.72,94.44,15137.0,93.2545,94.1002,93.2545,93.9709,15137.0
2025-03-13 14:30:00,94.4,94.95,94.38,94.95,29999.0,93.9311,94.4783,93.9112,94.4783,29999.0
2025-03-13 15:00:00,94.91,95.14,94.56,94.66,52536.0,94.4385,94.6674,94.0903,94.1898,52536.0
2025-03-13 15:30:00,94.72,95.18,94.68,95.03,115764.0,94.2495,94.7072,94.2097,94.558,115764.0
2025-03-14 09:30:00,96.36,96.55,95.31,95.67,101592.0,95.8813,96.0704,94.8366,95.1948,101592.0
2025-03-14 10:00:00,95.47,95.97,94.83,94.97,19948.0,94.9958,95.4933,94.3589,94.4982,19948.0
2025-03-14 10:30:00,95.15,95.73,95.05,95.47,19443.0,94.6774,95.2545,94.5779,94.9958,19443.0
2025-03-14 11:00:00,95.48,95.8,95.31,95.55,42700.0,95.0057,95.3241,94.8366,95.0754,42700.0
2025-03-14 11:30:00,95.56,95.74,95.43,95.62,19606.0,95.0853,95.2644,94.956,95.145,19606.0
2025-03-14 12:00:00,95.62,95.62,94.63,94.66,25731.0,95.145,95.145,94.1599,94.1898,25731.0
2025-03-14 12:30:00,94.78,95.13,94.77,94.85,49513.0,94.3092,94.6575,94.2992,94.3788,49513.0
2025-03-14 13:00:00,94.9,95.15,94.81,95.03,149473.0,94.4286,94.6774,94.339,94.558,149473.0
2025-03-14 13:30:00,95.06,95.23,94.65,94.69,39779.0,94.5878,94.757,94.1798,94.2196,39779.0
2025-03-14 14:00:00,94.73,94.95,94.71,94.88,21670.0,94.2594,94.4783,94.2395,94.4087,21670.0
2025-03-14 14:30:00,94.9,95.39,94.9,95.34,21775.0,94.4286,94.9162,94.4286,94.8664,21775.0
2025-03-14 15:00:00,95.34,95.92,95.33,95.64,26223.0,94.8664,95.4435,94.8565,95.1649,26223.0
2025-03-14 15:30:00,95.65,95.86,95.45,95.76,110274.0,95.1749,95.3838,94.9759,95.2843,110274.0
2025-03-17 09:30:00,95.38,97.35,95.02,95.96,28769.0,94.9062,96.8664,94.548,95.4833,28769.0
2025-03-17 10:00:00,95.74,95.75,95.05,95.09,53247.0,95.2644,95.2744,94.5779,94.6177,53247.0
2025-03-17 10:30:00,95.04,95.17,94.67,94.8,198156.0,94.5679,94.6973,94.1997,94.3291,198156.0
2025-03-17 11:00:00,94.87,95.51,94.8,95.21,49640.0,94.3987,95.0356,94.3291,94.7371,49640.0
2025-03-17 11:30:00,95.23,95.62,94.89,95.29,25936.0,94.757,95.145,94.4186,94.8167,25936.0
2025-03-17 12:00:00,95.23,95.65,95.17,95.57,8763.0,94.757,95.1749,94.6973,95.0953,8763.0
2025-03-17 12:30:00,95.53,95.75,95.33,95.7,40022.0,95.0555,95.2744,94.8565,95.2246,40022.0
2025-03-17 13:00:00,95.7,96.13,95.54,95.98,47322.0,95.2246,95.6525,95.0654,95.5032,47322.0
2025-03-17 13:30:00,96.0,96.57,95.99,96.57,15884.0,95.5231,96.0903,95.5132,96.0903,15884.0
2025-03-17 14:00:00,96.57,97.13,96.47,96.89,22709.0,96.0903,96.6475,95.9908,96.4087,22709.0
2025-03-17 14:30:00,96.87,97.1,96.78,96.93,16866.0,96.3888,96.6177,96.2993,96.4485,16866.0
2025-03-17 15:00:00,96.94,97.24,96.82,97.17,15163.0,96.4585,96.757,96.3391,96.6873,15163.0
2025-03-17 15:30:00,97.12,97.34,96.8,96.96,108284.0,96.6376,96.8565,96.3192,96.4784,108284.0
2025-03-18 09:30:00,96.6,96.8,95.98,96.41,26193.0,96.1202,96.3192,95.5032,95.9311,26193.0
2025-03-18 10:00:00,96.39,96.83,96.26,96.53,49141.0,95.9112,96.349,95.7818,96.0505,49141.0
2025-03-18 10:30:00,96.6,96.78,95.9,95.91,12406.0,96.1202,96.2993,95.4236,95.4336,12406.0
2025-03-18 11:00:00,95.83,95.83,95.29,95.4,64845.0,95.354,95.354,94.8167,94.9261,64845.0
2025-03-18 11:30:00,95.3,95.3,94.72,94.78,95443.0,94.8266,94.8266,94.2495,94.3092,95443.0
2025-03-18 12:00:00,94.78,95.29,94.78,95.29,18854.0,94.3092,94.8167,94.3092,94.8167,18854.0
2025-03-18 12:30:00,95.31,95.59,94.94,95.06,30019.0,94.8366,95.1152,94.4684,94.5878,30019.0
2025-03-18 13:00:00,95.06,95.44,94.71,95.3,18471.0,94.5878,94.9659,94.2395,94.8266,18471.0
2025-03-18 13:30:00,95.32,95.79,95.32,95.53,18115.0,94.8465,95.3142,94.8465,95.0555,18115.0
2025-03-18 14:00:00,95.55,95.94,95.34,95.56,10770.0,95.0754,95.4634,94.8664,95.0853,10770.0
2025-03-18 14:30:00,95.58,95.91,95.56,95.91,12824.0,95.1052,95.4336,95.0853,95.4336,12824.0
2025-03-18 15:00:00,95.86,96.37,95.86,96.35,26470.0,95.3838,95.8913,95.3838,95.8714,26470.0
2025-03-18 15:30:00,96.37,96.37,95.5,95.54,82855.0,95.8913,95.8913,95.0256,95.0654,82855.0
2025-03-19 09:30:00,95.8,97.29,95.8,97.04,12762.0,95.3241,96.8067,95.3241,96.558,12762.0
2025-03-19 10:00:00,96.8,96.8,96.41,96.73,5474.0,96.3192,96.3192,95.9311,96.2495,5474.0
2025-03-19 10:30:00,96.73,96.95,96.49,96.87,3939.0,96.2495,96.4684,96.0107,96.3888,3939.0
2025-03-19 11:00:00,96.97,97.11,96.79,96.85,2370.0,96.4883,96.6276,96.3092,96.3689,2370.0
2025-03-19 11:30:00,96.9,97.37,96.9,96.92,10577.0,96.4187,96.8863,96.4187,96.4386,10577.0
2025-03-19 12:00:00,97.01,97.1,96.65,96.79,4341.0,96.5281,96.6177,96.1699,96.3092,4341.0
2025-03-19 12:30:00,96.79,96.94,96.67,96.67,3550.0,96.3092,96.4585,96.1898,96.1898,3550.0
2025-03-19 13:00:00,96.72,96.72,96.12,96.27,5239.0,96.2396,96.2396,95.6425,95.7918,5239.0
2025-03-19 13:30:00,96.24,96.37,95.93,96.01,16159.0,95.7619,95.8913,95.4535,95.5331,16159.0
2025-03-19 14:00:00,95.94,96.6,95.94,96.39,12183.0,95.4634,96.1202,95.4634,95.9112,12183.0
2025-03-19 14:30:00,96.36,97.74,96.35,97.51,31588.0,95.8813,97.2545,95.8714,97.0256,31588.0
2025-03-19 15:00:00,97.49,97.83,97.3,97.31,42342.0,97.0057,97.344,96.8167,96.8266,42342.0
2025-03-19 15:30:00,97.39,97.97,97.24,97.39,77890.0,96.9062,97.4833,96.757,96.9062,77890.0
2025-03-20 09:30:00,96.15,97.55,96.15,97.43,18864.0,95.6724,97.0654,95.6724,96.946,18864.0
2025-03-20 10:00:00,97.38,97.76,97.18,97.66,10159.0,96.8963,97.2744,96.6973,97.1749,10159.0
2025-03-20 10:30:00,97.57,97.77,97.43,97.59,5849.0,97.0853,97.2843,96.946,97.1052,5849.0
2025-03-20 11:00:00,97.69,98.4,97.69,98.38,9119.0,97.2047,97.9112,97.2047,97.8913,9119.0
2025-03-20 11:30:00,98.34,98.34,97.81,97.99,11262.0,97.8515,97.8515,97.3241,97.5032,11262.0
2025-03-20 12:00:00,97.93,98.04,97.61,97.61,16019.0,97.4435,97.553,97.1251,97.1251,16019.0
2025-03-20 12:30:00,97.68,97.82,97.46,97.59,11356.0,97.1948,97.3341,96.9759,97.1052,11356.0
2025-03-20 13:00:00,97.64,98.04,97.56,97.57,9375.0,97.155,97.553,97.0754,97.0853,9375.0
2025-03-20 13:30:00,97.62,97.93,97.61,97.76,8511.0,97.1351,97.4435,97.1251,97.2744,8511.0
2025-03-20 14:00:00,97.77,98.25,97.74,97.86,13988.0,97.2843,97.762,97.2545,97.3739,13988.0
2025-03-20 14:30:00,97.87,98.36,97.74,98.04,12321.0,97.3838,97.8714,97.2545,97.553,12321.0
2025-03-20 15:00:00,97.99,98.27,97.8,97.89,22733.0,97.5032,97.7819,97.3142,97.4037,22733.0
2025-03-20 15:30:00,97.88,98.1,97.53,97.73,102468.0,97.3938,97.6127,97.0455,97.2445,102468.0
2025-03-21 09:30:00,96.0,96.57,94.16,94.64,90832.0,95.5231,96.0903,93.6923,94.1699,90832.0
2025-03-21 10:00:00,94.51,95.0,94.22,94.96,26559.0,94.0405,94.5281,93.752,94.4883,26559.0
2025-03-21 10:30:00,94.85,95.28,94.57,95.2,13635.0,94.3788,94.8067,94.1002,94.7271,13635.0
2025-03-21 11:00:00,95.3,95.42,94.76,94.99,9986.0,94.8266,94.946,94.2893,94.5181,9986.0
2025-03-21 11:30:00,94.95,95.21,94.83,95.13,12704.0,94.4783,94.7371,94.3589,94.6575,12704.0
2025-03-21 12:00:00,95.08,95.87,94.93,95.8,22334.0,94.6077,95.3938,94.4584,95.3241,22334.0
2025-03-21 12:30:00,95.8,95.8,95.24,95.75,10557.0,95.3241,95.3241,94.7669,95.2744,10557.0
2025-03-21 13:00:00,95.75,95.94,95.61,95.79,13067.0,95.2744,95.4634,95.1351,95.3142,13067.0
2025-03-21 13:30:00,95.65,96.34,95.65,96.06,9827.0,95.1749,95.8614,95.1749,95.5828,9827.0
2025-03-21 14:00:00,96.06,96.06,95.59,95.59,9823.0,95.5828,95.5828,95.1152,95.1152,9823.0
2025-03-21 14:30:00,95.64,96.16,95.58,95.92,11827.0,95.1649,95.6823,95.1052,95.4435,11827.0
2025-03-21 15:00:00,95.95,95.95,95.55,95.58,21998.0,95.4734,95.4734,95.0754,95.1052,21998.0
2025-03-21 15:30:00,95.63,95.92,95.42,95.79,200334.0,95.155,95.4435,94.946,95.3142,200334.0
2025-03-24 09:30:00,97.09,98.5,97.09,98.09,20539.0,96.6077,98.0107,96.6077,97.6028,20539.0
2025-03-24 10:00:00,98.15,98.87,97.85,98.69,16219.0,97.6625,98.3789,97.3639,98.1998,16219.0
2025-03-24 10:30:00,98.64,98.64,98.09,98.64,26460.0,98.15,98.15,97.6028,98.15,26460.0
2025-03-24 11:00:00,98.56,98.69,98.25,98.35,11347.0,98.0704,98.1998,97.762,97.8615,11347.0
2025-03-24 11:30:00,98.34,98.43,98.03,98.41,52704.0,97.8515,97.9411,97.543,97.9212,52704.0
2025-03-24 12:00:00,98.52,98.78,98.28,98.28,9516.0,98.0306,98.2893,97.7918,97.7918,9516.0
2025-03-24 12:30:00,98.27,98.28,97.96,97.97,8492.0,97.7819,97.7918,97.4734,97.4833,8492.0
2025-03-24 13:00:00,97.98,98.03,97.62,97.74,16308.0,97.4933,97.543,97.1351,97.2545,16308.0
2025-03-24 13:30:00,97.84,98.12,97.81,97.95,14696.0,97.354,97.6326,97.3241,97.4634,14696.0
2025-03-24 14:00:00,97.93,97.93,97.52,97.7,15740.0,97.4435,97.4435,97.0356,97.2147,15740.0
2025-03-24 14:30:00,97.69,98.3,97.61,98.27,25713.0,97.2047,97.8117,97.1251,97.7819,25713.0
2025-03-24 15:00:00,98.32,98.6,98.31,98.48,26947.0,97.8316,98.1102,97.8217,97.9908,26947.0
2025-03-24 15:30:00,98.47,98.95,98.29,98.64,135788.0,97.9809,98.4585,97.8018,98.15,135788.0
2025-03-25 09:30:00,99.4,99.6,98.46,98.73,14214.0,98.9062,99.1052,97.9709,98.2396,14214.0
2025-03-25 10:00:00,98.73,99.36,98.23,99.19,15414.0,98.2396,98.8664,97.7421,98.6973,15414.0
2025-03-25 10:30:00,99.18,99.35,98.96,98.96,15719.0,98.6873,98.8565,98.4684,98.4684,15719.0
2025-03-25 11:00:00,99.03,99.27,98.79,98.79,17153.0,98.5381,98.7769,98.2993,98.2993,17153.0
2025-03-25 11:30:00,98.95,99.22,98.78,98.8,17399.0,98.4585,98.7271,98.2893,98.3092,17399.0
2025-03-25 12:00:00,98.78,99.11,98.64,99.01,3942.0,98.2893,98.6177,98.15,98.5182,3942.0
2025-03-25 12:30:00,99.04,99.04,98.84,99.0,7739.0,98.548,98.548,98.349,98.5082,7739.0
2025-03-25 13:00:00,99.0,99.0,98.67,98.74,11943.0,98.5082,98.5082,98.1799,98.2495,11943.0
2025-03-25 13:30:00,98.7,98.98,98.7,98.98,7949.0,98.2097,98.4883,98.2097,98.4883,7949.0
2025-03-25 14:00:00,99.03,99.06,98.76,98.78,21786.0,98.5381,98.5679,98.2694,98.2893,21786.0
2025-03-25 14:30:00,98.8,98.87,98.56,98.87,15801.0,98.3092,98.3789,98.0704,98.3789,15801.0
2025-03-25 15:00:00,98.88,99.14,98.87,98.94,10087.0,98.3888,98.6475,98.3789,98.4485,10087.0
2025-03-25 15:30:00,98.98,99.25,98.16,99.13,77688.0,98.4883,98.757,97.6724,98.6376,77688.0
2025-03-26 09:30:00,99.07,100.03,99.05,99.48,12737.0,98.5779,99.5331,98.558,98.9858,12737.0
2025-03-26 10:00:00,99.56,99.8,99.22,99.25,13851.0,99.0654,99.3043,98.7271,98.757,13851.0
2025-03-26 10:30:00,99.26,99.55,99.11,99.28,8270.0,98.7669,99.0555,98.6177,98.7868,8270.0
2025-03-26 11:00:00,99.47,99.49,98.75,98.93,8690.0,98.9759,98.9958,98.2595,98.4386,8690.0
2025-03-26 11:30:00,98.95,99.19,98.76,98.94,4666.0,98.4585,98.6973,98.2694,98.4485,4666.0
2025-03-26 12:00:00,99.05,99.13,98.97,99.04,9357.0,98.558,98.6376,98.4784,98.548,9357.0
2025-03-26 12:30:00,99.08,99.11,98.43,98.43,14884.0,98.5878,98.6177,97.9411,97.9411,14884.0
2025-03-26 13:00:00,98.43,98.5,98.07,98.16,24344.0,97.9411,98.0107,97.5828,97.6724,24344.0
2025-03-26 13:30:00,98.17,98.17,97.82,98.12,8451.0,97.6824,97.6824,97.3341,97.6326,8451.0
2025-03-26 14:00:00,98.13,98.52,98.03,98.45,14633.0,97.6426,98.0306,97.543,97.961,14633.0
2025-03-26 14:30:00,98.44,98.46,97.95,98.06,14251.0,97.951,97.9709,97.4634,97.5729,14251.0
2025-03-26 15:00:00,98.14,98.35,97.77,98.25,57461.0,97.6525,97.8615,97.2843,97.762,57461.0
2025-03-26 15:30:00,98.25,98.36,97.91,98.08,95399.0,97.762,97.8714,97.4236,97.5928,95399.0
2025-03-27 09:30:00,97.56,97.66,96.6,97.24,14638.0,97.0754,97.1749,96.1202,96.757,14638.0
2025-03-27 10:00:00,97.28,97.65,97.09,97.41,145378.0,96.7968,97.1649,96.6077,96.9261,145378.0
2025-03-27 10:30:00,97.37,97.39,97.11,97.25,24479.0,96.8863,96.9062,96.6276,96.7669,24479.0
2025-03-27 11:00:00,97.2,97.67,96.8,97.47,412881.0,96.7172,97.1848,96.3192,96.9858,412881.0
2025-03-27 11:30:00,97.34,97.4,96.79,96.95,7630.0,96.8565,96.9162,96.3092,96.4684,7630.0
2025-03-27 12:00:00,96.99,97.48,96.99,97.39,10372.0,96.5082,96.9958,96.5082,96.9062,10372.0
2025-03-27 12:30:00,97.38,97.4,96.33,96.33,8061.0,96.8963,96.9162,95.8515,95.8515,8061.0
2025-03-27 13:00:00,96.31,97.14,96.12,96.81,45221.0,95.8316,96.6575,95.6425,96.3291,45221.0
2025-03-27 13:30:00,96.79,97.17,96.79,96.93,14443.0,96.3092,96.6873,96.3092,96.4485,14443.0
2025-03-27 14:00:00,96.94,97.67,96.93,97.16,27618.0,96.4585,97.1848,96.4485,96.6774,27618.0
2025-03-27 14:30:00,97.15,97.59,96.93,97.34,27912.0,96.6674,97.1052,96.4485,96.8565,27912.0
2025-03-27 15:00:00,97.46,97.97,97.44,97.73,36584.0,96.9759,97.4833,96.956,97.2445,36584.0
2025-03-27 15:30:00,97.73,97.73,96.91,97.01,132840.0,97.2445,97.2445,96.4286,96.5281,132840.0
2025-03-28 09:30:00,96.59,97.42,96.0,96.0,8262.0,96.1102,96.9361,95.5231,95.5231,8262.0
2025-03-28 10:00:00,95.89,96.5,95.48,95.58,6471.0,95.4137,96.0206,95.0057,95.1052,6471.0
2025-03-28 10:30:00,95.57,95.57,94.65,94.81,5976.0,95.0953,95.0953,94.1798,94.339,5976.0
2025-03-28 11:00:00,94.81,95.31,94.8,95.02,9330.0,94.339,94.8366,94.3291,94.548,9330.0
2025-03-28 11:30:00,95.11,95.39,94.79,94.79,7707.0,94.6376,94.9162,94.3191,94.3191,7707.0
2025-03-28 12:00:00,94.79,94.91,94.64,94.77,3993.0,94.3191,94.4385,94.1699,94.2992,3993.0
2025-03-28 12:30:00,94.78,94.85,94.5,94.52,6523.0,94.3092,94.3788,94.0306,94.0505,6523.0
2025-03-28 13:00:00,94.49,94.5,93.04,93.12,92819.0,94.0206,94.0306,92.5778,92.6574,92819.0
2025-03-28 13:30:00,93.1,93.49,93.01,93.48,18686.0,92.6375,93.0256,92.548,93.0157,18686.0
2025-03-28 14:00:00,93.46,93.91,93.14,93.32,34842.0,92.9957,93.4435,92.6773,92.8564,34842.0
2025-03-28 14:30:00,93.38,93.81,93.24,93.78,17266.0,92.9161,93.344,92.7768,93.3142,17266.0
2025-03-28 15:00:00,93.77,94.25,93.76,93.76,17364.0,93.3042,93.7818,93.2943,93.2943,17364.0
2025-03-28 15:30:00,93.74,94.47,93.65,94.31,88304.0,93.2744,94.0007,93.1848,93.8415,88304.0
2025-03-31 09:30:00,92.69,93.3,91.4,92.77,18746.0,92.2296,92.8365,90.946,92.3092,18746.0
2025-03-31 10:00:00,92.57,93.25,92.44,92.61,8506.0,92.1102,92.7868,91.9808,92.15,8506.0
2025-03-31 10:30:00,92.59,93.14,92.59,92.86,14610.0,92.1301,92.6773,92.1301,92.3987,14610.0
2025-03-31 11:00:00,92.96,93.7,92.96,93.41,12759.0,92.4982,93.2346,92.4982,92.946,12759.0
2025-03-31 11:30:00,93.4,93.77,93.39,93.63,11505.0,92.936,93.3042,92.9261,93.1649,11505.0
2025-03-31 12:00:00,93.7,93.74,92.99,93.56,18529.0,93.2346,93.2744,92.5281,93.0953,18529.0
2025-03-31 12:30:00,93.53,93.83,93.52,93.71,8203.0,93.0654,93.3639,93.0555,93.2445,8203.0
2025-03-31 13:00:00,93.71,94.02,93.37,93.68,11349.0,93.2445,93.553,92.9062,93.2147,11349.0
2025-03-31 13:30:00,93.73,94.0,93.5,93.65,8944.0,93.2644,93.5331,93.0356,93.1848,8944.0
2025-03-31 14:00:00,93.63,94.49,93.55,94.19,15923.0,93.1649,94.0206,93.0853,93.7221,15923.0
2025-03-31 14:30:00,94.22,94.65,94.22,94.32,21949.0,93.752,94.1798,93.752,93.8515,21949.0
2025-03-31 15:00:00,94.29,94.67,94.01,94.01,13419.0,93.8216,94.1997,93.543,93.543,13419.0
2025-03-31 15:30:00,93.89,94.71,93.89,94.09,80705.0,93.4236,94.2395,93.4236,93.6226,80705.0
2025-04-01 09:30:00,92.68,93.73,92.1,92.45,17443.0,92.2196,93.2644,91.6425,91.9908,17443.0
2025-04-01 10:00:00,92.25,92.4,91.6,91.81,7783.0,91.7918,91.941,91.145,91.3539,7783.0
2025-04-01 10:30:00,91.82,92.69,91.75,92.69,40241.0,91.3639,92.2296,91.2942,92.2296,40241.0
2025-04-01 11:00:00,92.75,93.77,92.75,93.43,8843.0,92.2893,93.3042,92.2893,92.9659,8843.0
2025-04-01 11:30:00,93.34,93.53,93.13,93.53,19061.0,92.8763,93.0654,92.6674,93.0654,19061.0
2025-04-01 12:00:00,93.51,93.87,93.39,93.39,7812.0,93.0455,93.4037,92.9261,92.9261,7812.0
2025-04-01 12:30:00,93.32,93.43,92.81,93.35,14379.0,92.8564,92.9659,92.349,92.8863,14379.0
2025-04-01 13:00:00,93.35,93.68,93.35,93.44,9768.0,92.8863,93.2147,92.8863,92.9758,9768.0
2025-04-01 13:30:00,93.47,93.63,93.38,93.45,10847.0,93.0057,93.1649,92.9161,92.9858,10847.0
2025-04-01 14:00:00,93.37,93.37,92.8,92.94,9021.0,92.9062,92.9062,92.339,92.4783,9021.0
2025-04-01 14:30:00,92.96,93.26,92.74,93.25,15084.0,92.4982,92.7967,92.2793,92.7868,15084.0
2025-04-01 15:00:00,93.25,93.76,93.25,93.6,27420.0,92.7868,93.2943,92.7868,93.1351,27420.0
2025-04-01 15:30:00,93.58,94.15,93.55,93.93,74321.0,93.1152,93.6823,93.0853,93.4634,74321.0
2025-04-02 09:30:00,92.3,94.58,92.3,93.48,10864.0,91.8415,94.1102,91.8415,93.0157,10864.0
2025-04-02 10:00:00,93.14,94.37,93.14,94.37,14377.0,92.6773,93.9012,92.6773,93.9012,14377.0
2025-04-02 10:30:00,94.4,94.47,94.0,94.24,11479.0,93.9311,94.0007,93.5331,93.7719,11479.0
2025-04-02 11:00:00,94.13,94.65,94.03,94.56,13365.0,93.6624,94.1798,93.5629,94.0903,13365.0
2025-04-02 11:30:00,94.56,94.64,94.0,94.42,6554.0,94.0903,94.1699,93.5331,93.951,6554.0
2025-04-02 12:00:00,94.42,95.09,94.41,95.01,5690.0,93.951,94.6177,93.941,94.5381,5690.0
2025-04-02 12:30:00,95.07,95.5,94.98,95.37,7034.0,94.5978,95.0256,94.5082,94.8963,7034.0
2025-04-02 13:00:00,95.43,95.82,95.29,95.71,7329.0,94.956,95.344,94.8167,95.2346,7329.0
2025-04-02 13:30:00,95.61,95.74,94.95,95.29,12364.0,95.1351,95.2644,94.4783,94.8167,12364.0
2025-04-02 14:00:00,95.3,95.4,94.93,95.0,15939.0,94.8266,94.9261,94.4584,94.5281,15939.0
2025-04-02 14:30:00,94.91,96.02,94.91,95.23,33649.0,94.4385,95.543,94.4385,94.757,33649.0
2025-04-02 15:00:00,95.23,95.64,95.23,95.56,20858.0,94.757,95.1649,94.757,95.0853,20858.0
2025-04-02 15:30:00,95.53,96.02,95.53,95.78,92846.0,95.0555,95.543,95.0555,95.3042,92846.0
2025-04-03 09:30:00,91.48,91.79,90.0,90.56,16400.0,91.0256,91.334,89.5529,90.1102,16400.0
2025-04-03 10:00:00,90.48,90.71,88.53,88.53,32686.0,90.0306,90.2594,88.0902,88.0902,32686.0
2025-04-03 10:30:00,88.5,88.82,87.31,87.31,25199.0,88.0604,88.3788,86.8763,86.8763,25199.0
2025-04-03 11:00:00,87.25,88.22,87.08,87.95,30236.0,86.8166,87.7818,86.6474,87.5131,30236.0
2025-04-03 11:30:00,87.85,88.6,87.84,88.46,24387.0,87.4136,88.1599,87.4037,88.0206,24387.0
2025-04-03 12:00:00,88.45,88.88,88.41,88.84,20087.0,88.0106,88.4385,87.9708,88.3987,20087.0
2025-04-03 12:30:00,88.89,88.97,88.18,88.25,36002.0,88.4485,88.5281,87.742,87.8116,36002.0
2025-04-03 13:00:00,88.23,88.51,87.81,87.91,39030.0,87.7917,88.0703,87.3738,87.4733,39030.0
2025-04-03 13:30:00,87.6,88.41,87.5,87.97,26734.0,87.1649,87.9708,87.0654,87.533,26734.0
2025-04-03 14:00:00,88.03,88.15,87.46,87.67,35903.0,87.5927,87.7121,87.0256,87.2345,35903.0
2025-04-03 14:30:00,87.67,88.08,87.43,87.65,52886.0,87.2345,87.6425,86.9957,87.2146,52886.0
2025-04-03 15:00:00,87.69,87.82,86.85,87.06,35406.0,87.2544,87.3838,86.4186,86.6275,35406.0
2025-04-03 15:30:00,87.01,87.09,86.3,86.58,126096.0,86.5778,86.6574,85.8713,86.1499,126096.0
2025-04-04 09:30:00,81.98,83.87,80.51,81.31,27902.0,81.5728,83.4534,80.1101,80.9061,27902.0
2025-04-04 10:00:00,81.13,81.41,79.86,79.86,27231.0,80.727,81.0056,79.4633,79.4633,27231.0
2025-04-04 10:30:00,79.98,80.26,78.74,80.26,74743.0,79.5827,79.8613,78.3489,79.8613,74743.0
2025-04-04 11:00:00,80.36,83.12,80.29,81.98,29188.0,79.9608,82.7071,79.8912,81.5728,29188.0
2025-04-04 11:30:00,82.16,82.42,81.47,82.12,55445.0,81.7519,82.0106,81.0653,81.7121,55445.0
2025-04-04 12:00:00,82.39,83.37,81.76,82.35,56008.0,81.9807,82.9559,81.3539,81.9409,56008.0
2025-04-04 12:30:00,82.24,82.98,82.0,82.18,21249.0,81.8315,82.5678,81.5927,81.7718,21249.0
2025-04-04 13:00:00,81.86,82.9,81.83,82.9,19273.0,81.4534,82.4882,81.4235,82.4882,19273.0
2025-04-04 13:30:00,82.7,83.55,82.03,83.55,43797.0,82.2892,83.135,81.6225,83.135,43797.0
2025-04-04 14:00:00,83.79,84.02,82.52,82.76,18425.0,83.3738,83.6026,82.1101,82.3489,18425.0
2025-04-04 14:30:00,82.66,82.98,82.1,82.23,38267.0,82.2494,82.5678,81.6922,81.8215,38267.0
2025-04-04 15:00:00,82.28,83.5,82.01,83.07,27751.0,81.8713,83.0852,81.6026,82.6574,27751.0
2025-04-04 15:30:00,83.12,83.87,82.4,82.58,89373.0,82.7071,83.4534,81.9907,82.1698,89373.0
2025-04-07 09:30:00,78.5,80.65,76.82,80.64,46820.0,78.1101,80.2494,76.4384,80.2394,46820.0
2025-04-07 10:00:00,80.13,86.08,79.96,81.41,63094.0,79.732,85.6524,79.5628,81.0056,63094.0
2025-04-07 10:30:00,81.35,83.01,79.88,82.95,29004.0,80.9459,82.5977,79.4832,82.538,29004.0
2025-04-07 11:00:00,82.54,83.57,79.29,79.63,66406.0,82.13,83.1549,78.8961,79.2344,66406.0
2025-04-07 11:30:00,79.96,81.84,79.85,81.16,44155.0,79.5628,81.4335,79.4534,80.7568,44155.0
2025-04-07 12:00:00,80.91,81.14,79.77,81.07,44739.0,80.5081,80.7369,79.3738,80.6673,44739.0
2025-04-07 12:30:00,80.9,81.37,78.94,79.54,28875.0,80.4981,80.9658,78.5479,79.1449,28875.0
2025-04-07 13:00:00,79.51,81.3,79.51,81.09,27050.0,79.115,80.8962,79.115,80.6872,27050.0
2025-04-07 13:30:00,80.9,82.23,80.41,81.79,16820.0,80.4981,81.8215,80.0106,81.3837,16820.0
2025-04-07 14:00:00,81.96,82.01,80.05,80.08,59164.0,81.5529,81.6026,79.6524,79.6822,59164.0
2025-04-07 14:30:00,80.11,80.85,79.99,80.11,55118.0,79.7121,80.4484,79.5927,79.7121,55118.0
2025-04-07 15:00:00,80.08,81.02,80.08,80.34,80288.0,79.6822,80.6175,79.6822,79.9409,80288.0
2025-04-07 15:30:00,80.38,81.73,80.38,81.61,186002.0,79.9807,81.324,79.9807,81.2046,186002.0
2025-04-08 09:30:00,84.42,84.94,81.93,83.02,34435.0,84.0007,84.5181,81.523,82.6076,34435.0
2025-04-08 10:00:00,83.48,83.82,82.88,83.42,8696.0,83.0653,83.4036,82.4683,83.0056,8696.0
2025-04-08 10:30:00,83.34,83.8,82.09,82.09,12199.0,82.926,83.3837,81.6822,81.6822,12199.0
2025-04-08 11:00:00,82.17,82.38,81.63,81.83,24153.0,81.7618,81.9708,81.2245,81.4235,24153.0
2025-04-08 11:30:00,81.72,83.26,81.72,83.2,13296.0,81.3141,82.8464,81.3141,82.7867,13296.0
2025-04-08 12:00:00,83.07,83.19,81.9,81.94,12511.0,82.6574,82.7768,81.4932,81.533,12511.0
2025-04-08 12:30:00,82.26,82.37,80.93,81.01,14408.0,81.8514,81.9608,80.528,80.6076,14408.0
2025-04-08 13:00:00,80.85,81.3,80.17,80.3,13194.0,80.4484,80.8962,79.7718,79.9011,13194.0
2025-04-08 13:30:00,80.48,81.56,80.41,81.36,24760.0,80.0802,81.1549,80.0106,80.9559,24760.0
2025-04-08 14:00:00,81.3,81.48,80.44,80.44,21433.0,80.8962,81.0753,80.0404,80.0404,21433.0
2025-04-08 14:30:00,80.63,81.68,80.46,80.74,22848.0,80.2295,81.2743,80.0603,80.3389,22848.0
2025-04-08 15:00:00,80.77,80.77,79.14,79.82,42984.0,80.3688,80.3688,78.7469,79.4235,42984.0
2025-04-08 15:30:00,79.82,79.82,78.1,79.17,156816.0,79.4235,79.4235,77.712,78.7767,156816.0
2025-04-09 09:30:00,77.9,80.15,77.9,79.76,16495.0,77.513,79.7519,77.513,79.3638,16495.0
2025-04-09 10:00:00,79.78,80.27,78.6,78.91,11051.0,79.3837,79.8713,78.2096,78.518,11051.0
2025-04-09 10:30:00,78.89,79.78,78.48,78.48,8712.0,78.4981,79.3837,78.0902,78.0902,8712.0
2025-04-09 11:00:00,78.48,79.83,78.48,79.69,15076.0,78.0902,79.4335,78.0902,79.2942,15076.0
2025-04-09 11:30:00,79.34,79.64,78.71,79.08,12050.0,78.9459,79.2444,78.319,78.6872,12050.0
2025-04-09 12:00:00,79.09,80.0,79.06,79.64,10892.0,78.6971,79.6026,78.6673,79.2444,10892.0
2025-04-09 12:30:00,79.43,79.95,79.26,79.61,9430.0,79.0354,79.5529,78.8663,79.2145,9430.0
2025-04-09 13:00:00,79.52,86.9,79.2,85.88,39602.0,79.125,86.4683,78.8066,85.4534,39602.0
2025-04-09 13:30:00,84.94,87.79,84.58,87.75,36971.0,84.5181,87.3539,84.1599,87.3141,36971.0
2025-04-09 14:00:00,87.96,89.61,87.42,89.49,35137.0,87.5231,89.1649,86.9858,89.0455,35137.0
2025-04-09 14:30:00,89.43,90.0,87.4,87.4,61170.0,88.9858,89.5529,86.9659,86.9659,61170.0
2025-04-09 15:00:00,87.19,90.11,87.08,89.54,171417.0,86.7569,89.6624,86.6474,89.0952,171417.0
2025-04-09 15:30:00,89.51,89.99,88.53,89.04,184025.0,89.0654,89.543,88.0902,88.5977,184025.0
2025-04-10 09:30:00,86.85,86.85,85.24,85.48,41808.0,86.4186,86.4186,84.8166,85.0554,41808.0
2025-04-10 10:00:00,85.48,86.0,84.43,85.25,31871.0,85.0554,85.5728,84.0106,84.8265,31871.0
2025-04-10 10:30:00,85.29,86.04,85.04,85.18,23415.0,84.8663,85.6126,84.6176,84.7569,23415.0
2025-04-10 11:00:00,85.17,85.56,84.37,84.44,14274.0,84.7469,85.135,83.9509,84.0206,14274.0
2025-04-10 11:30:00,84.42,84.59,83.5,83.86,28784.0,84.0007,84.1698,83.0852,83.4434,28784.0
2025-04-10 12:00:00,84.09,84.31,82.38,82.72,14945.0,83.6723,83.8912,81.9708,82.3091,14945.0
2025-04-10 12:30:00,82.92,84.41,82.92,84.23,17988.0,82.5081,83.9907,82.5081,83.8116,17988.0
2025-04-10 13:00:00,84.23,85.21,82.77,83.98,29519.0,83.8116,84.7867,82.3589,83.5628,29519.0
2025-04-10 13:30:00,84.31,85.43,84.0,85.42,24947.0,83.8912,85.0056,83.5827,84.9957,24947.0
2025-04-10 14:00:00,85.32,85.55,83.88,85.14,46470.0,84.8962,85.125,83.4633,84.7171,46470.0
2025-04-10 14:30:00,85.18,85.7,84.29,84.74,27623.0,84.7569,85.2743,83.8713,84.3191,27623.0
2025-04-10 15:00:00,84.59,85.59,83.75,83.81,49444.0,84.1698,85.1648,83.334,83.3937,49444.0
2025-04-10 15:30:00,83.79,84.83,83.29,84.54,111286.0,83.3738,84.4086,82.8763,84.1201,111286.0
2025-04-11 09:30:00,85.01,87.43,83.01,86.45,32716.0,84.5877,86.9957,82.5977,86.0206,32716.0
2025-04-11 10:00:00,85.82,86.17,84.39,84.48,50467.0,85.3937,85.742,83.9708,84.0604,50467.0
2025-04-11 10:30:00,84.61,85.1,84.28,84.28,23423.0,84.1897,84.6773,83.8613,83.8613,23423.0
2025-04-11 11:00:00,84.52,85.05,83.55,84.27,18410.0,84.1002,84.6275,83.135,83.8514,18410.0
2025-04-11 11:30:00,84.27,84.72,84.2,84.5,9711.0,83.8514,84.2992,83.7817,84.0803,9711.0
2025-04-11 12:00:00,84.38,85.2,84.28,84.84,15497.0,83.9609,84.7768,83.8613,84.4186,15497.0
2025-04-11 12:30:00,84.92,86.09,84.86,86.06,13623.0,84.4982,85.6624,84.4385,85.6325,13623.0
2025-04-11 13:00:00,86.05,86.07,84.92,85.02,19545.0,85.6226,85.6425,84.4982,84.5977,19545.0
2025-04-11 13:30:00,85.11,86.78,84.82,86.48,22853.0,84.6872,86.3489,84.3987,86.0504,22853.0
2025-04-11 14:00:00,86.53,86.59,85.57,85.71,27530.0,86.1002,86.1599,85.1449,85.2842,27530.0
2025-04-11 14:30:00,85.9,86.06,85.5,85.6,15928.0,85.4733,85.6325,85.0753,85.1748,15928.0
2025-04-11 15:00:00,85.6,86.37,85.6,86.06,20382.0,85.1748,85.941,85.1748,85.6325,20382.0
2025-04-11 15:30:00,86.12,86.28,85.81,86.06,88546.0,85.6922,85.8514,85.3837,85.6325,88546.0
2025-04-14 09:30:00,87.06,87.06,85.66,86.23,10940.0,86.6275,86.6275,85.2345,85.8017,10940.0
2025-04-14 10:00:00,86.06,87.1,85.86,87.06,10760.0,85.6325,86.6673,85.4335,86.6275,10760.0
2025-04-14 10:30:00,86.7,86.94,86.44,86.46,8798.0,86.2693,86.5081,86.0106,86.0305,8798.0
2025-04-14 11:00:00,86.41,86.51,85.88,86.0,9740.0,85.9808,86.0803,85.4534,85.5728,9740.0
2025-04-14 11:30:00,85.9,86.13,84.82,85.0,9643.0,85.4733,85.7022,84.3987,84.5778,9643.0
2025-04-14 12:00:00,84.83,85.68,84.7,85.33,6106.0,84.4086,85.2544,84.2793,84.9061,6106.0
2025-04-14 12:30:00,85.45,85.69,85.21,85.32,5326.0,85.0255,85.2643,84.7867,84.8962,5326.0
2025-04-14 13:00:00,85.52,86.23,85.28,85.35,11929.0,85.0952,85.8017,84.8564,84.926,11929.0
2025-04-14 13:30:00,85.54,85.96,85.33,85.75,16921.0,85.1151,85.533,84.9061,85.324,16921.0
2025-04-14 14:00:00,85.79,86.3,85.79,86.26,5871.0,85.3638,85.8713,85.3638,85.8315,5871.0
2025-04-14 14:30:00,86.23,86.64,86.22,86.43,9880.0,85.8017,86.2096,85.7917,86.0007,9880.0
2025-04-14 15:00:00,86.47,86.93,86.44,86.84,70171.0,86.0405,86.4982,86.0106,86.4086,70171.0
2025-04-14 15:30:00,86.99,87.01,86.16,86.2,87986.0,86.5579,86.5778,85.732,85.7718,87986.0
2025-04-15 09:30:00,85.65,87.06,85.65,86.45,11026.0,85.2245,86.6275,85.2245,86.0206,11026.0
2025-04-15 10:00:00,86.41,86.74,85.24,85.32,8817.0,85.9808,86.3091,84.8166,84.8962,8817.0
2025-04-15 10:30:00,85.55,86.19,85.3,85.79,10507.0,85.125,85.7619,84.8763,85.3638,10507.0
2025-04-15 11:00:00,85.94,86.17,85.54,85.54,10564.0,85.5131,85.742,85.1151,85.1151,10564.0
2025-04-15 11:30:00,85.59,85.91,85.39,85.48,5133.0,85.1648,85.4833,84.9658,85.0554,5133.0
2025-04-15 12:00:00,85.52,85.96,85.42,85.69,6644.0,85.0952,85.533,84.9957,85.2643,6644.0
2025-04-15 12:30:00,85.65,85.65,85.34,85.48,3328.0,85.2245,85.2245,84.9161,85.0554,3328.0
2025-04-15 13:00:00,85.44,85.46,84.74,84.8,29448.0,85.0156,85.0355,84.3191,84.3788,29448.0
2025-04-15 13:30:00,84.75,85.05,84.46,84.92,13817.0,84.329,84.6275,84.0405,84.4982,13817.0
2025-04-15 14:00:00,84.87,84.93,84.44,84.66,12726.0,84.4484,84.5081,84.0206,84.2395,12726.0
2025-04-15 14:30:00,84.61,85.36,84.6,85.27,26374.0,84.1897,84.936,84.1798,84.8464,26374.0
2025-04-15 15:00:00,85.27,85.37,84.78,84.84,45555.0,84.8464,84.9459,84.3589,84.4186,45555.0
2025-04-15 15:30:00,85.0,85.25,84.66,85.17,54875.0,84.5778,84.8265,84.2395,84.7469,54875.0
2025-04-16 09:30:00,84.44,85.16,84.14,84.42,12665.0,84.0206,84.737,83.722,84.0007,12665.0
2025-04-16 10:00:00,84.42,84.68,83.96,84.32,10534.0,84.0007,84.2594,83.5429,83.9012,10534.0
2025-04-16 10:30:00,84.34,84.69,84.21,84.54,20437.0,83.9211,84.2693,83.7917,84.1201,20437.0
2025-04-16 11:00:00,84.61,85.8,84.41,85.61,32895.0,84.1897,85.3738,83.9907,85.1847,32895.0
2025-04-16 11:30:00,85.77,85.77,84.88,84.88,6619.0,85.3439,85.3439,84.4584,84.4584,6619.0
2025-04-16 12:00:00,84.94,85.44,84.89,85.32,7416.0,84.5181,85.0156,84.4683,84.8962,7416.0
2025-04-16 12:30:00,85.3,85.33,85.02,85.09,4335.0,84.8763,84.9061,84.5977,84.6673,4335.0
2025-04-16 13:00:00,85.02,85.37,84.98,85.27,6950.0,84.5977,84.9459,84.5579,84.8464,6950.0
2025-04-16 13:30:00,85.17,85.17,83.71,83.75,6251.0,84.7469,84.7469,83.2942,83.334,6251.0
2025-04-16 14:00:00,83.9,84.29,83.61,84.1,31819.0,83.4832,83.8713,83.1947,83.6822,31819.0
2025-04-16 14:30:00,83.98,84.16,83.79,83.8,21372.0,83.5628,83.7419,83.3738,83.3837,21372.0
2025-04-16 15:00:00,83.86,83.88,83.23,83.53,27238.0,83.4434,83.4633,82.8166,83.1151,27238.0
2025-04-16 15:30:00,83.61,84.78,83.55,84.47,83538.0,83.1947,84.3589,83.135,84.0504,83538.0
2025-04-17 09:30:00,84.62,85.61,84.53,85.06,8577.0,84.1997,85.1847,84.1101,84.6375,8577.0
2025-04-17 10:00:00,85.03,85.25,84.32,84.47,7551.0,84.6076,84.8265,83.9012,84.0504,7551.0
2025-04-17 10:30:00,84.48,84.82,84.22,84.3,4362.0,84.0604,84.3987,83.8016,83.8813,4362.0
2025-04-17 11:00:00,84.45,85.01,84.43,84.56,7025.0,84.0305,84.5877,84.0106,84.14,7025.0
2025-04-17 11:30:00,84.56,84.96,84.52,84.7,6576.0,84.14,84.538,84.1002,84.2793,6576.0
2025-04-17 12:00:00,84.84,85.03,84.31,85.01,8931.0,84.4186,84.6076,83.8912,84.5877,8931.0
2025-04-17 12:30:00,85.01,85.24,84.71,85.17,8607.0,84.5877,84.8166,84.2892,84.7469,8607.0
2025-04-17 13:00:00,85.14,85.36,84.33,84.65,15883.0,84.7171,84.936,83.9111,84.2295,15883.0
2025-04-17 13:30:00,84.77,85.39,84.77,85.39,10133.0,84.3489,84.9658,84.3489,84.9658,10133.0
2025-04-17 14:00:00,85.33,85.37,85.07,85.13,11487.0,84.9061,84.9459,84.6474,84.7071,11487.0
2025-04-17 14:30:00,85.13,85.38,84.95,84.95,14170.0,84.7071,84.9559,84.528,84.528,14170.0
2025-04-17 15:00:00,84.95,84.99,84.53,84.74,15599.0,84.528,84.5678,84.1101,84.3191,15599.0
2025-04-17 15:30:00,84.76,85.0,84.34,84.48,63431.0,84.339,84.5778,83.9211,84.0604,63431.0
2025-04-21 09:30:00,83.06,83.66,82.0,82.08,12318.0,82.6474,83.2444,81.5927,81.6723,12318.0
2025-04-21 10:00:00,82.36,82.58,81.64,81.87,7997.0,81.9509,82.1698,81.2345,81.4633,7997.0
2025-04-21 10:30:00,81.71,81.81,81.08,81.28,8659.0,81.3041,81.4036,80.6772,80.8763,8659.0
2025-04-21 11:00:00,81.27,81.32,80.79,80.79,9103.0,80.8663,80.9161,80.3887,80.3887,9103.0
2025-04-21 11:30:00,80.81,81.04,80.29,80.53,8931.0,80.4086,80.6374,79.8912,80.13,8931.0
2025-04-21 12:00:00,80.53,81.18,80.41,81.14,11151.0,80.13,80.7767,80.0106,80.7369,11151.0
2025-04-21 12:30:00,81.17,81.38,80.94,80.94,8531.0,80.7668,80.9758,80.5379,80.5379,8531.0
2025-04-21 13:00:00,80.94,81.07,80.64,80.99,12920.0,80.5379,80.6673,80.2394,80.5877,12920.0
2025-04-21 13:30:00,80.95,81.37,80.82,81.09,35153.0,80.5479,80.9658,80.4185,80.6872,35153.0
2025-04-21 14:00:00,81.04,81.18,80.86,81.07,12297.0,80.6374,80.7767,80.4583,80.6673,12297.0
2025-04-21 14:30:00,81.13,81.29,80.88,81.25,18100.0,80.727,80.8862,80.4782,80.8464,18100.0
2025-04-21 15:00:00,81.25,81.46,81.18,81.28,17114.0,80.8464,81.0554,80.7767,80.8763,17114.0
2025-04-21 15:30:00,81.29,81.86,81.2,81.65,91002.0,80.8862,81.4534,80.7966,81.2444,91002.0
2025-04-22 09:30:00,82.88,83.5,82.45,82.84,14504.0,82.4683,83.0852,82.0404,82.4285,14504.0
2025-04-22 10:00:00,82.83,82.83,82.0,82.06,10305.0,82.4186,82.4186,81.5927,81.6524,10305.0
2025-04-22 10:30:00,82.1,82.74,82.1,82.64,6926.0,81.6922,82.329,81.6922,82.2295,6926.0
2025-04-22 11:00:00,82.63,83.7,82.6,83.37,25296.0,82.2195,83.2842,82.1897,82.9559,25296.0
2025-04-22 11:30:00,83.31,83.35,82.79,83.21,7456.0,82.8962,82.936,82.3788,82.7967,7456.0
2025-04-22 12:00:00,83.4,83.96,83.35,83.68,51395.0,82.9857,83.5429,82.936,83.2643,51395.0
2025-04-22 12:30:00,83.62,83.66,83.12,83.12,13855.0,83.2046,83.2444,82.7071,82.7071,13855.0
2025-04-22 13:00:00,83.15,83.28,81.93,82.0,23361.0,82.737,82.8663,81.523,81.5927,23361.0
2025-04-22 13:30:00,82.01,82.39,81.87,82.18,31914.0,81.6026,81.9807,81.4633,81.7718,31914.0
2025-04-22 14:00:00,82.25,83.08,82.24,83.04,46980.0,81.8414,82.6673,81.8315,82.6275,46980.0
2025-04-22 14:30:00,83.04,83.56,83.04,83.52,32573.0,82.6275,83.1449,82.6275,83.1051,32573.0
2025-04-22 15:00:00,83.49,83.6,82.88,82.92,24583.0,83.0753,83.1847,82.4683,82.5081,24583.0
2025-04-22 15:30:00,82.96,83.59,82.96,83.47,73279.0,82.5479,83.1748,82.5479,83.0554,73279.0
2025-04-23 09:30:00,86.96,89.01,86.96,88.07,18166.0,86.528,88.5679,86.528,87.6325,18166.0
2025-04-23 10:00:00,87.87,88.49,87.8,87.86,19129.0,87.4335,88.0504,87.3639,87.4236,19129.0
2025-04-23 10:30:00,87.85,87.92,86.98,87.08,10170.0,87.4136,87.4833,86.5479,86.6474,10170.0
2025-04-23 11:00:00,86.89,87.33,86.33,86.34,12467.0,86.4584,86.8962,85.9012,85.9111,12467.0
2025-04-23 11:30:00,86.38,86.6,85.7,85.7,8965.0,85.9509,86.1698,85.2743,85.2743,8965.0
2025-04-23 12:00:00,85.75,85.75,85.12,85.43,4156.0,85.324,85.324,84.6972,85.0056,4156.0
2025-04-23 12:30:00,85.41,85.58,85.34,85.45,3614.0,84.9857,85.1549,84.9161,85.0255,3614.0
2025-04-23 13:00:00,85.28,85.83,85.21,85.6,11143.0,84.8564,85.4037,84.7867,85.1748,11143.0
2025-04-23 13:30:00,85.61,85.61,85.12,85.41,9753.0,85.1847,85.1847,84.6972,84.9857,9753.0
2025-04-23 14:00:00,85.39,85.62,85.17,85.25,11979.0,84.9658,85.1947,84.7469,84.8265,11979.0
2025-04-23 14:30:00,85.34,85.47,84.77,84.85,13323.0,84.9161,85.0454,84.3489,84.4285,13323.0
2025-04-23 15:00:00,84.86,85.02,84.48,84.56,14004.0,84.4385,84.5977,84.0604,84.14,14004.0
2025-04-23 15:30:00,84.51,84.88,84.3,84.35,62643.0,84.0902,84.4584,83.8813,83.931,62643.0
2025-04-24 09:30:00,85.35,86.63,84.75,86.58,11880.0,84.926,86.1997,84.329,86.1499,11880.0
2025-04-24 10:00:00,86.51,87.21,86.5,86.98,8675.0,86.0803,86.7768,86.0703,86.5479,8675.0
2025-04-24 10:30:00,86.98,87.58,86.69,87.47,17699.0,86.5479,87.145,86.2594,87.0355,17699.0
2025-04-24 11:00:00,87.41,87.99,87.41,87.53,18155.0,86.9758,87.5529,86.9758,87.0952,18155.0
2025-04-24 11:30:00,87.47,87.83,87.39,87.61,20314.0,87.0355,87.3937,86.9559,87.1748,20314.0
2025-04-24 12:00:00,87.69,88.27,87.61,88.22,18113.0,87.2544,87.8315,87.1748,87.7818,18113.0
2025-04-24 12:30:00,88.08,88.52,88.03,88.2,24840.0,87.6425,88.0803,87.5927,87.7619,24840.0
2025-04-24 13:00:00,88.2,88.66,88.07,88.51,21026.0,87.7619,88.2196,87.6325,88.0703,21026.0
2025-04-24 13:30:00,88.5,88.66,88.42,88.45,22383.0,88.0604,88.2196,87.9808,88.0106,22383.0
2025-04-24 14:00:00,88.45,88.8,88.06,88.1,29059.0,88.0106,88.3589,87.6226,87.6624,29059.0
2025-04-24 14:30:00,88.1,88.7,88.1,88.65,17936.0,87.6624,88.2594,87.6624,88.2096,17936.0
2025-04-24 15:00:00,88.65,88.84,88.38,88.45,73776.0,88.2096,88.3987,87.941,88.0106,73776.0
2025-04-24 15:30:00,88.49,89.22,88.49,89.02,184812.0,88.0504,88.7768,88.0504,88.5778,184812.0
2025-04-25 09:30:00,88.44,89.91,88.42,88.76,26204.0,88.0007,89.4634,87.9808,88.3191,26204.0
2025-04-25 10:00:00,88.76,89.18,88.49,88.6,18264.0,88.3191,88.737,88.0504,88.1599,18264.0
2025-04-25 10:30:00,88.72,88.99,88.48,88.93,18504.0,88.2793,88.548,88.0405,88.4883,18504.0
2025-04-25 11:00:00,88.97,89.14,88.69,88.87,55839.0,88.5281,88.6972,88.2494,88.4285,55839.0
2025-04-25 11:30:00,88.87,89.33,88.74,89.23,56849.0,88.4285,88.8863,88.2992,88.7868,56849.0
2025-04-25 12:00:00,89.18,89.36,89.15,89.2,15444.0,88.737,88.9161,88.7072,88.7569,15444.0
2025-04-25 12:30:00,89.24,89.31,89.0,89.01,16661.0,88.7967,88.8664,88.5579,88.5679,16661.0
2025-04-25 13:00:00,88.98,89.33,88.97,89.3,16795.0,88.538,88.8863,88.5281,88.8564,16795.0
2025-04-25 13:30:00,89.25,89.6,88.45,88.63,21754.0,88.8067,89.1549,88.0106,88.1897,21754.0
2025-04-25 14:00:00,88.58,89.01,88.56,89.01,22471.0,88.14,88.5679,88.1201,88.5679,22471.0
2025-04-25 14:30:00,88.97,89.27,88.82,89.08,28690.0,88.5281,88.8266,88.3788,88.6375,28690.0
2025-04-25 15:00:00,89.08,89.23,88.99,89.12,82117.0,88.6375,88.7868,88.548,88.6773,82117.0
2025-04-25 15:30:00,89.04,89.22,88.78,88.79,194591.0,88.5977,88.7768,88.339,88.3489,194591.0
2025-04-28 09:30:00,88.78,90.45,88.06,90.04,40788.0,88.339,90.0007,87.6226,89.5927,40788.0
2025-04-28 10:00:00,90.06,90.36,89.61,89.95,13561.0,89.6126,89.9111,89.1649,89.5032,13561.0
2025-04-28 10:30:00,89.53,90.16,89.53,89.58,6295.0,89.0853,89.7121,89.0853,89.135,6295.0
2025-04-28 11:00:00,89.5,89.55,88.43,88.45,11622.0,89.0554,89.1052,87.9907,88.0106,11622.0
2025-04-28 11:30:00,88.63,88.63,88.42,88.51,4499.0,88.1897,88.1897,87.9808,88.0703,4499.0
2025-04-28 12:00:00,88.39,88.44,88.0,88.07,6946.0,87.9509,88.0007,87.5629,87.6325,6946.0
2025-04-28 12:30:00,88.08,88.32,87.86,87.86,5810.0,87.6425,87.8813,87.4236,87.4236,5810.0
2025-04-28 13:00:00,87.93,88.25,87.88,88.06,22661.0,87.4932,87.8116,87.4435,87.6226,22661.0
2025-04-28 13:30:00,88.06,88.24,87.9,88.19,8177.0,87.6226,87.8017,87.4634,87.7519,8177.0
2025-04-28 14:00:00,88.19,88.53,88.12,88.47,13204.0,87.7519,88.0902,87.6823,88.0305,13204.0
2025-04-28 14:30:00,88.44,88.62,88.33,88.5,18050.0,88.0007,88.1798,87.8912,88.0604,18050.0
2025-04-28 15:00:00,88.5,88.84,88.5,88.73,27577.0,88.0604,88.3987,88.0604,88.2892,27577.0
2025-04-28 15:30:00,88.74,89.13,88.16,88.84,82530.0,88.2992,88.6873,87.7221,88.3987,82530.0
2025-04-29 09:30:00,87.77,89.58,87.77,88.02,49512.0,87.334,89.135,87.334,87.5828,49512.0
2025-04-29 10:00:00,88.01,88.45,87.65,87.86,58747.0,87.5728,88.0106,87.2146,87.4236,58747.0
2025-04-29 10:30:00,87.87,88.38,87.84,88.14,37434.0,87.4335,87.941,87.4037,87.7022,37434.0
2025-04-29 11:00:00,88.14,88.27,87.79,88.27,24888.0,87.7022,87.8315,87.3539,87.8315,24888.0
2025-04-29 11:30:00,88.19,88.3,87.75,88.18,34325.0,87.7519,87.8614,87.3141,87.742,34325.0
2025-04-29 12:00:00,88.15,88.68,88.14,88.54,12681.0,87.7121,88.2395,87.7022,88.1002,12681.0
2025-04-29 12:30:00,88.54,88.71,87.95,88.06,24684.0,88.1002,88.2693,87.5131,87.6226,24684.0
2025-04-29 13:00:00,88.03,88.28,87.94,88.11,21177.0,87.5927,87.8415,87.5032,87.6723,21177.0
2025-04-29 13:30:00,88.15,88.41,87.93,88.29,26523.0,87.7121,87.9708,87.4932,87.8514,26523.0
2025-04-29 14:00:00,88.32,88.49,88.3,88.41,47730.0,87.8813,88.0504,87.8614,87.9708,47730.0
2025-04-29 14:30:00,88.41,88.61,88.4,88.55,48179.0,87.9708,88.1698,87.9609,88.1101,48179.0
2025-04-29 15:00:00,88.56,88.6,88.11,88.4,69776.0,88.1201,88.1599,87.6723,87.9609,69776.0
2025-04-29 15:30:00,88.43,88.52,88.12,88.34,251390.0,87.9907,88.0803,87.6823,87.9012,251390.0
2025-04-30 09:30:00,85.07,86.88,82.14,84.15,267257.0,84.6474,86.4484,81.732,83.732,267257.0
2025-04-30 10:00:00,84.15,85.5,83.54,85.03,221031.0,83.732,85.0753,83.125,84.6076,221031.0
2025-04-30 10:30:00,85.03,85.74,84.37,84.65,95298.0,84.6076,85.3141,83.9509,84.2295,95298.0
2025-04-30 11:00:00,84.76,85.73,84.63,85.26,63556.0,84.339,85.3041,84.2096,84.8365,63556.0
2025-04-30 11:30:00,85.26,85.52,84.63,84.89,92003.0,84.8365,85.0952,84.2096,84.4683,92003.0
2025-04-30 12:00:00,84.89,85.02,84.15,84.34,52554.0,84.4683,84.5977,83.732,83.9211,52554.0
2025-04-30 12:30:00,84.34,84.54,84.15,84.54,40037.0,83.9211,84.1201,83.732,84.1201,40037.0
2025-04-30 13:00:00,84.57,84.57,83.73,84.06,84975.0,84.1499,84.1499,83.3141,83.6424,84975.0
2025-04-30 13:30:00,84.06,84.66,83.9,83.94,50999.0,83.6424,84.2395,83.4832,83.523,50999.0
2025-04-30 14:00:00,83.92,83.96,82.98,83.39,70193.0,83.5031,83.5429,82.5678,82.9758,70193.0
2025-04-30 14:30:00,83.29,83.51,82.69,83.23,77012.0,82.8763,83.0952,82.2792,82.8166,77012.0
2025-04-30 15:00:00,83.15,83.58,82.89,82.94,80275.0,82.737,83.1648,82.4783,82.528,80275.0
2025-04-30 15:30:00,83.04,83.82,82.61,83.74,237791.0,82.6275,83.4036,82.1996,83.324,237791.0
2025-05-01 09:30:00,84.76,86.22,84.29,86.09,64094.0,84.339,85.7917,83.8713,85.6624,64094.0
2025-05-01 10:00:00,86.19,87.5,86.19,87.49,25771.0,85.7619,87.0654,85.7619,87.0554,25771.0
2025-05-01 10:30:00,87.49,88.0,86.76,87.9,18787.0,87.0554,87.5629,86.329,87.4634,18787.0
2025-05-01 11:00:00,87.76,87.78,87.01,87.55,21803.0,87.3241,87.344,86.5778,87.1151,21803.0
2025-05-01 11:30:00,87.58,87.59,86.8,86.88,16063.0,87.145,87.1549,86.3688,86.4484,16063.0
2025-05-01 12:00:00,86.88,86.98,86.61,86.95,10259.0,86.4484,86.5479,86.1798,86.5181,10259.0
2025-05-01 12:30:00,86.84,87.01,86.69,86.88,12581.0,86.4086,86.5778,86.2594,86.4484,12581.0
2025-05-01 13:00:00,86.94,87.39,86.93,87.15,19417.0,86.5081,86.9559,86.4982,86.7171,19417.0
2025-05-01 13:30:00,87.1,87.31,86.8,86.88,19529.0,86.6673,86.8763,86.3688,86.4484,19529.0
2025-05-01 14:00:00,86.88,87.28,86.88,87.19,25445.0,86.4484,86.8464,86.4484,86.7569,25445.0
2025-05-01 14:30:00,87.19,87.55,87.18,87.47,15285.0,86.7569,87.1151,86.7469,87.0355,15285.0
2025-05-01 15:00:00,87.45,87.52,87.0,87.26,39682.0,87.0156,87.0853,86.5678,86.8265,39682.0
2025-05-01 15:30:00,87.15,87.47,86.52,86.68,108470.0,86.7171,87.0355,86.0902,86.2494,108470.0
2025-05-02 09:30:00,88.33,89.98,88.12,89.06,24121.0,87.8912,89.533,87.6823,88.6176,24121.0
2025-05-02 10:00:00,88.91,90.35,88.75,89.96,26078.0,88.4684,89.9012,88.3091,89.5131,26078.0
2025-05-02 10:30:00,89.92,90.07,89.6,89.9,27041.0,89.4733,89.6226,89.1549,89.4534,27041.0
2025-05-02 11:00:00,90.09,90.21,89.05,89.1,13218.0,89.6425,89.7619,88.6077,88.6574,13218.0
2025-05-02 11:30:00,89.11,90.03,88.9,90.03,37615.0,88.6674,89.5828,88.4584,89.5828,37615.0
2025-05-02 12:00:00,90.01,90.58,90.0,90.07,10286.0,89.5629,90.1301,89.5529,89.6226,10286.0
2025-05-02 12:30:00,90.09,90.53,90.04,90.21,9621.0,89.6425,90.0803,89.5927,89.7619,9621.0
2025-05-02 13:00:00,90.2,90.21,89.81,90.13,27367.0,89.7519,89.7619,89.3639,89.6823,27367.0
2025-05-02 13:30:00,90.11,90.3,89.83,90.01,25040.0,89.6624,89.8514,89.3838,89.5629,25040.0
2025-05-02 14:00:00,89.98,90.18,89.91,90.03,20434.0,89.533,89.732,89.4634,89.5828,20434.0
2025-05-02 14:30:00,89.98,90.17,89.68,89.68,20950.0,89.533,89.7221,89.2345,89.2345,20950.0
2025-05-02 15:00:00,89.64,89.72,89.42,89.69,26263.0,89.1947,89.2743,88.9758,89.2445,26263.0
2025-05-02 15:30:00,89.68,89.71,89.21,89.35,86104.0,89.2345,89.2644,88.7669,88.9062,86104.0
2025-05-05 09:30:00,88.5,89.91,88.42,89.83,28791.0,88.0604,89.4634,87.9808,89.3838,28791.0
2025-05-05 10:00:00,89.99,90.37,89.45,90.21,23670.0,89.543,89.9211,89.0057,89.7619,23670.0
2025-05-05 10:30:00,90.07,90.96,90.07,90.96,14745.0,89.6226,90.5082,89.6226,90.5082,14745.0
2025-05-05 11:00:00,90.87,91.05,90.58,90.86,21112.0,90.4186,90.5977,90.1301,90.4087,21112.0
2025-05-05 11:30:00,90.77,90.89,90.45,90.72,18295.0,90.3191,90.4385,90.0007,90.2694,18295.0
2025-05-05 12:00:00,90.67,90.69,90.39,90.56,15394.0,90.2196,90.2395,89.941,90.1102,15394.0
2025-05-05 12:30:00,90.54,90.71,90.39,90.39,13150.0,90.0903,90.2594,89.941,89.941,13150.0
2025-05-05 13:00:00,90.39,90.39,89.91,90.17,16890.0,89.941,89.941,89.4634,89.7221,16890.0
2025-05-05 13:30:00,90.19,90.42,90.19,90.33,15414.0,89.742,89.9709,89.742,89.8813,15414.0
2025-05-05 14:00:00,90.3,90.62,90.12,90.29,19041.0,89.8514,90.1699,89.6723,89.8415,19041.0
2025-05-05 14:30:00,90.33,90.34,89.83,89.95,40733.0,89.8813,89.8912,89.3838,89.5032,40733.0
2025-05-05 15:00:00,89.9,90.08,89.57,89.73,42563.0,89.4534,89.6325,89.1251,89.2843,42563.0
2025-05-05 15:30:00,89.68,89.78,89.36,89.62,88882.0,89.2345,89.334,88.9161,89.1748,88882.0
2025-05-06 09:30:00,88.69,89.5,87.54,88.13,21590.0,88.2494,89.0554,87.1052,87.6922,21590.0
2025-05-06 10:00:00,88.13,89.11,88.02,88.96,21273.0,87.6922,88.6674,87.5828,88.5181,21273.0
2025-05-06 10:30:00,88.98,88.98,88.42,88.47,12677.0,88.538,88.538,87.9808,88.0305,12677.0
2025-05-06 11:00:00,88.47,89.08,88.46,89.08,16053.0,88.0305,88.6375,88.0206,88.6375,16053.0
2025-05-06 11:30:00,89.13,89.13,88.63,88.75,11589.0,88.6873,88.6873,88.1897,88.3091,11589.0
2025-05-06 12:00:00,88.73,89.31,88.68,88.9,10753.0,88.2892,88.8664,88.2395,88.4584,10753.0
2025-05-06 12:30:00,88.9,88.98,88.11,88.11,20148.0,88.4584,88.538,87.6723,87.6723,20148.0
2025-05-06 13:00:00,88.18,88.56,88.08,88.22,13710.0,87.742,88.1201,87.6425,87.7818,13710.0
2025-05-06 13:30:00,88.21,88.32,87.78,87.92,12284.0,87.7718,87.8813,87.344,87.4833,12284.0
2025-05-06 14:00:00,87.92,88.72,87.91,88.61,40347.0,87.4833,88.2793,87.4733,88.1698,40347.0
2025-05-06 14:30:00,88.61,88.69,88.34,88.63,29636.0,88.1698,88.2494,87.9012,88.1897,29636.0
2025-05-06 15:00:00,88.67,88.67,88.27,88.45,29470.0,88.2295,88.2295,87.8315,88.0106,29470.0
2025-05-06 15:30:00,88.5,88.58,88.11,88.25,121779.0,88.0604,88.14,87.6723,87.8116,121779.0
2025-05-07 09:30:00,89.06,89.47,88.73,89.47,14195.0,88.6176,89.0256,88.2892,89.0256,14195.0
2025-05-07 10:00:00,89.47,89.47,88.51,88.79,19435.0,89.0256,89.0256,88.0703,88.3489,19435.0
2025-05-07 10:30:00,88.79,89.01,88.6,88.61,9889.0,88.3489,88.5679,88.1599,88.1698,9889.0
2025-05-07 11:00:00,88.62,89.23,88.49,89.08,7503.0,88.1798,88.7868,88.0504,88.6375,7503.0
2025-05-07 11:30:00,89.14,89.19,88.94,89.06,7209.0,88.6972,88.747,88.4982,88.6176,7209.0
2025-05-07 12:00:00,89.0,89.1,88.68,88.68,7435.0,88.5579,88.6574,88.2395,88.2395,7435.0
2025-05-07 12:30:00,88.78,89.18,88.78,89.18,6026.0,88.339,88.737,88.339,88.737,6026.0
2025-05-07 13:00:00,89.13,89.31,88.98,88.99,11255.0,88.6873,88.8664,88.538,88.548,11255.0
2025-05-07 13:30:00,88.98,88.98,88.44,88.48,8717.0,88.538,88.538,88.0007,88.0405,8717.0
2025-05-07 14:00:00,88.55,88.7,87.88,88.01,32291.0,88.1101,88.2594,87.4435,87.5728,32291.0
2025-05-07 14:30:00,87.97,88.9,87.96,88.87,21209.0,87.533,88.4584,87.5231,88.4285,21209.0
2025-05-07 15:00:00,88.74,88.74,87.92,87.92,33850.0,88.2992,88.2992,87.4833,87.4833,33850.0
2025-05-07 15:30:00,87.91,88.74,87.7,88.61,73612.0,87.4733,88.2992,87.2644,88.1698,73612.0
2025-05-08 09:30:00,89.9,89.99,89.17,89.63,12545.0,89.4534,89.543,88.7271,89.1848,12545.0
2025-05-08 10:00:00,89.63,89.78,88.95,89.7,21510.0,89.1848,89.334,88.5082,89.2544,21510.0
2025-05-08 10:30:00,89.67,90.1,89.04,89.25,8980.0,89.2246,89.6524,88.5977,88.8067,8980.0
2025-05-08 11:00:00,89.38,90.6,89.35,90.42,7938.0,88.936,90.15,88.9062,89.9709,7938.0
2025-05-08 11:30:00,90.38,91.27,90.38,90.93,12467.0,89.931,90.8166,89.931,90.4783,12467.0
2025-05-08 12:00:00,91.02,91.24,90.75,90.79,14043.0,90.5679,90.7868,90.2992,90.339,14043.0
2025-05-08 12:30:00,90.79,91.49,90.75,91.28,7503.0,90.339,91.0355,90.2992,90.8266,7503.0
2025-05-08 13:00:00,91.3,91.47,91.2,91.36,7580.0,90.8465,91.0156,90.747,90.9062,7580.0
2025-05-08 13:30:00,91.41,91.5,91.11,91.28,7991.0,90.9559,91.0455,90.6574,90.8266,7991.0
2025-05-08 14:00:00,91.26,91.73,91.26,91.63,19163.0,90.8067,91.2743,90.8067,91.1748,19163.0
2025-05-08 14:30:00,91.72,91.81,91.4,91.45,23745.0,91.2644,91.3539,90.946,90.9957,23745.0
2025-05-08 15:00:00,91.4,92.0,91.11,91.74,13308.0,90.946,91.543,90.6574,91.2843,13308.0
2025-05-08 15:30:00,91.87,91.97,91.11,91.16,56699.0,91.4136,91.5132,90.6574,90.7072,56699.0
2025-05-09 09:30:00,91.51,92.19,90.74,91.72,19170.0,91.0554,91.7321,90.2893,91.2644,19170.0
2025-05-09 10:00:00,91.77,91.92,91.28,91.66,16970.0,91.3141,91.4634,90.8266,91.2047,16970.0
2025-05-09 10:30:00,91.68,92.29,91.63,91.85,21232.0,91.2246,91.8316,91.1748,91.3937,21232.0
2025-05-09 11:00:00,92.01,92.06,91.52,91.54,9254.0,91.553,91.6027,91.0654,91.0853,9254.0
2025-05-09 11:30:00,91.56,92.35,91.45,92.05,17097.0,91.1052,91.8913,90.9957,91.5928,17097.0
2025-05-09 12:00:00,91.98,92.02,91.5,91.59,9386.0,91.5231,91.5629,91.0455,91.135,9386.0
2025-05-09 12:30:00,91.55,91.83,91.55,91.63,9691.0,91.0952,91.3738,91.0952,91.1748,9691.0
2025-05-09 13:00:00,91.71,91.76,91.5,91.76,6415.0,91.2544,91.3042,91.0455,91.3042,6415.0
2025-05-09 13:30:00,91.74,92.0,91.74,91.84,7928.0,91.2843,91.543,91.2843,91.3838,7928.0
2025-05-09 14:00:00,91.87,92.22,91.72,92.1,19799.0,91.4136,91.7619,91.2644,91.6425,19799.0
2025-05-09 14:30:00,92.1,92.24,91.87,92.0,14616.0,91.6425,91.7818,91.4136,91.543,14616.0
2025-05-09 15:00:00,92.03,92.35,91.82,91.82,27525.0,91.5729,91.8913,91.3639,91.3639,27525.0
2025-05-09 15:30:00,91.72,92.16,91.46,92.03,99869.0,91.2644,91.7022,91.0057,91.5729,99869.0
2025-05-12 09:30:00,97.58,98.69,96.15,97.58,56699.0,97.0953,98.1998,95.6724,97.0953,56699.0
2025-05-12 10:00:00,97.59,98.33,97.07,97.07,39749.0,97.1052,97.8416,96.5878,96.5878,39749.0
2025-05-12 10:30:00,96.84,97.79,96.81,96.98,23159.0,96.359,97.3042,96.3291,96.4983,23159.0
2025-05-12 11:00:00,96.98,97.18,96.66,97.02,40723.0,96.4983,96.6973,96.1799,96.5381,40723.0
2025-05-12 11:30:00,97.01,97.42,96.94,97.16,26748.0,96.5281,96.9361,96.4585,96.6774,26748.0
2025-05-12 12:00:00,97.15,97.52,97.0,97.17,12624.0,96.6674,97.0356,96.5182,96.6873,12624.0
2025-05-12 12:30:00,97.19,97.91,97.14,97.9,10725.0,96.7072,97.4236,96.6575,97.4137,10725.0
2025-05-12 13:00:00,97.85,98.18,97.81,97.94,17452.0,97.3639,97.6923,97.3241,97.4535,17452.0
2025-05-12 13:30:00,98.01,98.18,97.89,98.13,9924.0,97.5231,97.6923,97.4037,97.6426,9924.0
2025-05-12 14:00:00,97.94,98.15,97.45,97.46,17462.0,97.4535,97.6625,96.9659,96.9759,17462.0
2025-05-12 14:30:00,97.51,97.87,97.45,97.54,17466.0,97.0256,97.3838,96.9659,97.0555,17466.0
2025-05-12 15:00:00,97.59,97.85,97.15,97.26,23086.0,97.1052,97.3639,96.6674,96.7769,23086.0
2025-05-12 15:30:00,97.08,97.92,97.08,97.82,96562.0,96.5978,97.4336,96.5978,97.3341,96562.0
2025-05-13 09:30:00,98.91,100.27,98.81,99.25,25997.0,98.4187,99.7719,98.3192,98.757,25997.0
2025-05-13 10:00:00,99.21,99.99,99.0,99.67,14901.0,98.7172,99.4933,98.5082,99.1749,14901.0
2025-05-13 10:30:00,99.59,99.91,99.43,99.77,12985.0,99.0953,99.4137,98.9361,99.2744,12985.0
2025-05-13 11:00:00,99.86,100.34,99.77,100.16,23394.0,99.364,99.8416,99.2744,99.6625,23394.0
2025-05-13 11:30:00,100.09,100.61,100.06,100.22,20135.0,99.5928,100.1102,99.563,99.7222,20135.0
2025-05-13 12:00:00,100.23,100.23,99.74,100.06,13702.0,99.7321,99.7321,99.2446,99.563,13702.0
2025-05-13 12:30:00,99.97,100.41,99.62,100.35,34062.0,99.4734,99.9112,99.1252,99.8515,34062.0
2025-05-13 13:00:00,100.34,100.63,100.1,100.34,31054.0,99.8416,100.1301,99.6028,99.8416,31054.0
2025-05-13 13:30:00,100.38,100.6,100.01,100.07,45097.0,99.8814,100.1003,99.5132,99.5729,45097.0
2025-05-13 14:00:00,100.08,100.59,99.84,100.45,23395.0,99.5829,100.0903,99.3441,99.951,23395.0
2025-05-13 14:30:00,100.29,100.43,99.83,100.39,29850.0,99.7918,99.9311,99.3341,99.8913,29850.0
2025-05-13 15:00:00,100.36,100.42,100.13,100.22,13262.0,99.8615,99.9212,99.6326,99.7222,13262.0
2025-05-13 15:30:00,100.19,100.52,100.02,100.19,78889.0,99.6923,100.0207,99.5232,99.6923,78889.0
2025-05-14 09:30:00,99.67,100.3,98.65,99.93,21258.0,99.1749,99.8018,98.16,99.4336,21258.0
2025-05-14 10:00:00,100.17,100.82,99.95,100.58,30128.0,99.6724,100.3192,99.4535,100.0804,30128.0
2025-05-14 10:30:00,100.56,100.7,100.26,100.27,9339.0,100.0605,100.1998,99.762,99.7719,9339.0
2025-05-14 11:00:00,100.18,100.7,99.96,100.68,7814.0,99.6824,100.1998,99.4635,100.1799,7814.0
2025-05-14 11:30:00,100.48,100.98,100.48,100.85,20351.0,99.9809,100.4784,99.9809,100.349,20351.0
2025-05-14 12:00:00,100.84,101.2,100.75,101.2,17382.0,100.3391,100.6973,100.2495,100.6973,17382.0
2025-05-14 12:30:00,101.2,101.33,100.9,101.07,33391.0,100.6973,100.8267,100.3988,100.5679,33391.0
2025-05-14 13:00:00,101.08,101.09,100.69,100.89,51953.0,100.5779,100.5878,100.1898,100.3888,51953.0
2025-05-14 13:30:00,100.88,100.98,100.68,100.84,30266.0,100.3789,100.4784,100.1799,100.3391,30266.0
2025-05-14 14:00:00,100.81,100.98,100.44,100.78,42086.0,100.3092,100.4784,99.9411,100.2794,42086.0
2025-05-14 14:30:00,100.78,100.86,100.62,100.76,38196.0,100.2794,100.359,100.1202,100.2595,38196.0
2025-05-14 15:00:00,100.76,100.85,100.58,100.73,44821.0,100.2595,100.349,100.0804,100.2296,44821.0
2025-05-14 15:30:00,100.77,101.2,100.51,100.84,192731.0,100.2694,100.6973,100.0107,100.3391,192731.0
2025-05-15 09:30:00,100.0,100.69,99.38,100.05,24219.0,99.5033,100.1898,98.8863,99.553,24219.0
2025-05-15 10:00:00,100.05,100.23,99.41,99.47,31153.0,99.553,99.7321,98.9162,98.9759,31153.0
2025-05-15 10:30:00,99.5,100.14,99.36,100.01,12911.0,99.0057,99.6426,98.8664,99.5132,12911.0
2025-05-15 11:00:00,99.99,100.21,99.79,100.08,11764.0,99.4933,99.7122,99.2943,99.5829,11764.0
2025-05-15 11:30:00,100.09,100.47,100.06,100.25,22188.0,99.5928,99.9709,99.563,99.752,22188.0
2025-05-15 12:00:00,100.32,100.37,100.02,100.09,5680.0,99.8217,99.8714,99.5232,99.5928,5680.0
2025-05-15 12:30:00,100.09,100.4,100.08,100.26,7626.0,99.5928,99.9013,99.5829,99.762,7626.0
2025-05-15 13:00:00,100.33,100.35,100.05,100.14,8584.0,99.8316,99.8515,99.553,99.6426,8584.0
2025-05-15 13:30:00,100.04,100.21,99.91,100.02,7498.0,99.5431,99.7122,99.4137,99.5232,7498.0
2025-05-15 14:00:00,99.98,100.19,99.93,100.18,10155.0,99.4834,99.6923,99.4336,99.6824,10155.0
2025-05-15 14:30:00,100.25,100.48,100.23,100.28,15942.0,99.752,99.9809,99.7321,99.7819,15942.0
2025-05-15 15:00:00,100.34,100.37,100.17,100.24,18098.0,99.8416,99.8714,99.6724,99.7421,18098.0
2025-05-15 15:30:00,100.25,100.35,99.96,100.18,74857.0,99.752,99.8515,99.4635,99.6824,74857.0
2025-05-16 09:30:00,100.79,101.22,100.47,101.01,20070.0,100.79,101.22,100.47,101.01,20070.0
2025-05-16 10:00:00,100.65,101.0,100.26,100.95,13738.0,100.65,101.0,100.26,100.95,13738.0
2025-05-16 10:30:00,100.88,101.04,100.65,100.65,16359.0,100.88,101.04,100.65,100.65,16359.0
2025-05-16 11:00:00,100.65,101.08,100.65,100.67,15425.0,100.65,101.08,100.65,100.67,15425.0
2025-05-16 11:30:00,100.82,101.07,100.58,100.79,8596.0,100.82,101.07,100.58,100.79,8596.0
2025-05-16 12:00:00,100.86,101.22,100.86,101.17,10248.0,100.86,101.22,100.86,101.17,10248.0
2025-05-16 12:30:00,101.18,101.48,101.11,101.37,33456.0,101.18,101.48,101.11,101.37,33456.0
2025-05-16 13:00:00,101.37,101.54,101.25,101.47,13866.0,101.37,101.54,101.25,101.47,13866.0
2025-05-16 13:30:00,101.49,101.72,101.44,101.69,13178.0,101.49,101.72,101.44,101.69,13178.0
2025-05-16 14:00:00,101.68,101.95,101.61,101.84,24671.0,101.68,101.95,101.61,101.84,24671.0
2025-05-16 14:30:00,101.87,102.05,101.79,101.85,35300.0,101.87,102.05,101.79,101.85,35300.0
2025-05-16 15:00:00,101.84,102.17,101.8,101.99,42705.0,101.84,102.17,101.8,101.99,42705.0
2025-05-16 15:30:00,102.01,102.28,101.86,102.15,117640.0,102.01,102.28,101.86,102.15,117640.0
2025-05-19 09:30:00,100.61,100.82,100.01,100.81,27295.0,100.61,100.82,100.01,100.81,27295.0
2025-05-19 10:00:00,100.56,101.13,100.56,100.88,10458.0,100.56,101.13,100.56,100.88,10458.0
2025-05-19 10:30:00,100.99,101.41,100.89,101.33,9229.0,100.99,101.41,100.89,101.33,9229.0
2025-05-19 11:00:00,101.42,101.77,101.42,101.44,25988.0,101.42,101.77,101.42,101.44,25988.0
2025-05-19 11:30:00,101.44,101.77,101.43,101.64,57495.0,101.44,101.77,101.43,101.64,57495.0
2025-05-19 12:00:00,101.69,102.0,101.6,101.91,17683.0,101.69,102.0,101.6,101.91,17683.0
2025-05-19 12:30:00,101.89,102.21,101.82,102.15,12618.0,101.89,102.21,101.82,102.15,12618.0
2025-05-19 13:00:00,102.15,102.32,101.92,102.05,22194.0,102.15,102.32,101.92,102.05,22194.0
2025-05-19 13:30:00,102.04,102.74,101.89,102.74,59339.0,102.04,102.74,101.89,102.74,59339.0
2025-05-19 14:00:00,102.48,102.6,102.25,102.41,25891.0,102.48,102.6,102.25,102.41,25891.0
2025-05-19 14:30:00,102.41,102.65,102.34,102.44,45970.0,102.41,102.65,102.34,102.44,45970.0
2025-05-19 15:00:00,102.44,102.47,102.27,102.45,37504.0,102.44,102.47,102.27,102.45,37504.0
2025-05-19 15:30:00,102.45,102.95,102.4,102.68,184909.0,102.45,102.95,102.4,102.68,184909.0
2025-05-20 09:30:00,102.08,102.77,102.08,102.43,7933.0,102.08,102.77,102.08,102.43,7933.0
2025-05-20 10:00:00,102.36,102.96,102.36,102.94,26155.0,102.36,102.96,102.36,102.94,26155.0
2025-05-20 10:30:00,102.8,103.3,102.79,102.93,16452.0,102.8,103.3,102.79,102.93,16452.0
2025-05-20 11:00:00,102.81,103.21,102.81,103.08,10482.0,102.81,103.21,102.81,103.08,10482.0
2025-05-20 11:30:00,102.95,102.95,102.66,102.75,7854.0,102.95,102.95,102.66,102.75,7854.0
2025-05-20 12:00:00,102.65,102.66,102.26,102.4,12121.0,102.65,102.66,102.26,102.4,12121.0
2025-05-20 12:30:00,102.41,102.43,102.0,102.1,12881.0,102.41,102.43,102.0,102.1,12881.0
2025-05-20 13:00:00,102.2,102.25,101.98,102.03,7013.0,102.2,102.25,101.98,102.03,7013.0
2025-05-20 13:30:00,102.01,102.22,101.94,102.15,8555.0,102.01,102.22,101.94,102.15,8555.0
2025-05-20 14:00:00,102.2,102.2,101.77,101.87,21136.0,102.2,102.2,101.77,101.87,21136.0
2025-05-20 14:30:00,101.87,101.99,101.62,101.81,22900.0,101.87,101.99,101.62,101.81,22900.0
2025-05-20 15:00:00,101.84,101.93,101.64,101.73,29974.0,101.84,101.93,101.64,101.73,29974.0
2025-05-20 15:30:00,101.76,102.47,101.75,102.44,106279.0,101.76,102.47,101.75,102.44,106279.0
2025-05-21 09:30:00,101.1,102.0,100.9,101.19,16451.0,101.1,102.0,100.9,101.19,16451.0
2025-05-21 10:00:00,101.4,101.7,101.25,101.41,12781.0,101.4,101.7,101.25,101.41,12781.0
2025-05-21 10:30:00,101.22,101.23,100.81,101.18,12520.0,101.22,101.23,100.81,101.18,12520.0
2025-05-21 11:00:00,101.12,101.17,100.74,100.82,18844.0,101.12,101.17,100.74,100.82,18844.0
2025-05-21 11:30:00,100.88,101.07,100.81,100.93,11836.0,100.88,101.07,100.81,100.93,11836.0
2025-05-21 12:00:00,100.95,100.98,100.69,100.83,9993.0,100.95,100.98,100.69,100.83,9993.0
2025-05-21 12:30:00,100.87,100.92,100.66,100.69,6252.0,100.87,100.92,100.66,100.69,6252.0
2025-05-21 13:00:00,100.64,100.68,98.86,98.87,6874.0,100.64,100.68,98.86,98.87,6874.0
2025-05-21 13:30:00,98.86,99.66,98.71,99.14,12899.0,98.86,99.66,98.71,99.14,12899.0
2025-05-21 14:00:00,99.33,99.4,98.94,99.07,9573.0,99.33,99.4,98.94,99.07,9573.0
2025-05-21 14:30:00,99.06,99.19,98.71,98.92,14641.0,99.06,99.19,98.71,98.92,14641.0
2025-05-21 15:00:00,98.87,99.07,98.42,98.47,25651.0,98.87,99.07,98.42,98.47,25651.0
2025-05-21 15:30:00,98.5,98.88,98.41,98.44,83692.0,98.5,98.88,98.41,98.44,83692.0
2025-05-22 09:30:00,98.31,98.31,97.62,98.12,16286.0,98.31,98.31,97.62,98.12,16286.0
2025-05-22 10:00:00,98.0,98.14,97.47,97.61,12409.0,98.0,98.14,97.47,97.61,12409.0
2025-05-22 10:30:00,97.8,97.8,97.34,97.65,10458.0,97.8,97.8,97.34,97.65,10458.0
2025-05-22 11:00:00,97.77,98.07,97.61,97.66,21516.0,97.77,98.07,97.61,97.66,21516.0
2025-05-22 11:30:00,97.74,98.21,97.74,98.14,11062.0,97.74,98.21,97.74,98.14,11062.0
2025-05-22 12:00:00,98.17,98.21,97.81,97.84,15284.0,98.17,98.21,97.81,97.84,15284.0
2025-05-22 12:30:00,97.82,97.89,97.68,97.8,14842.0,97.82,97.89,97.68,97.8,14842.0
2025-05-22 13:00:00,97.78,98.31,97.7,98.23,7693.0,97.78,98.31,97.7,98.23,7693.0
2025-05-22 13:30:00,98.16,98.71,98.16,98.65,20311.0,98.16,98.71,98.16,98.65,20311.0
2025-05-22 14:00:00,98.75,98.83,98.53,98.73,7727.0,98.75,98.83,98.53,98.73,7727.0
2025-05-22 14:30:00,98.75,98.96,98.64,98.88,14793.0,98.75,98.96,98.64,98.88,14793.0
2025-05-22 15:00:00,98.82,99.01,98.81,98.97,11829.0,98.82,99.01,98.81,98.97,11829.0
2025-05-22 15:30:00,98.94,99.0,98.19,98.42,89027.0,98.94,99.0,98.19,98.42,89027.0
2025-05-23 09:30:00,96.03,97.69,96.03,97.56,16288.0,96.03,97.69,96.03,97.56,16288.0
2025-05-23 10:00:00,97.66,98.03,97.13,97.34,14935.0,97.66,98.03,97.13,97.34,14935.0
2025-05-23 10:30:00,97.5,97.58,97.29,97.34,19514.0,97.5,97.58,97.29,97.34,19514.0
2025-05-23 11:00:00,97.41,97.86,97.4,97.73,15182.0,97.41,97.86,97.4,97.73,15182.0
2025-05-23 11:30:00,97.73,97.99,97.73,97.84,9566.0,97.73,97.99,97.73,97.84,9566.0
2025-05-23 12:00:00,97.79,97.88,97.62,97.82,9936.0,97.79,97.88,97.62,97.82,9936.0
2025-05-23 12:30:00,97.72,98.08,97.69,97.87,12477.0,97.72,98.08,97.69,97.87,12477.0
2025-05-23 13:00:00,97.95,98.27,97.79,98.27,5506.0,97.95,98.27,97.79,98.27,5506.0
2025-05-23 13:30:00,98.27,98.3,98.08,98.11,7256.0,98.27,98.3,98.08,98.11,7256.0
2025-05-23 14:00:00,98.26,98.31,98.02,98.17,4384.0,98.26,98.31,98.02,98.17,4384.0
2025-05-23 14:30:00,98.24,98.35,98.05,98.08,12655.0,98.24,98.35,98.05,98.08,12655.0
2025-05-23 15:00:00,98.13,98.38,98.01,98.08,15690.0,98.13,98.38,98.01,98.08,15690.0
2025-05-23 15:30:00,98.05,98.24,97.7,97.77,117796.0,98.05,98.24,97.7,97.77,117796.0
2025-05-27 09:30:00,99.9,100.28,98.5,98.7,15069.0,99.9,100.28,98.5,98.7,15069.0
2025-05-27 10:00:00,98.81,100.24,98.77,99.73,19586.0,98.81,100.24,98.77,99.73,19586.0
2025-05-27 10:30:00,99.83,100.05,99.74,99.83,16491.0,99.83,100.05,99.74,99.83,16491.0
2025-05-27 11:00:00,99.88,100.35,99.87,100.35,9877.0,99.88,100.35,99.87,100.35,9877.0
2025-05-27 11:30:00,100.37,100.54,100.29,100.44,4912.0,100.37,100.54,100.29,100.44,4912.0
2025-05-27 12:00:00,100.4,100.66,100.4,100.57,8982.0,100.4,100.66,100.4,100.57,8982.0
2025-05-27 12:30:00,100.56,100.89,100.54,100.74,5320.0,100.56,100.89,100.54,100.74,5320.0
2025-05-27 13:00:00,100.77,100.87,100.59,100.68,4354.0,100.77,100.87,100.59,100.68,4354.0
2025-05-27 13:30:00,100.68,100.87,100.68,100.79,6303.0,100.68,100.87,100.68,100.79,6303.0
2025-05-27 14:00:00,100.81,101.04,100.74,100.9,11635.0,100.81,101.04,100.74,100.9,11635.0
2025-05-27 14:30:00,100.95,101.01,100.79,100.93,10286.0,100.95,101.01,100.79,100.93,10286.0
2025-05-27 15:00:00,100.94,101.01,100.87,100.93,14499.0,100.94,101.01,100.87,100.93,14499.0
2025-05-27 15:30:00,100.94,101.11,100.8,101.11,68585.0,100.94,101.11,100.8,101.11,68585.0
2025-05-28 09:30:00,100.86,100.96,100.18,100.6,17353.0,100.86,100.96,100.18,100.6,17353.0
2025-05-28 10:00:00,100.66,100.66,100.04,100.52,8832.0,100.66,100.66,100.04,100.52,8832.0
2025-05-28 10:30:00,100.51,100.68,100.3,100.58,17369.0,100.51,100.68,100.3,100.58,17369.0
2025-05-28 11:00:00,100.63,100.78,99.92,100.06,16520.0,100.63,100.78,99.92,100.06,16520.0
2025-05-28 11:30:00,99.92,100.21,99.92,100.14,5059.0,99.92,100.21,99.92,100.14,5059.0
2025-05-28 12:00:00,100.2,100.48,100.18,100.43,5120.0,100.2,100.48,100.18,100.43,5120.0
2025-05-28 12:30:00,100.34,100.5,100.16,100.49,6112.0,100.34,100.5,100.16,100.49,6112.0
2025-05-28 13:00:00,100.46,100.78,100.46,100.64,9186.0,100.46,100.78,100.46,100.64,9186.0
2025-05-28 13:30:00,100.64,100.78,100.49,100.73,12427.0,100.64,100.78,100.49,100.73,12427.0
2025-05-28 14:00:00,100.75,100.91,100.59,100.74,6936.0,100.75,100.91,100.59,100.74,6936.0
2025-05-28 14:30:00,100.76,100.78,100.3,100.44,10274.0,100.76,100.78,100.3,100.44,10274.0
2025-05-28 15:00:00,100.45,100.6,100.11,100.16,14940.0,100.45,100.6,100.11,100.16,14940.0
2025-05-28 15:30:00,100.16,100.21,99.73,100.07,62095.0,100.16,100.21,99.73,100.07,62095.0
2025-05-29 09:30:00,100.93,101.05,100.15,100.76,28767.0,100.93,101.05,100.15,100.76,28767.0
2025-05-29 10:00:00,101.0,101.09,100.37,100.67,23440.0,101.0,101.09,100.37,100.67,23440.0
2025-05-29 10:30:00,100.7,100.89,100.44,100.86,19902.0,100.7,100.89,100.44,100.86,19902.0
2025-05-29 11:00:00,100.88,101.05,100.67,101.05,9050.0,100.88,101.05,100.67,101.05,9050.0
2025-05-29 11:30:00,100.94,100.96,99.92,99.95,15513.0,100.94,100.96,99.92,99.95,15513.0
2025-05-29 12:00:00,99.84,100.34,99.76,100.34,7547.0,99.84,100.34,99.76,100.34,7547.0
2025-05-29 12:30:00,100.32,100.42,100.02,100.4,11766.0,100.32,100.42,100.02,100.4,11766.0
2025-05-29 13:00:00,100.41,100.57,100.19,100.19,4968.0,100.41,100.57,100.19,100.19,4968.0
2025-05-29 13:30:00,100.31,100.39,100.02,100.1,11024.0,100.31,100.39,100.02,100.1,11024.0
2025-05-29 14:00:00,100.11,100.18,99.55,99.61,47783.0,100.11,100.18,99.55,99.61,47783.0
2025-05-29 14:30:00,99.62,99.98,99.62,99.77,45551.0,99.62,99.98,99.62,99.77,45551.0
2025-05-29 15:00:00,99.82,100.14,99.76,100.14,55135.0,99.82,100.14,99.76,100.14,55135.0
2025-05-29 15:30:00,100.07,100.39,100.07,100.36,72545.0,100.07,100.39,100.07,100.36,72545.0
2025-05-30 09:30:00,99.57,99.63,98.47,99.14,11447.0,99.57,99.63,98.47,99.14,11447.0
2025-05-30 10:00:00,99.26,99.61,98.94,99.57,13290.0,99.26,99.61,98.94,99.57,13290.0
2025-05-30 10:30:00,99.63,99.94,99.46,99.76,15759.0,99.63,99.94,99.46,99.76,15759.0
2025-05-30 11:00:00,99.69,100.25,99.68,100.11,12378.0,99.69,100.25,99.68,100.11,12378.0
2025-05-30 11:30:00,100.13,100.13,99.56,99.68,11921.0,100.13,100.13,99.56,99.68,11921.0
2025-05-30 12:00:00,99.73,99.8,99.42,99.42,29067.0,99.73,99.8,99.42,99.42,29067.0
2025-05-30 12:30:00,99.31,99.54,98.88,99.08,9901.0,99.31,99.54,98.88,99.08,9901.0
2025-05-30 13:00:00,99.02,99.38,99.0,99.37,7976.0,99.02,99.38,99.0,99.37,7976.0
2025-05-30 13:30:00,99.39,99.53,99.28,99.42,5090.0,99.39,99.53,99.28,99.42,5090.0
2025-05-30 14:00:00,99.4,99.72,99.4,99.56,11441.0,99.4,99.72,99.4,99.56,11441.0
2025-05-30 14:30:00,99.56,99.74,99.38,99.66,16311.0,99.56,99.74,99.38,99.66,16311.0
2025-05-30 15:00:00,99.7,99.95,99.63,99.9,15735.0,99.7,99.95,99.63,99.9,15735.0
2025-05-30 15:30:00,99.84,99.89,99.2,99.22,98606.0,99.84,99.89,99.2,99.22,98606.0
2025-06-02 09:30:00,99.47,99.47,97.61,97.64,50380.0,99.47,99.47,97.61,97.64,50380.0
2025-06-02 10:00:00,97.64,98.54,97.32,98.47,14645.0,97.64,98.54,97.32,98.47,14645.0
2025-06-02 10:30:00,98.42,98.44,97.77,98.05,10141.0,98.42,98.44,97.77,98.05,10141.0
2025-06-02 11:00:00,98.1,98.24,97.77,97.77,12586.0,98.1,98.24,97.77,97.77,12586.0
2025-06-02 11:30:00,97.9,97.9,97.56,97.56,13981.0,97.9,97.9,97.56,97.56,13981.0
2025-06-02 12:00:00,97.56,97.58,97.27,97.43,11767.0,97.56,97.58,97.27,97.43,11767.0
2025-06-02 12:30:00,97.48,97.8,97.37,97.73,9020.0,97.48,97.8,97.37,97.73,9020.0
2025-06-02 13:00:00,97.79,97.82,97.6,97.66,7555.0,97.79,97.82,97.6,97.66,7555.0
2025-06-02 13:30:00,97.6,97.91,97.6,97.91,17332.0,97.6,97.91,97.6,97.91,17332.0
2025-06-02 14:00:00,97.93,98.23,97.79,98.15,16977.0,97.93,98.23,97.79,98.15,16977.0
2025-06-02 14:30:00,98.13,98.23,98.03,98.11,11091.0,98.13,98.23,98.03,98.11,11091.0
2025-06-02 15:00:00,98.18,98.36,98.04,98.28,19803.0,98.18,98.36,98.04,98.28,19803.0
2025-06-02 15:30:00,98.27,98.42,97.98,98.32,129144.0,98.27,98.42,97.98,98.32,129144.0
2025-06-03 09:30:00,100.2,102.55,100.12,101.73,55916.0,100.2,102.55,100.12,101.73,55916.0
2025-06-03 10:00:00,101.73,102.25,101.26,102.19,37969.0,101.73,102.25,101.26,102.19,37969.0
2025-06-03 10:30:00,102.17,102.35,101.8,101.99,27103.0,102.17,102.35,101.8,101.99,27103.0
2025-06-03 11:00:00,101.93,101.93,101.36,101.37,27622.0,101.93,101.93,101.36,101.37,27622.0
2025-06-03 11:30:00,101.35,101.48,100.96,101.48,43109.0,101.35,101.48,100.96,101.48,43109.0
2025-06-03 12:00:00,101.48,101.8,101.31,101.69,34425.0,101.48,101.8,101.31,101.69,34425.0
2025-06-03 12:30:00,101.69,102.01,101.64,101.99,20172.0,101.69,102.01,101.64,101.99,20172.0
2025-06-03 13:00:00,101.98,102.16,101.93,101.93,5930.0,101.98,102.16,101.93,101.93,5930.0
2025-06-03 13:30:00,101.92,102.08,101.85,101.9,5628.0,101.92,102.08,101.85,101.9,5628.0
2025-06-03 14:00:00,101.89,102.17,101.72,102.08,16197.0,101.89,102.17,101.72,102.08,16197.0
2025-06-03 14:30:00,102.01,102.43,102.0,102.13,27328.0,102.01,102.43,102.0,102.13,27328.0
2025-06-03 15:00:00,102.15,102.5,102.13,102.25,35989.0,102.15,102.5,102.13,102.25,35989.0
2025-06-03 15:30:00,102.25,102.54,102.08,102.4,141341.0,102.25,102.54,102.08,102.4,141341.0
2025-06-04 09:30:00,102.75,102.75,102.33,102.45,9984.0,102.75,102.75,102.33,102.45,9984.0
2025-06-04 10:00:00,102.17,102.68,102.0,102.55,8546.0,102.17,102.68,102.0,102.55,8546.0
2025-06-04 10:30:00,102.52,102.53,101.84,102.03,7140.0,102.52,102.53,101.84,102.03,7140.0
2025-06-04 11:00:00,101.97,102.25,101.87,101.87,8683.0,101.97,102.25,101.87,101.87,8683.0
2025-06-04 11:30:00,101.82,101.85,101.64,101.64,8573.0,101.82,101.85,101.64,101.64,8573.0
2025-06-04 12:00:00,101.62,101.65,101.36,101.54,9498.0,101.62,101.65,101.36,101.54,9498.0
2025-06-04 12:30:00,101.59,101.79,101.57,101.58,7903.0,101.59,101.79,101.57,101.58,7903.0
2025-06-04 13:00:00,101.64,102.14,101.63,101.99,21776.0,101.64,102.14,101.63,101.99,21776.0
2025-06-04 13:30:00,102.03,102.25,101.95,102.12,15527.0,102.03,102.25,101.95,102.12,15527.0
2025-06-04 14:00:00,102.18,102.26,101.99,102.08,29052.0,102.18,102.26,101.99,102.08,29052.0
2025-06-04 14:30:00,102.06,102.3,102.03,102.27,12021.0,102.06,102.3,102.03,102.27,12021.0
2025-06-04 15:00:00,102.31,102.63,102.21,102.58,20007.0,102.31,102.63,102.21,102.58,20007.0
2025-06-04 15:30:00,102.57,102.59,102.1,102.12,85931.0,102.57,102.59,102.1,102.12,85931.0
2025-06-05 09:30:00,103.62,106.58,103.12,104.67,164989.0,103.62,106.58,103.12,104.67,164989.0
2025-06-05 10:00:00,104.47,105.67,103.74,105.57,87825.0,104.47,105.67,103.74,105.57,87825.0
2025-06-05 10:30:00,105.66,106.05,104.86,105.42,118939.0,105.66,106.05,104.86,105.42,118939.0
2025-06-05 11:00:00,105.27,105.63,104.87,105.63,57507.0,105.27,105.63,104.87,105.63,57507.0
2025-06-05 11:30:00,105.62,106.2,105.32,106.13,42917.0,105.62,106.2,105.32,106.13,42917.0
2025-06-05 12:00:00,106.13,106.8,106.07,106.75,71362.0,106.13,106.8,106.07,106.75,71362.0
2025-06-05 12:30:00,106.78,106.78,106.15,106.47,103373.0,106.78,106.78,106.15,106.47,103373.0
2025-06-05 13:00:00,106.39,108.28,106.35,108.27,59236.0,106.39,108.28,106.35,108.27,59236.0
2025-06-05 13:30:00,108.28,109.64,108.25,109.5,176868.0,108.28,109.64,108.25,109.5,176868.0
2025-06-05 14:00:00,109.5,110.31,108.98,110.07,119495.0,109.5,110.31,108.98,110.07,119495.0
2025-06-05 14:30:00,110.07,110.4,109.28,109.63,94479.0,110.07,110.4,109.28,109.63,94479.0
2025-06-05 15:00:00,109.72,110.25,108.5,109.1,133174.0,109.72,110.25,108.5,109.1,133174.0
2025-06-05 15:30:00,109.01,110.55,109.01,109.62,392415.0,109.01,110.55,109.01,109.62,392415.0
2025-06-06 09:30:00,111.95,111.95,111.02,111.5,37546.0,111.95,111.95,111.02,111.5,37546.0
2025-06-06 10:00:00,111.49,111.66,110.35,111.51,43636.0,111.49,111.66,110.35,111.51,43636.0
2025-06-06 10:30:00,111.35,111.35,110.9,111.31,19158.0,111.35,111.35,110.9,111.31,19158.0
2025-06-06 11:00:00,111.28,111.98,110.45,110.68,55922.0,111.28,111.98,110.45,110.68,55922.0
2025-06-06 11:30:00,110.77,111.27,110.66,110.89,21607.0,110.77,111.27,110.66,110.89,21607.0
2025-06-06 12:00:00,110.9,110.99,110.5,110.59,34553.0,110.9,110.99,110.5,110.59,34553.0
2025-06-06 12:30:00,110.59,110.78,110.32,110.42,30114.0,110.59,110.78,110.32,110.42,30114.0
2025-06-06 13:00:00,110.3,110.33,109.84,110.21,15431.0,110.3,110.33,109.84,110.21,15431.0
2025-06-06 13:30:00,110.27,110.37,109.7,109.76,32932.0,110.27,110.37,109.7,109.76,32932.0
2025-06-06 14:00:00,109.78,110.12,109.75,110.02,23807.0,109.78,110.12,109.75,110.02,23807.0
2025-06-06 14:30:00,110.02,110.3,109.88,110.08,25206.0,110.02,110.3,109.88,110.08,25206.0
2025-06-06 15:00:00,110.06,110.29,109.9,109.95,29240.0,110.06,110.29,109.9,109.95,29240.0
2025-06-06 15:30:00,109.96,110.0,109.31,109.36,259958.0,109.96,110.0,109.31,109.36,259958.0
2025-06-09 09:30:00,110.4,110.73,109.76,110.26,25529.0,110.4,110.73,109.76,110.26,25529.0
2025-06-09 10:00:00,110.45,111.08,110.28,110.85,31521.0,110.45,111.08,110.28,110.85,31521.0
2025-06-09 10:30:00,110.91,111.23,110.71,111.12,15456.0,110.91,111.23,110.71,111.12,15456.0
2025-06-09 11:00:00,111.13,111.28,110.91,110.92,7682.0,111.13,111.28,110.91,110.92,7682.0
2025-06-09 11:30:00,110.97,110.97,110.59,110.89,12587.0,110.97,110.97,110.59,110.89,12587.0
2025-06-09 12:00:00,110.75,111.14,110.63,111.14,12440.0,110.75,111.14,110.63,111.14,12440.0
2025-06-09 12:30:00,111.15,111.3,111.06,111.22,10625.0,111.15,111.3,111.06,111.22,10625.0
2025-06-09 13:00:00,111.22,111.53,111.19,111.32,34289.0,111.22,111.53,111.19,111.32,34289.0
2025-06-09 13:30:00,111.25,111.34,111.04,111.11,38642.0,111.25,111.34,111.04,111.11,38642.0
2025-06-09 14:00:00,111.09,111.4,111.09,111.26,35178.0,111.09,111.4,111.09,111.26,35178.0
2025-06-09 14:30:00,111.26,111.26,110.79,111.09,24611.0,111.26,111.26,110.79,111.09,24611.0
2025-06-09 15:00:00,111.09,111.48,111.01,111.11,29485.0,111.09,111.48,111.01,111.11,29485.0
2025-06-09 15:30:00,111.05,111.15,110.61,110.64,107317.0,111.05,111.15,110.61,110.64,107317.0
2025-06-10 09:30:00,111.01,111.24,110.0,111.19,16566.0,111.01,111.24,110.0,111.19,16566.0
2025-06-10 10:00:00,111.15,111.73,111.04,111.61,12172.0,111.15,111.73,111.04,111.61,12172.0
2025-06-10 10:30:00,111.51,111.51,111.09,111.25,29312.0,111.51,111.51,111.09,111.25,29312.0
2025-06-10 11:00:00,111.25,111.81,111.03,111.8,16953.0,111.25,111.81,111.03,111.8,16953.0
2025-06-10 11:30:00,111.76,111.78,111.3,111.7,10608.0,111.76,111.78,111.3,111.7,10608.0
2025-06-10 12:00:00,111.75,111.97,111.6,111.62,11344.0,111.75,111.97,111.6,111.62,11344.0
2025-06-10 12:30:00,111.58,112.0,111.42,112.0,20809.0,111.58,112.0,111.42,112.0,20809.0
2025-06-10 13:00:00,112.01,112.14,111.73,111.96,17993.0,112.01,112.14,111.73,111.96,17993.0
2025-06-10 13:30:00,111.97,112.11,111.17,111.3,13307.0,111.97,112.11,111.17,111.3,13307.0
2025-06-10 14:00:00,111.29,111.29,110.71,110.78,15085.0,111.29,111.29,110.71,110.78,15085.0
2025-06-10 14:30:00,110.79,111.32,110.75,111.26,15858.0,110.79,111.32,110.75,111.26,15858.0
2025-06-10 15:00:00,111.26,111.41,111.07,111.33,25131.0,111.26,111.41,111.07,111.33,25131.0
2025-06-10 15:30:00,111.34,111.53,111.18,111.48,74719.0,111.34,111.53,111.18,111.48,74719.0
2025-06-11 09:30:00,112.49,112.84,111.53,112.58,24129.0,112.49,112.84,111.53,112.58,24129.0
2025-06-11 10:00:00,112.59,112.67,111.69,112.29,6053.0,112.59,112.67,111.69,112.29,6053.0
2025-06-11 10:30:00,112.19,112.55,112.04,112.16,6978.0,112.19,112.55,112.04,112.16,6978.0
2025-06-11 11:00:00,112.28,112.5,112.14,112.36,9257.0,112.28,112.5,112.14,112.36,9257.0
2025-06-11 11:30:00,112.41,112.41,112.02,112.19,7357.0,112.41,112.41,112.02,112.19,7357.0
2025-06-11 12:00:00,112.24,112.31,111.89,112.08,7710.0,112.24,112.31,111.89,112.08,7710.0
2025-06-11 12:30:00,112.13,112.15,111.92,112.14,8364.0,112.13,112.15,111.92,112.14,8364.0
2025-06-11 13:00:00,112.05,112.28,111.98,112.15,11248.0,112.05,112.28,111.98,112.15,11248.0
2025-06-11 13:30:00,112.19,112.34,112.03,112.18,26436.0,112.19,112.34,112.03,112.18,26436.0
2025-06-11 14:00:00,112.17,112.2,111.34,111.75,28934.0,112.17,112.2,111.34,111.75,28934.0
2025-06-11 14:30:00,111.77,112.01,111.39,111.52,13419.0,111.77,112.01,111.39,111.52,13419.0
2025-06-11 15:00:00,111.55,111.55,111.09,111.17,26724.0,111.55,111.55,111.09,111.17,26724.0
2025-06-11 15:30:00,111.11,111.34,110.78,110.86,145977.0,111.11,111.34,110.78,110.86,145977.0
2025-06-12 09:30:00,109.77,110.68,109.45,110.58,27365.0,109.77,110.68,109.45,110.58,27365.0
2025-06-12 10:00:00,110.74,111.13,110.23,110.97,19488.0,110.74,111.13,110.23,110.97,19488.0
2025-06-12 10:30:00,111.1,111.4,110.95,111.01,6328.0,111.1,111.4,110.95,111.01,6328.0
2025-06-12 11:00:00,110.97,111.28,110.69,111.03,9529.0,110.97,111.28,110.69,111.03,9529.0
2025-06-12 11:30:00,111.02,111.11,110.87,111.03,9165.0,111.02,111.11,110.87,111.03,9165.0
2025-06-12 12:00:00,111.07,111.5,110.9,111.21,18092.0,111.07,111.5,110.9,111.21,18092.0
2025-06-12 12:30:00,111.23,111.62,111.07,111.48,18004.0,111.23,111.62,111.07,111.48,18004.0
2025-06-12 13:00:00,111.53,111.81,111.51,111.66,10788.0,111.53,111.81,111.51,111.66,10788.0
2025-06-12 13:30:00,111.72,111.97,111.72,111.75,11579.0,111.72,111.97,111.72,111.75,11579.0
2025-06-12 14:00:00,111.75,111.91,111.43,111.59,16594.0,111.75,111.91,111.43,111.59,16594.0
2025-06-12 14:30:00,111.54,111.76,111.51,111.52,18344.0,111.54,111.76,111.51,111.52,18344.0
2025-06-12 15:00:00,111.51,111.58,111.19,111.28,55736.0,111.51,111.58,111.19,111.28,55736.0
2025-06-12 15:30:00,111.27,111.38,110.79,111.28,92038.0,111.27,111.38,110.79,111.28,92038.0
2025-06-13 09:30:00,110.07,111.37,109.63,110.5,20511.0,110.07,111.37,109.63,110.5,20511.0
2025-06-13 10:00:00,110.55,111.24,110.35,110.39,26702.0,110.55,111.24,110.35,110.39,26702.0
2025-06-13 10:30:00,110.48,111.33,110.48,111.33,14081.0,110.48,111.33,110.48,111.33,14081.0
2025-06-13 11:00:00,111.27,111.7,111.17,111.6,10956.0,111.27,111.7,111.17,111.6,10956.0
2025-06-13 11:30:00,111.61,111.85,111.47,111.73,15834.0,111.61,111.85,111.47,111.73,15834.0
2025-06-13 12:00:00,111.82,112.01,111.63,111.67,15332.0,111.82,112.01,111.63,111.67,15332.0
2025-06-13 12:30:00,111.67,111.87,111.49,111.74,7789.0,111.67,111.87,111.49,111.74,7789.0
2025-06-13 13:00:00,111.67,111.76,111.39,111.39,14083.0,111.67,111.76,111.39,111.39,14083.0
2025-06-13 13:30:00,111.45,111.65,111.26,111.49,13018.0,111.45,111.65,111.26,111.49,13018.0
2025-06-13 14:00:00,111.61,111.61,110.86,111.01,49644.0,111.61,111.61,110.86,111.01,49644.0
2025-06-13 14:30:00,110.95,111.29,110.69,111.27,27062.0,110.95,111.29,110.69,111.27,27062.0
2025-06-13 15:00:00,111.27,111.28,110.59,110.59,36261.0,111.27,111.28,110.59,110.59,36261.0
2025-06-13 15:30:00,110.66,111.08,110.45,110.98,105459.0,110.66,111.08,110.45,110.98,105459.0
2025-06-16 09:30:00,111.56,112.02,110.97,111.25,21423.0,111.56,112.02,110.97,111.25,21423.0
2025-06-16 10:00:00,111.25,112.14,111.24,111.93,10620.0,111.25,112.14,111.24,111.93,10620.0
2025-06-16 10:30:00,111.93,112.29,111.84,112.11,10776.0,111.93,112.29,111.84,112.11,10776.0
2025-06-16 11:00:00,112.18,112.21,111.84,111.84,9500.0,112.18,112.21,111.84,111.84,9500.0
2025-06-16 11:30:00,111.9,112.01,111.69,111.84,9622.0,111.9,112.01,111.69,111.84,9622.0
2025-06-16 12:00:00,111.93,112.31,111.87,112.28,4909.0,111.93,112.31,111.87,112.28,4909.0
2025-06-16 12:30:00,112.31,112.32,112.06,112.11,6088.0,112.31,112.32,112.06,112.11,6088.0
2025-06-16 13:00:00,112.21,112.33,112.08,112.24,6775.0,112.21,112.33,112.08,112.24,6775.0
2025-06-16 13:30:00,112.29,112.44,112.02,112.02,5785.0,112.29,112.44,112.02,112.02,5785.0
2025-06-16 14:00:00,112.05,112.21,112.0,112.03,8437.0,112.05,112.21,112.0,112.03,8437.0
2025-06-16 14:30:00,112.09,112.09,111.73,111.73,6902.0,112.09,112.09,111.73,111.73,6902.0
2025-06-16 15:00:00,111.79,111.8,111.33,111.33,13350.0,111.79,111.8,111.33,111.33,13350.0
2025-06-16 15:30:00,111.32,111.58,111.14,111.53,95602.0,111.32,111.58,111.14,111.53,95602.0
2025-06-17 09:30:00,110.76,110.91,109.25,110.55,63190.0,110.76,110.91,109.25,110.55,63190.0
2025-06-17 10:00:00,110.54,111.12,110.32,111.01,15678.0,110.54,111.12,110.32,111.01,15678.0
2025-06-17 10:30:00,111.01,111.09,110.55,110.68,15533.0,111.01,111.09,110.55,110.68,15533.0
2025-06-17 11:00:00,110.68,110.81,110.27,110.56,13777.0,110.68,110.81,110.27,110.56,13777.0
2025-06-17 11:30:00,110.57,110.57,109.95,110.08,15863.0,110.57,110.57,109.95,110.08,15863.0
2025-06-17 12:00:00,110.13,110.61,109.93,109.93,30664.0,110.13,110.61,109.93,109.93,30664.0
2025-06-17 12:30:00,109.93,110.43,109.83,110.08,31293.0,109.93,110.43,109.83,110.08,31293.0
2025-06-17 13:00:00,110.05,110.37,110.04,110.12,11141.0,110.05,110.37,110.04,110.12,11141.0
2025-06-17 13:30:00,110.05,110.5,109.98,110.33,19118.0,110.05,110.5,109.98,110.33,19118.0
2025-06-17 14:00:00,110.32,110.44,109.85,109.93,21783.0,110.32,110.44,109.85,109.93,21783.0
2025-06-17 14:30:00,110.02,110.02,109.69,109.96,14354.0,110.02,110.02,109.69,109.96,14354.0
2025-06-17 15:00:00,109.99,110.08,109.8,110.02,20811.0,109.99,110.08,109.8,110.02,20811.0
2025-06-17 15:30:00,110.02,110.03,109.65,109.85,99054.0,110.02,110.03,109.65,109.85,99054.0
2025-06-18 09:30:00,110.0,110.68,109.49,110.66,15510.0,110.0,110.68,109.49,110.66,15510.0
2025-06-18 10:00:00,110.67,110.95,110.55,110.82,11321.0,110.67,110.95,110.55,110.82,11321.0
2025-06-18 10:30:00,110.82,111.19,110.68,110.94,13729.0,110.82,111.19,110.68,110.94,13729.0
2025-06-18 11:00:00,110.94,111.02,110.31,110.42,13682.0,110.94,111.02,110.31,110.42,13682.0
2025-06-18 11:30:00,110.5,110.74,110.31,110.53,9259.0,110.5,110.74,110.31,110.53,9259.0
2025-06-18 12:00:00,110.54,110.7,110.48,110.64,7531.0,110.54,110.7,110.48,110.64,7531.0
2025-06-18 12:30:00,110.61,110.79,110.59,110.76,10710.0,110.61,110.79,110.59,110.76,10710.0
2025-06-18 13:00:00,110.75,110.84,110.62,110.62,10947.0,110.75,110.84,110.62,110.62,10947.0
2025-06-18 13:30:00,110.71,110.72,110.35,110.47,20724.0,110.71,110.72,110.35,110.47,20724.0
2025-06-18 14:00:00,110.58,110.83,110.23,110.65,18092.0,110.58,110.83,110.23,110.65,18092.0
2025-06-18 14:30:00,110.65,111.09,110.04,110.13,36652.0,110.65,111.09,110.04,110.13,36652.0
2025-06-18 15:00:00,110.02,110.87,110.01,110.02,32593.0,110.02,110.87,110.01,110.02,32593.0
2025-06-18 15:30:00,109.94,110.09,109.59,109.59,186685.0,109.94,110.09,109.59,109.59,186685.0
2025-06-20 09:30:00,110.28,110.67,109.55,110.29,83741.0,110.28,110.67,109.55,110.29,83741.0
2025-06-20 10:00:00,110.01,110.42,109.92,110.26,18100.0,110.01,110.42,109.92,110.26,18100.0
2025-06-20 10:30:00,110.26,110.26,109.09,109.41,22606.0,110.26,110.26,109.09,109.41,22606.0
2025-06-20 11:00:00,109.43,109.43,109.07,109.13,12026.0,109.43,109.43,109.07,109.13,12026.0
2025-06-20 11:30:00,109.18,109.28,108.85,108.99,10515.0,109.18,109.28,108.85,108.99,10515.0
2025-06-20 12:00:00,108.82,109.14,108.82,109.02,6539.0,108.82,109.14,108.82,109.02,6539.0
2025-06-20 12:30:00,109.08,109.08,108.77,108.82,10549.0,109.08,109.08,108.77,108.82,10549.0
2025-06-20 13:00:00,108.85,109.0,108.4,108.46,8183.0,108.85,109.0,108.4,108.46,8183.0
2025-06-20 13:30:00,108.45,108.83,108.3,108.68,19177.0,108.45,108.83,108.3,108.68,19177.0
2025-06-20 14:00:00,108.63,108.81,108.39,108.6,12968.0,108.63,108.81,108.39,108.6,12968.0
2025-06-20 14:30:00,108.65,108.7,108.37,108.48,17597.0,108.65,108.7,108.37,108.48,17597.0
2025-06-20 15:00:00,108.41,108.88,108.4,108.75,16071.0,108.41,108.88,108.4,108.75,16071.0
2025-06-20 15:30:00,108.8,109.45,108.74,109.08,101373.0,108.8,109.45,108.74,109.08,101373.0